| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 26.68 | 26.93 | 0.60 | 2.28% | 26.33 | 27.05 | 21353 | 5721.51 | 1.45% |
| 2026-02-02 | 26.21 | 26.33 | 0.12 | 0.46% | 26.06 | 27.80 | 34357 | 9262.75 | 2.33% |
| 2026-01-30 | 25.67 | 26.21 | 0.02 | 0.08% | 25.30 | 26.67 | 23998 | 6225.83 | 1.62% |
| 2026-01-29 | 26.88 | 26.19 | -0.76 | -2.82% | 26.00 | 26.95 | 22805 | 6028.41 | 1.54% |
| 2026-01-28 | 27.64 | 26.95 | -0.55 | -2.00% | 26.78 | 27.88 | 20661 | 5579.88 | 1.40% |
| 2026-01-27 | 26.90 | 27.50 | 0.48 | 1.78% | 26.22 | 27.72 | 29741 | 8065.46 | 2.01% |
| 2026-01-26 | 27.57 | 27.02 | -0.66 | -2.38% | 26.82 | 27.70 | 30838 | 8366.31 | 2.09% |
| 2026-01-23 | 27.64 | 27.68 | 0.08 | 0.29% | 27.23 | 27.93 | 27075 | 7448.78 | 1.83% |
| 2026-01-22 | 27.97 | 27.60 | -0.35 | -1.25% | 27.30 | 28.05 | 28121 | 7749.69 | 1.90% |
| 2026-01-21 | 27.12 | 27.95 | 0.54 | 1.97% | 27.10 | 28.19 | 43225 | 11990.31 | 2.93% |
| 2026-01-20 | 27.25 | 27.41 | 0.13 | 0.48% | 27.08 | 28.31 | 46247 | 12830.88 | 3.13% |
| 2026-01-19 | 27.48 | 27.28 | -0.29 | -1.05% | 27.09 | 28.28 | 45189 | 12388.77 | 3.06% |
| 2026-01-16 | 26.52 | 27.57 | 1.17 | 4.43% | 26.24 | 27.88 | 75733 | 20677.77 | 5.13% |
| 2026-01-15 | 26.10 | 26.40 | 0.20 | 0.76% | 25.95 | 26.48 | 22345 | 5860.96 | 1.51% |
| 2026-01-14 | 26.42 | 26.20 | -0.30 | -1.13% | 25.93 | 26.74 | 39843 | 10494.44 | 2.70% |
| 2026-01-13 | 26.59 | 26.50 | -0.08 | -0.30% | 26.10 | 27.19 | 54904 | 14717.51 | 3.72% |
| 2026-01-12 | 26.90 | 26.58 | -0.32 | -1.19% | 26.42 | 26.90 | 41468 | 11020.66 | 2.81% |
| 2026-01-09 | 26.25 | 26.90 | 0.50 | 1.89% | 25.90 | 26.92 | 47632 | 12627.41 | 3.23% |
| 2026-01-08 | 26.10 | 26.40 | 0.21 | 0.80% | 26.04 | 26.77 | 46591 | 12315.73 | 3.15% |
| 2026-01-07 | 25.90 | 26.19 | 0.35 | 1.35% | 25.88 | 26.52 | 46919 | 12302.56 | 3.18% |
| 2026-01-06 | 25.72 | 25.84 | 0.04 | 0.16% | 25.60 | 26.10 | 34866 | 8995.58 | 2.36% |
| 2026-01-05 | 24.98 | 25.80 | 1.03 | 4.16% | 24.98 | 26.19 | 44492 | 11450.43 | 3.01% |
| 2025-12-31 | 25.06 | 24.77 | -0.12 | -0.48% | 24.74 | 25.35 | 21580 | 5375.99 | 1.46% |
| 2025-12-30 | 25.36 | 24.89 | -0.55 | -2.16% | 24.85 | 25.47 | 29139 | 7311.13 | 1.97% |
| 2025-12-29 | 25.81 | 25.44 | -0.64 | -2.45% | 25.30 | 26.01 | 41807 | 10687.61 | 2.83% |
| 2025-12-26 | 25.96 | 26.08 | 0.00 | 0.00% | 25.48 | 26.69 | 72758 | 19051.06 | 4.93% |
| 2025-12-25 | 25.28 | 26.08 | 0.66 | 2.60% | 25.15 | 26.70 | 76918 | 19855.14 | 5.21% |
