| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 4.46 | 4.75 | 0.06 | 1.28% | 4.46 | 4.92 | 610117 | 28197.99 | 14.07% |
| 2025-07-28 | 4.69 | 4.69 | -0.25 | -5.06% | 4.69 | 4.69 | 27657 | 1297.11 | 0.64% |
| 2025-07-25 | 4.95 | 4.94 | -0.10 | -1.98% | 4.92 | 5.02 | 189437 | 9399.27 | 4.37% |
| 2025-07-24 | 4.83 | 5.04 | 0.21 | 4.35% | 4.81 | 5.07 | 333638 | 16652.38 | 7.69% |
| 2025-07-23 | 4.72 | 4.83 | 0.02 | 0.42% | 4.62 | 4.88 | 232041 | 11093.61 | 5.35% |
| 2025-07-22 | 4.93 | 4.81 | -0.13 | -2.63% | 4.74 | 4.98 | 223522 | 10815.50 | 5.15% |
| 2025-07-21 | 4.86 | 4.94 | 0.03 | 0.61% | 4.85 | 4.96 | 145765 | 7162.11 | 3.36% |
| 2025-07-18 | 5.08 | 4.91 | -0.20 | -3.91% | 4.86 | 5.09 | 247022 | 12211.39 | 5.70% |
| 2025-07-17 | 5.08 | 5.11 | 0.01 | 0.20% | 5.07 | 5.26 | 233470 | 12054.29 | 5.38% |
| 2025-07-16 | 4.97 | 5.10 | 0.10 | 2.00% | 4.94 | 5.11 | 267242 | 13467.86 | 6.16% |
| 2025-07-15 | 5.11 | 5.00 | -0.17 | -3.29% | 4.91 | 5.12 | 325314 | 16182.87 | 7.50% |
| 2025-07-14 | 5.38 | 5.17 | -0.27 | -4.96% | 5.17 | 5.39 | 336592 | 17510.43 | 7.76% |
| 2025-07-11 | 5.55 | 5.44 | 0.10 | 1.87% | 5.40 | 5.57 | 271927 | 14857.29 | 6.27% |
| 2025-07-10 | 5.35 | 5.34 | -0.09 | -1.66% | 5.30 | 5.46 | 248854 | 13343.06 | 5.74% |
| 2025-07-09 | 5.50 | 5.43 | -0.03 | -0.55% | 5.35 | 5.62 | 366896 | 20100.12 | 8.46% |
| 2025-07-08 | 5.46 | 5.46 | -0.05 | -0.91% | 5.33 | 5.64 | 434139 | 23706.68 | 10.01% |
| 2025-07-07 | 5.29 | 5.51 | 0.16 | 2.99% | 5.20 | 5.61 | 445633 | 24448.12 | 10.28% |
| 2025-07-04 | 5.63 | 5.35 | -0.28 | -4.97% | 5.35 | 5.70 | 656638 | 35661.53 | 15.14% |
| 2025-07-03 | 6.00 | 5.63 | -0.24 | -4.09% | 5.58 | 6.16 | 931067 | 55679.31 | 21.47% |
| 2025-07-02 | 5.72 | 5.87 | 0.28 | 5.01% | 5.67 | 5.87 | 334134 | 19411.44 | 7.71% |
| 2025-07-01 | 5.70 | 5.59 | 0.04 | 0.72% | 5.55 | 5.83 | 628779 | 35860.77 | 14.50% |
| 2025-06-30 | 5.30 | 5.55 | 0.26 | 4.91% | 5.29 | 5.55 | 358869 | 19578.44 | 8.28% |
| 2025-06-27 | 5.06 | 5.29 | 0.25 | 4.96% | 5.04 | 5.29 | 468982 | 24480.42 | 10.81% |
| 2025-06-26 | 5.34 | 5.04 | -0.15 | -2.89% | 5.02 | 5.44 | 501843 | 26236.76 | 11.57% |
| 2025-06-25 | 4.80 | 5.19 | 0.25 | 5.06% | 4.78 | 5.19 | 456326 | 22821.86 | 10.52% |
| 2025-06-24 | 4.85 | 4.94 | 0.24 | 5.11% | 4.80 | 4.94 | 433100 | 21191.51 | 9.99% |
| 2025-06-23 | 4.60 | 4.70 | -0.13 | -2.69% | 4.59 | 4.77 | 364253 | 16959.08 | 8.40% |
