| 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 | 38.30 | 38.27 | 0.36 | 0.95% | 37.81 | 38.50 | 19055 | 7276.10 | 2.99% |
| 2026-02-02 | 38.99 | 37.91 | -0.89 | -2.29% | 37.75 | 38.99 | 22523 | 8640.85 | 3.53% |
| 2026-01-30 | 38.51 | 38.80 | 0.15 | 0.39% | 38.06 | 39.30 | 23067 | 8940.47 | 3.62% |
| 2026-01-29 | 39.92 | 38.65 | -1.27 | -3.18% | 38.60 | 40.10 | 24951 | 9813.05 | 3.91% |
| 2026-01-28 | 39.48 | 39.92 | 0.13 | 0.33% | 39.48 | 40.65 | 28439 | 11401.31 | 4.46% |
| 2026-01-27 | 38.99 | 39.79 | 0.74 | 1.90% | 37.70 | 39.90 | 29690 | 11593.86 | 4.66% |
| 2026-01-26 | 39.40 | 39.05 | -0.85 | -2.13% | 38.60 | 39.85 | 21875 | 8557.57 | 3.43% |
| 2026-01-23 | 40.10 | 39.90 | -0.34 | -0.84% | 39.58 | 40.30 | 23135 | 9216.93 | 3.63% |
| 2026-01-22 | 39.97 | 40.24 | 0.74 | 1.87% | 39.08 | 40.98 | 32253 | 12830.89 | 5.06% |
| 2026-01-21 | 38.06 | 39.50 | 1.05 | 2.73% | 38.00 | 39.57 | 33020 | 12903.94 | 5.18% |
| 2026-01-20 | 38.82 | 38.45 | -0.76 | -1.94% | 38.10 | 39.15 | 24828 | 9580.77 | 3.89% |
| 2026-01-19 | 39.45 | 39.21 | 0.00 | 0.00% | 38.87 | 39.46 | 19716 | 7704.10 | 3.09% |
| 2026-01-16 | 38.78 | 39.21 | 0.61 | 1.58% | 38.46 | 39.51 | 27070 | 10567.41 | 4.24% |
| 2026-01-15 | 37.91 | 38.60 | 0.31 | 0.81% | 37.90 | 38.75 | 16829 | 6468.95 | 2.64% |
| 2026-01-14 | 38.25 | 38.29 | 0.19 | 0.50% | 37.79 | 38.74 | 25033 | 9615.35 | 3.92% |
| 2026-01-13 | 38.86 | 38.10 | -0.71 | -1.83% | 38.03 | 38.88 | 22186 | 8511.92 | 3.48% |
| 2026-01-12 | 38.30 | 38.81 | 0.48 | 1.25% | 38.16 | 38.81 | 23555 | 9075.74 | 3.69% |
| 2026-01-09 | 37.90 | 38.33 | 0.33 | 0.87% | 37.75 | 38.36 | 22422 | 8532.93 | 3.52% |
| 2026-01-08 | 37.33 | 38.00 | 0.28 | 0.74% | 37.33 | 38.08 | 16684 | 6333.19 | 2.62% |
| 2026-01-07 | 37.97 | 37.72 | 0.01 | 0.03% | 37.51 | 38.06 | 17623 | 6648.97 | 2.76% |
| 2026-01-06 | 37.36 | 37.71 | 0.35 | 0.94% | 37.18 | 37.72 | 19850 | 7451.90 | 3.11% |
| 2026-01-05 | 36.71 | 37.36 | 0.86 | 2.36% | 36.53 | 37.37 | 21782 | 8087.61 | 3.42% |
| 2025-12-31 | 36.50 | 36.50 | 0.02 | 0.05% | 36.17 | 36.78 | 9682 | 3527.26 | 1.52% |
| 2025-12-30 | 36.79 | 36.48 | -0.30 | -0.82% | 36.41 | 36.89 | 13128 | 4799.12 | 2.06% |
| 2025-12-29 | 37.07 | 36.78 | -0.19 | -0.51% | 36.66 | 37.17 | 11250 | 4151.63 | 1.76% |
| 2025-12-26 | 37.17 | 36.97 | -0.32 | -0.86% | 36.74 | 37.38 | 14360 | 5323.01 | 2.25% |
| 2025-12-25 | 37.18 | 37.29 | -0.04 | -0.11% | 37.04 | 37.44 | 13514 | 5032.38 | 2.12% |