| 2025-12-24 | 25.90 | 25.42 | -1.08 | -4.08% | 25.28 | 26.18 | 94125 | 24070.78 | 6.37% |
| 2025-12-23 | 24.59 | 26.50 | 1.90 | 7.72% | 24.27 | 27.06 | 140266 | 36944.22 | 9.50% |
| 2025-12-22 | 23.88 | 24.60 | 0.81 | 3.40% | 23.75 | 25.20 | 54893 | 13461.36 | 3.72% |
| 2025-12-19 | 23.57 | 23.79 | 0.28 | 1.19% | 23.42 | 23.85 | 9084 | 2155.48 | 0.62% |
| 2025-12-18 | 23.44 | 23.51 | 0.02 | 0.09% | 23.36 | 23.85 | 9386 | 2220.67 | 0.64% |
| 2025-12-17 | 23.12 | 23.49 | 0.23 | 0.99% | 22.61 | 23.62 | 15098 | 3478.69 | 1.02% |
| 2025-12-16 | 23.65 | 23.26 | -0.43 | -1.82% | 23.14 | 23.66 | 10410 | 2427.21 | 0.70% |
| 2025-12-15 | 23.75 | 23.69 | -0.23 | -0.96% | 23.61 | 23.99 | 6647 | 1580.28 | 0.45% |
| 2025-12-12 | 23.89 | 23.92 | 0.22 | 0.93% | 23.55 | 24.19 | 9620 | 2299.67 | 0.65% |
| 2025-12-11 | 24.08 | 23.70 | -0.31 | -1.29% | 23.70 | 24.08 | 7861 | 1874.22 | 0.53% |
| 2025-12-10 | 23.90 | 24.01 | 0.06 | 0.25% | 23.78 | 24.10 | 7133 | 1708.41 | 0.48% |
| 2025-12-09 | 24.01 | 23.95 | -0.20 | -0.83% | 23.77 | 24.28 | 8225 | 1973.55 | 0.56% |
| 2025-12-08 | 24.00 | 24.15 | 0.13 | 0.54% | 23.96 | 24.23 | 10830 | 2612.47 | 0.73% |
| 2025-12-05 | 23.58 | 24.02 | 0.45 | 1.91% | 23.40 | 24.06 | 13622 | 3233.95 | 0.92% |
| 2025-12-04 | 23.50 | 23.57 | 0.07 | 0.30% | 23.22 | 23.83 | 10560 | 2480.32 | 0.72% |
| 2025-12-03 | 23.67 | 23.50 | -0.17 | -0.72% | 23.35 | 23.76 | 9699 | 2280.03 | 0.66% |
| 2025-12-02 | 23.90 | 23.67 | -0.27 | -1.13% | 23.62 | 23.92 | 5193 | 1231.37 | 0.35% |
| 2025-12-01 | 23.64 | 23.94 | 0.30 | 1.27% | 23.52 | 23.99 | 10752 | 2564.73 | 0.73% |
| 2025-11-28 | 23.37 | 23.64 | 0.19 | 0.81% | 23.26 | 23.73 | 6411 | 1507.82 | 0.43% |
| 2025-11-27 | 23.20 | 23.45 | 0.15 | 0.64% | 23.20 | 23.62 | 5983 | 1403.77 | 0.41% |
| 2025-11-26 | 23.46 | 23.30 | -0.24 | -1.02% | 23.23 | 23.65 | 6644 | 1557.38 | 0.45% |
| 2025-11-25 | 23.29 | 23.54 | 0.29 | 1.25% | 23.24 | 23.76 | 10730 | 2529.47 | 0.73% |
| 2025-11-24 | 22.94 | 23.25 | 0.40 | 1.75% | 22.94 | 23.34 | 9946 | 2301.60 | 0.67% |
| 2025-11-21 | 23.45 | 22.85 | -0.83 | -3.51% | 22.82 | 23.79 | 18676 | 4320.89 | 1.26% |
| 2025-11-20 | 23.99 | 23.68 | -0.09 | -0.38% | 23.67 | 24.20 | 10618 | 2538.31 | 0.72% |
| 2025-11-19 | 24.51 | 23.77 | -0.80 | -3.26% | 23.68 | 24.60 | 22136 | 5322.19 | 1.50% |
| 2025-11-18 | 24.67 | 24.57 | -0.19 | -0.77% | 24.41 | 24.70 | 9642 | 2365.91 | 0.65% |