| 2025-06-20 | 5.00 | 4.83 | -0.25 | -4.92% | 4.83 | 5.00 | 384156 | 18732.55 | 8.86% |
| 2025-06-19 | 5.03 | 5.08 | 0.23 | 4.74% | 4.97 | 5.09 | 734591 | 37245.45 | 16.94% |
| 2025-06-18 | 4.58 | 4.85 | 0.23 | 4.98% | 4.53 | 4.85 | 415225 | 19538.06 | 9.58% |
| 2025-06-17 | 4.35 | 4.62 | 0.22 | 5.00% | 4.34 | 4.62 | 329865 | 14874.85 | 7.61% |
| 2025-06-16 | 4.30 | 4.40 | -0.06 | -1.35% | 4.25 | 4.41 | 255528 | 11073.95 | 5.89% |
| 2025-06-13 | 4.65 | 4.46 | -0.23 | -4.90% | 4.46 | 4.68 | 293803 | 13282.72 | 6.78% |
| 2025-06-12 | 4.81 | 4.69 | -0.18 | -3.70% | 4.67 | 4.81 | 315211 | 14921.27 | 7.27% |
| 2025-06-11 | 4.95 | 4.87 | -0.08 | -1.62% | 4.82 | 4.97 | 272249 | 13285.37 | 6.28% |
| 2025-06-10 | 4.79 | 4.95 | 0.14 | 2.91% | 4.77 | 5.04 | 410414 | 20231.49 | 9.46% |
| 2025-06-09 | 4.73 | 4.81 | 0.06 | 1.26% | 4.63 | 4.85 | 346977 | 16424.53 | 8.00% |
| 2025-06-06 | 4.80 | 4.75 | -0.12 | -2.46% | 4.68 | 4.91 | 369416 | 17670.99 | 8.52% |
| 2025-06-05 | 5.08 | 4.87 | -0.26 | -5.07% | 4.87 | 5.10 | 476102 | 23483.10 | 10.98% |
| 2025-06-04 | 4.95 | 5.13 | 0.13 | 2.60% | 4.95 | 5.17 | 346240 | 17526.25 | 7.98% |
| 2025-06-03 | 5.12 | 5.00 | -0.25 | -4.76% | 4.99 | 5.16 | 430770 | 21702.41 | 9.93% |
| 2025-05-30 | 5.33 | 5.25 | -0.28 | -5.06% | 5.25 | 5.41 | 607070 | 32210.76 | 14.00% |
| 2025-05-29 | 5.49 | 5.53 | 0.26 | 4.93% | 5.49 | 5.53 | 535087 | 29576.08 | 12.34% |
| 2025-05-28 | 5.27 | 5.27 | -0.04 | -0.75% | 5.20 | 5.41 | 384489 | 20348.37 | 8.87% |
| 2025-05-27 | 5.25 | 5.31 | 0.06 | 1.14% | 5.17 | 5.44 | 390315 | 20665.71 | 9.00% |
| 2025-05-26 | 5.36 | 5.25 | -0.22 | -4.02% | 5.20 | 5.50 | 426751 | 22739.99 | 9.84% |
| 2025-05-23 | 5.62 | 5.47 | -0.29 | -5.03% | 5.47 | 5.64 | 446972 | 24645.67 | 10.31% |
| 2025-05-22 | 5.62 | 5.76 | 0.19 | 3.41% | 5.60 | 5.85 | 561748 | 32348.12 | 12.95% |
| 2025-05-21 | 5.38 | 5.57 | 0.06 | 1.09% | 5.31 | 5.77 | 566283 | 31127.95 | 13.06% |
| 2025-05-20 | 5.34 | 5.51 | 0.26 | 4.95% | 5.27 | 5.51 | 654237 | 35592.01 | 15.09% |
| 2025-05-19 | 5.07 | 5.25 | 0.25 | 5.00% | 5.04 | 5.25 | 298139 | 15466.32 | 6.88% |
| 2025-05-16 | 5.17 | 5.00 | -0.20 | -3.85% | 5.00 | 5.22 | 445374 | 22727.09 | 10.27% |
| 2025-05-15 | 5.05 | 5.20 | -0.03 | -0.57% | 4.97 | 5.29 | 546612 | 28079.23 | 12.61% |
| 2025-05-14 | 5.40 | 5.23 | -0.27 | -4.91% | 5.23 | 5.40 | 467053 | 24560.41 | 10.77% |