| 2025-12-24 | 36.26 | 37.33 | 1.04 | 2.87% | 36.24 | 37.49 | 22969 | 8536.13 | 3.60% |
| 2025-12-23 | 36.66 | 36.29 | -0.52 | -1.41% | 36.22 | 36.84 | 13113 | 4787.42 | 2.06% |
| 2025-12-22 | 36.82 | 36.81 | 0.15 | 0.41% | 36.70 | 37.68 | 20157 | 7487.90 | 3.16% |
| 2025-12-19 | 36.70 | 36.66 | 0.12 | 0.33% | 36.49 | 36.85 | 9034 | 3314.30 | 1.42% |
| 2025-12-18 | 35.98 | 36.54 | 0.31 | 0.86% | 35.98 | 36.78 | 15719 | 5743.24 | 2.46% |
| 2025-12-17 | 36.45 | 36.23 | -0.10 | -0.28% | 35.39 | 36.45 | 15897 | 5708.48 | 2.49% |
| 2025-12-16 | 36.95 | 36.33 | -0.62 | -1.68% | 36.16 | 36.96 | 11870 | 4321.45 | 1.86% |
| 2025-12-15 | 37.54 | 36.95 | -0.63 | -1.68% | 36.90 | 37.54 | 14418 | 5362.04 | 2.26% |
| 2025-12-12 | 37.66 | 37.58 | -0.04 | -0.11% | 37.28 | 38.18 | 10433 | 3934.40 | 1.64% |
| 2025-12-11 | 38.57 | 37.62 | -0.94 | -2.44% | 37.49 | 38.85 | 15401 | 5845.48 | 2.41% |
| 2025-12-10 | 38.37 | 38.56 | 0.11 | 0.29% | 37.94 | 38.58 | 11718 | 4485.84 | 1.84% |
| 2025-12-09 | 38.40 | 38.45 | -0.31 | -0.80% | 38.40 | 39.21 | 17075 | 6624.08 | 2.68% |
| 2025-12-08 | 38.50 | 38.76 | 0.42 | 1.10% | 38.30 | 39.05 | 17645 | 6829.13 | 2.77% |
| 2025-12-05 | 38.02 | 38.34 | 0.07 | 0.18% | 37.65 | 38.60 | 18541 | 7077.43 | 2.91% |
| 2025-12-04 | 38.20 | 38.27 | 0.09 | 0.24% | 37.03 | 38.65 | 28721 | 10884.98 | 4.50% |
| 2025-12-03 | 38.59 | 38.18 | -0.30 | -0.78% | 37.92 | 39.48 | 26022 | 10001.26 | 4.08% |
| 2025-12-02 | 39.06 | 38.48 | -0.58 | -1.48% | 38.37 | 39.15 | 20210 | 7796.81 | 3.17% |
| 2025-12-01 | 39.70 | 39.06 | -0.50 | -1.26% | 38.91 | 39.75 | 26579 | 10436.14 | 4.17% |
| 2025-11-28 | 39.87 | 39.56 | -0.31 | -0.78% | 39.10 | 40.22 | 24135 | 9518.92 | 3.78% |
| 2025-11-27 | 39.47 | 39.87 | 0.53 | 1.35% | 39.25 | 40.84 | 38758 | 15581.92 | 6.08% |
| 2025-11-26 | 41.55 | 39.34 | -2.16 | -5.20% | 39.30 | 42.50 | 91276 | 37643.85 | 14.31% |
| 2025-11-25 | 40.24 | 41.50 | 1.78 | 4.48% | 40.10 | 42.50 | 53199 | 22022.77 | 8.34% |
| 2025-11-24 | 38.25 | 39.72 | 1.72 | 4.53% | 37.92 | 40.00 | 26134 | 10208.14 | 4.10% |
| 2025-11-21 | 40.40 | 38.00 | -2.95 | -7.20% | 37.81 | 40.91 | 35622 | 13778.34 | 5.59% |
| 2025-11-20 | 42.03 | 40.95 | -0.68 | -1.63% | 40.79 | 42.66 | 19889 | 8264.30 | 3.12% |
| 2025-11-19 | 42.26 | 41.63 | -0.80 | -1.89% | 41.31 | 42.50 | 17091 | 7135.06 | 2.68% |
| 2025-11-18 | 43.19 | 42.43 | -0.92 | -2.12% | 42.05 | 43.46 | 29417 | 12519.88 | 4.61% |