| 2025-11-17 | 24.63 | 24.76 | 0.15 | 0.61% | 24.51 | 24.77 | 13009 | 3205.12 | 0.88% |
| 2025-11-14 | 24.56 | 24.61 | -0.04 | -0.16% | 24.42 | 24.72 | 9471 | 2330.67 | 0.64% |
| 2025-11-13 | 24.50 | 24.65 | 0.09 | 0.37% | 24.36 | 24.80 | 11287 | 2775.33 | 0.76% |
| 2025-11-12 | 24.89 | 24.56 | -0.21 | -0.85% | 24.31 | 24.89 | 14516 | 3556.28 | 0.98% |
| 2025-11-11 | 24.79 | 24.77 | 0.09 | 0.36% | 24.65 | 24.84 | 12309 | 3047.71 | 0.83% |
| 2025-11-10 | 24.59 | 24.68 | 0.17 | 0.69% | 24.53 | 24.78 | 10994 | 2713.51 | 0.74% |
| 2025-11-07 | 24.61 | 24.51 | -0.12 | -0.49% | 24.46 | 24.63 | 12044 | 2954.52 | 0.82% |
| 2025-11-06 | 24.68 | 24.63 | 0.01 | 0.04% | 24.55 | 24.71 | 12060 | 2970.50 | 0.82% |
| 2025-11-05 | 24.33 | 24.62 | 0.09 | 0.37% | 24.26 | 24.70 | 11525 | 2830.60 | 0.78% |
| 2025-11-04 | 24.60 | 24.53 | -0.19 | -0.77% | 24.39 | 24.74 | 13749 | 3373.88 | 0.93% |
| 2025-11-03 | 24.50 | 24.72 | 0.20 | 0.82% | 24.38 | 24.75 | 14335 | 3520.44 | 0.97% |
| 2025-10-31 | 24.40 | 24.52 | 0.04 | 0.16% | 24.29 | 24.75 | 17694 | 4355.83 | 1.20% |
| 2025-10-30 | 25.81 | 24.48 | -1.86 | -7.06% | 24.43 | 25.89 | 63346 | 15841.84 | 4.29% |
| 2025-10-29 | 26.71 | 26.34 | -0.37 | -1.39% | 26.20 | 26.71 | 19145 | 5046.29 | 1.30% |
| 2025-10-28 | 26.90 | 26.71 | -0.32 | -1.18% | 26.58 | 27.09 | 15560 | 4170.76 | 1.05% |
| 2025-10-27 | 26.61 | 27.03 | 0.58 | 2.19% | 26.61 | 27.75 | 30699 | 8353.37 | 2.08% |
| 2025-10-24 | 26.04 | 26.45 | 0.50 | 1.93% | 25.85 | 26.47 | 14367 | 3781.59 | 0.97% |
| 2025-10-23 | 26.14 | 25.95 | -0.12 | -0.46% | 25.61 | 26.20 | 13574 | 3507.98 | 0.92% |
| 2025-10-22 | 26.40 | 26.07 | -0.36 | -1.36% | 26.03 | 26.42 | 14714 | 3846.68 | 1.00% |
| 2025-10-21 | 26.50 | 26.43 | -0.09 | -0.34% | 26.30 | 26.77 | 15735 | 4174.93 | 1.07% |
| 2025-10-20 | 26.30 | 26.52 | 0.48 | 1.84% | 26.28 | 26.72 | 15453 | 4093.69 | 1.05% |
| 2025-10-17 | 27.20 | 26.04 | -1.24 | -4.55% | 26.01 | 27.20 | 24423 | 6452.12 | 1.65% |
| 2025-10-16 | 27.23 | 27.28 | 0.04 | 0.15% | 26.87 | 27.29 | 18418 | 4985.77 | 1.25% |
| 2025-10-15 | 27.38 | 27.24 | -0.27 | -0.98% | 26.90 | 27.49 | 21361 | 5797.71 | 1.45% |
| 2025-10-14 | 28.35 | 27.51 | -0.71 | -2.52% | 27.29 | 28.50 | 34850 | 9675.16 | 2.36% |
| 2025-10-13 | 26.90 | 28.22 | 0.53 | 1.91% | 26.80 | 28.30 | 41946 | 11702.72 | 2.84% |
盛剑科技(603324)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