| 2025-05-13 | 5.77 | 5.50 | -0.29 | -5.01% | 5.50 | 5.77 | 934081 | 52576.20 | 21.54% |
| 2025-05-12 | 5.79 | 5.79 | -0.30 | -4.93% | 5.79 | 5.90 | 656657 | 38031.64 | 15.14% |
| 2025-05-09 | 6.09 | 6.09 | -0.32 | -4.99% | 6.09 | 6.09 | 6484 | 394.88 | 0.15% |
| 2025-05-08 | 6.41 | 6.41 | -0.34 | -5.04% | 6.41 | 6.41 | 2862 | 183.45 | 0.07% |
| 2025-05-07 | 6.75 | 6.75 | -0.36 | -5.06% | 6.75 | 6.75 | 1755 | 118.46 | 0.04% |
| 2025-05-06 | 7.11 | 7.11 | -0.37 | -4.95% | 7.11 | 7.11 | 3983 | 283.19 | 0.09% |
| 2025-04-29 | 7.48 | 7.48 | -0.83 | -9.99% | 7.48 | 7.48 | 35073 | 2623.46 | 0.81% |
| 2025-04-28 | 8.72 | 8.31 | -0.49 | -5.57% | 8.15 | 8.72 | 324088 | 27033.78 | 7.47% |
| 2025-04-25 | 8.95 | 8.80 | -0.15 | -1.68% | 8.67 | 9.15 | 354947 | 31379.47 | 8.19% |
| 2025-04-24 | 9.95 | 8.95 | -0.99 | -9.96% | 8.95 | 9.98 | 343166 | 31531.36 | 7.91% |
| 2025-04-23 | 9.94 | 9.94 | 0.06 | 0.61% | 9.88 | 10.33 | 229147 | 23088.39 | 5.28% |
| 2025-04-22 | 10.45 | 9.88 | -0.47 | -4.54% | 9.88 | 10.45 | 217686 | 21805.37 | 5.02% |
| 2025-04-21 | 10.24 | 10.35 | 0.09 | 0.88% | 10.07 | 10.48 | 143401 | 14845.64 | 3.31% |
| 2025-04-18 | 10.69 | 10.26 | -0.44 | -4.11% | 10.18 | 10.78 | 167848 | 17356.69 | 3.87% |
| 2025-04-17 | 10.76 | 10.70 | -0.12 | -1.11% | 10.52 | 10.89 | 123125 | 13264.40 | 2.84% |
| 2025-04-16 | 11.39 | 10.82 | -0.60 | -5.25% | 10.67 | 11.41 | 163004 | 17893.57 | 3.76% |
| 2025-04-15 | 11.68 | 11.42 | -0.07 | -0.61% | 11.32 | 11.97 | 145317 | 16793.30 | 3.35% |
| 2025-04-14 | 11.36 | 11.49 | 0.15 | 1.32% | 11.36 | 11.76 | 134021 | 15433.89 | 3.09% |
| 2025-04-11 | 11.21 | 11.34 | 0.04 | 0.35% | 11.09 | 11.68 | 130277 | 14955.10 | 3.00% |
| 2025-04-10 | 11.25 | 11.30 | 0.37 | 3.39% | 11.09 | 11.67 | 145168 | 16495.58 | 3.35% |
| 2025-04-09 | 10.57 | 10.93 | 0.15 | 1.39% | 9.73 | 11.04 | 207900 | 21654.29 | 4.79% |
| 2025-04-08 | 10.84 | 10.78 | -0.52 | -4.60% | 10.17 | 11.24 | 360467 | 37689.78 | 8.31% |
| 2025-04-07 | 11.98 | 11.30 | -1.26 | -10.03% | 11.30 | 11.98 | 51263 | 5849.58 | 1.18% |
| 2025-04-03 | 12.60 | 12.56 | -0.08 | -0.63% | 12.22 | 12.64 | 122730 | 15302.41 | 2.83% |
| 2025-04-02 | 13.35 | 12.64 | -0.59 | -4.46% | 12.61 | 13.40 | 158339 | 20490.07 | 3.65% |
| 2025-04-01 | 13.24 | 13.23 | 0.00 | 0.00% | 13.06 | 13.43 | 109715 | 14556.56 | 2.53% |
*ST沐邦(603398)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。
