| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 28.00 | 27.69 | -0.72 | -2.53% | 27.49 | 28.12 | 45412 | 12578.56 | 3.08% |
| 2025-10-09 | 27.49 | 28.41 | 0.91 | 3.31% | 27.18 | 29.29 | 73023 | 20630.36 | 4.94% |
| 2025-09-30 | 27.28 | 27.50 | 0.36 | 1.33% | 27.08 | 27.69 | 27085 | 7426.98 | 1.83% |
| 2025-09-29 | 27.56 | 27.14 | -0.42 | -1.52% | 27.03 | 27.66 | 31784 | 8669.01 | 2.14% |
| 2025-09-26 | 27.23 | 27.56 | 0.33 | 1.21% | 27.01 | 28.10 | 42750 | 11814.90 | 2.88% |
| 2025-09-25 | 27.62 | 27.23 | -0.58 | -2.09% | 27.10 | 27.79 | 38932 | 10665.42 | 2.62% |
| 2025-09-24 | 26.92 | 27.81 | 0.74 | 2.73% | 26.72 | 28.18 | 63978 | 17658.20 | 4.31% |
| 2025-09-23 | 26.40 | 27.07 | 0.67 | 2.54% | 25.58 | 27.16 | 44264 | 11688.66 | 2.98% |
| 2025-09-22 | 26.51 | 26.40 | 0.00 | 0.00% | 26.08 | 26.64 | 19731 | 5195.28 | 1.33% |
| 2025-09-19 | 26.04 | 26.40 | 0.29 | 1.11% | 25.95 | 26.65 | 32428 | 8544.69 | 2.18% |
| 2025-09-18 | 25.84 | 26.11 | 0.29 | 1.12% | 25.75 | 26.82 | 46906 | 12307.90 | 3.16% |
| 2025-09-17 | 25.64 | 25.82 | 0.24 | 0.94% | 25.50 | 26.04 | 21336 | 5510.95 | 1.44% |
| 2025-09-16 | 25.46 | 25.58 | 0.12 | 0.47% | 25.30 | 25.58 | 14087 | 3584.36 | 0.95% |
| 2025-09-15 | 25.44 | 25.46 | 0.01 | 0.04% | 25.44 | 26.06 | 17082 | 4380.19 | 1.15% |
| 2025-09-12 | 25.58 | 25.45 | -0.18 | -0.70% | 25.30 | 25.63 | 20508 | 5217.61 | 1.38% |
| 2025-09-11 | 25.11 | 25.63 | 0.48 | 1.91% | 24.79 | 25.67 | 26478 | 6683.38 | 1.78% |
| 2025-09-10 | 25.28 | 25.15 | -0.13 | -0.51% | 25.12 | 25.44 | 12819 | 3235.17 | 0.86% |
| 2025-09-09 | 25.81 | 25.28 | -0.64 | -2.47% | 25.26 | 25.84 | 16265 | 4142.83 | 1.09% |
| 2025-09-08 | 25.50 | 25.92 | 0.43 | 1.69% | 25.32 | 26.00 | 18770 | 4813.24 | 1.26% |
| 2025-09-05 | 25.06 | 25.49 | 0.38 | 1.51% | 25.03 | 25.53 | 15499 | 3927.61 | 1.04% |
| 2025-09-04 | 25.43 | 25.11 | -0.30 | -1.18% | 24.71 | 25.65 | 23194 | 5849.33 | 1.56% |
| 2025-09-03 | 25.75 | 25.41 | -0.27 | -1.05% | 25.25 | 26.10 | 25595 | 6553.00 | 1.72% |
| 2025-09-02 | 26.58 | 25.68 | -0.95 | -3.57% | 25.50 | 26.63 | 32741 | 8463.20 | 2.20% |
| 2025-09-01 | 26.21 | 26.63 | 0.43 | 1.64% | 26.09 | 27.86 | 43035 | 11540.22 | 2.90% |
| 2025-08-29 | 27.12 | 26.20 | -0.92 | -3.39% | 26.14 | 27.13 | 37150 | 9809.61 | 2.50% |
| 2025-08-28 | 26.63 | 27.12 | -0.51 | -1.85% | 26.16 | 27.36 | 72032 | 19202.85 | 4.85% |
| 2025-08-27 | 27.90 | 27.63 | -0.28 | -1.00% | 27.58 | 28.52 | 59932 | 16835.31 | 4.03% |
| 2025-08-26 | 27.75 | 27.91 | 0.06 | 0.22% | 27.52 | 28.25 | 33109 | 9258.04 | 2.23% |
| 2025-08-25 | 27.86 | 27.85 | 0.15 | 0.54% | 27.54 | 28.07 | 37487 | 10406.21 | 2.51% |
| 2025-08-22 | 27.39 | 27.70 | 0.23 | 0.84% | 27.32 | 27.89 | 36890 | 10199.38 | 2.47% |
| 2025-08-21 | 27.77 | 27.47 | -0.30 | -1.08% | 27.23 | 28.02 | 27019 | 7459.39 | 1.81% |
| 2025-08-20 | 27.60 | 27.77 | -0.01 | -0.04% | 27.39 | 27.79 | 23713 | 6544.57 | 1.59% |
| 2025-08-19 | 27.83 | 27.78 | -0.21 | -0.75% | 27.40 | 27.86 | 27968 | 7736.60 | 1.88% |
| 2025-08-18 | 27.70 | 27.99 | 0.49 | 1.78% | 27.62 | 28.28 | 36689 | 10255.83 | 2.46% |
| 2025-08-15 | 27.04 | 27.50 | 0.60 | 2.23% | 26.94 | 27.61 | 30289 | 8312.00 | 2.03% |
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。