| 2025-11-17 | 40.03 | 43.35 | 3.27 | 8.16% | 39.90 | 43.58 | 63098 | 26642.65 | 9.89% |
| 2025-11-14 | 39.70 | 40.08 | 0.11 | 0.28% | 39.25 | 40.49 | 17098 | 6832.80 | 2.68% |
| 2025-11-13 | 39.90 | 39.97 | 0.07 | 0.18% | 39.78 | 40.38 | 13064 | 5240.36 | 2.05% |
| 2025-11-12 | 40.59 | 39.90 | -0.69 | -1.70% | 39.55 | 40.59 | 16284 | 6505.06 | 2.55% |
| 2025-11-11 | 41.14 | 40.59 | -0.67 | -1.62% | 40.51 | 41.67 | 16002 | 6558.29 | 2.51% |
| 2025-11-10 | 41.31 | 41.26 | -0.06 | -0.15% | 40.58 | 41.80 | 17612 | 7239.53 | 2.76% |
| 2025-11-07 | 41.84 | 41.32 | -0.92 | -2.18% | 41.00 | 41.95 | 20350 | 8414.16 | 3.19% |
| 2025-11-06 | 41.80 | 42.24 | 0.69 | 1.66% | 41.20 | 42.50 | 23224 | 9756.44 | 3.64% |
| 2025-11-05 | 41.69 | 41.55 | -0.54 | -1.28% | 41.01 | 42.10 | 16035 | 6675.41 | 2.51% |
| 2025-11-04 | 41.81 | 42.09 | 0.28 | 0.67% | 41.65 | 42.37 | 25082 | 10548.23 | 3.93% |
| 2025-11-03 | 41.50 | 41.81 | 0.31 | 0.75% | 40.68 | 41.84 | 20071 | 8287.59 | 3.15% |
| 2025-10-31 | 41.90 | 41.50 | -0.40 | -0.95% | 41.30 | 41.96 | 18193 | 7562.66 | 2.85% |
| 2025-10-30 | 42.35 | 41.90 | -0.85 | -1.99% | 41.90 | 42.69 | 19361 | 8181.47 | 3.04% |
| 2025-10-29 | 43.50 | 42.75 | -0.75 | -1.72% | 42.32 | 43.86 | 26853 | 11483.06 | 4.21% |
| 2025-10-28 | 43.07 | 43.50 | -1.13 | -2.53% | 42.88 | 44.24 | 33851 | 14756.67 | 5.31% |
| 2025-10-27 | 45.01 | 44.63 | 0.26 | 0.59% | 43.50 | 45.05 | 45396 | 20162.89 | 7.12% |
| 2025-10-24 | 42.65 | 44.37 | 1.63 | 3.81% | 42.65 | 44.57 | 49951 | 21970.73 | 7.83% |
| 2025-10-23 | 42.66 | 42.74 | -0.15 | -0.35% | 42.12 | 43.28 | 27159 | 11586.29 | 4.26% |
| 2025-10-22 | 42.18 | 42.89 | 0.66 | 1.56% | 41.51 | 43.35 | 45659 | 19506.16 | 7.16% |
| 2025-10-21 | 40.57 | 42.23 | 1.83 | 4.53% | 40.23 | 42.75 | 48238 | 20165.83 | 7.56% |
| 2025-10-20 | 40.13 | 40.40 | 0.60 | 1.51% | 40.12 | 40.98 | 15526 | 6285.63 | 2.43% |
| 2025-10-17 | 40.85 | 39.80 | -1.40 | -3.40% | 39.62 | 41.21 | 23159 | 9301.20 | 3.63% |
| 2025-10-16 | 40.87 | 41.20 | 0.12 | 0.29% | 40.61 | 42.00 | 25228 | 10457.04 | 3.96% |
| 2025-10-15 | 40.88 | 41.08 | 0.65 | 1.61% | 40.34 | 41.99 | 18401 | 7531.73 | 2.89% |
| 2025-10-14 | 41.58 | 40.43 | -0.87 | -2.11% | 40.36 | 42.50 | 23792 | 9847.74 | 3.73% |
| 2025-10-13 | 39.78 | 41.30 | 0.24 | 0.58% | 39.20 | 41.33 | 22638 | 9177.49 | 3.55% |
盛景微(603375)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。
