| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-31 | 13.12 | 13.23 | -0.70 | -5.03% | 12.60 | 13.93 | 271341 | 35630.52 | 6.26% |
| 2025-03-28 | 15.55 | 13.93 | -1.55 | -10.01% | 13.93 | 15.55 | 245987 | 35553.47 | 5.67% |
| 2025-03-27 | 15.36 | 15.48 | -0.03 | -0.19% | 15.31 | 15.72 | 88790 | 13759.85 | 2.05% |
| 2025-03-26 | 15.47 | 15.51 | 0.00 | 0.00% | 15.31 | 15.76 | 113298 | 17530.29 | 2.61% |
| 2025-03-25 | 15.58 | 15.51 | -0.56 | -3.48% | 15.31 | 15.93 | 160076 | 24986.77 | 3.69% |
| 2025-03-24 | 16.00 | 16.07 | 0.00 | 0.00% | 15.40 | 16.43 | 137608 | 22040.27 | 3.17% |
| 2025-03-21 | 16.85 | 16.07 | -0.98 | -5.75% | 16.07 | 16.98 | 192521 | 31556.62 | 4.44% |
| 2025-03-20 | 16.41 | 17.05 | 0.64 | 3.90% | 16.10 | 18.05 | 319487 | 55452.31 | 7.37% |
| 2025-03-19 | 17.05 | 16.41 | -0.57 | -3.36% | 16.38 | 17.05 | 98717 | 16378.35 | 2.28% |
| 2025-03-18 | 17.00 | 16.98 | -0.08 | -0.47% | 16.63 | 17.13 | 119004 | 20039.27 | 2.74% |
| 2025-03-17 | 17.38 | 17.06 | -0.25 | -1.44% | 16.99 | 17.79 | 125183 | 21595.94 | 2.89% |
| 2025-03-14 | 17.04 | 17.31 | 0.27 | 1.58% | 16.79 | 17.46 | 116014 | 19858.96 | 2.68% |
| 2025-03-13 | 17.88 | 17.04 | -0.81 | -4.54% | 17.01 | 18.20 | 126959 | 22159.26 | 2.93% |
| 2025-03-12 | 17.74 | 17.85 | 0.37 | 2.12% | 17.59 | 18.23 | 131399 | 23476.75 | 3.03% |
| 2025-03-11 | 18.23 | 17.48 | -0.92 | -5.00% | 17.23 | 18.30 | 171100 | 30115.70 | 3.95% |
| 2025-03-10 | 18.85 | 18.40 | 0.07 | 0.38% | 18.04 | 18.86 | 126675 | 23364.70 | 2.92% |
| 2025-03-07 | 18.40 | 18.33 | -0.50 | -2.66% | 18.22 | 18.84 | 154649 | 28622.39 | 3.57% |
| 2025-03-06 | 18.17 | 18.83 | 0.66 | 3.63% | 18.05 | 19.09 | 226945 | 42494.47 | 5.23% |
| 2025-03-05 | 17.80 | 18.17 | -0.24 | -1.30% | 17.47 | 18.66 | 293935 | 52918.25 | 6.78% |
| 2025-03-04 | 18.02 | 18.41 | 1.14 | 6.60% | 18.01 | 19.00 | 489949 | 91113.62 | 11.30% |
| 2025-03-03 | 16.80 | 17.27 | 1.57 | 10.00% | 16.50 | 17.27 | 170145 | 28887.24 | 3.92% |
| 2025-02-28 | 14.66 | 15.70 | 0.97 | 6.59% | 14.46 | 16.06 | 310507 | 47652.61 | 7.16% |
| 2025-02-27 | 15.18 | 14.73 | -0.45 | -2.96% | 14.51 | 15.22 | 146999 | 21736.56 | 3.39% |
| 2025-02-26 | 14.80 | 15.18 | 0.45 | 3.05% | 14.70 | 15.29 | 163750 | 24545.78 | 3.78% |
| 2025-02-25 | 14.71 | 14.73 | -0.22 | -1.47% | 14.64 | 15.09 | 103886 | 15433.80 | 2.40% |
| 2025-02-24 | 15.01 | 14.95 | -0.16 | -1.06% | 14.77 | 15.20 | 130935 | 19601.05 | 3.02% |
| 2025-02-21 | 15.29 | 15.11 | -0.38 | -2.45% | 14.82 | 15.64 | 161794 | 24369.08 | 3.73% |
| 2025-02-20 | 15.20 | 15.49 | 0.31 | 2.04% | 14.90 | 16.10 | 176470 | 27242.23 | 4.07% |
| 2025-02-19 | 15.30 | 15.18 | -0.22 | -1.43% | 14.88 | 15.47 | 135119 | 20441.86 | 3.12% |
| 2025-02-18 | 16.07 | 15.40 | -0.57 | -3.57% | 15.31 | 16.19 | 128433 | 20174.20 | 2.96% |
| 2025-02-17 | 15.39 | 15.97 | 0.59 | 3.84% | 15.20 | 16.10 | 169282 | 26772.14 | 3.90% |
| 2025-02-14 | 15.96 | 15.38 | -0.62 | -3.88% | 15.26 | 16.17 | 150329 | 23627.94 | 3.47% |
| 2025-02-13 | 16.43 | 16.00 | -0.84 | -4.99% | 15.70 | 16.55 | 180444 | 28943.21 | 4.16% |
| 2025-02-12 | 16.60 | 16.84 | 0.29 | 1.75% | 16.35 | 16.97 | 124408 | 20802.58 | 2.87% |
| 2025-02-11 | 17.02 | 16.55 | -0.41 | -2.42% | 16.51 | 17.26 | 129335 | 21605.82 | 2.98% |
| 2025-02-10 | 16.18 | 16.96 | 0.79 | 4.89% | 16.00 | 17.11 | 198541 | 32848.37 | 4.58% |
| 2025-02-07 | 15.68 | 16.17 | 0.64 | 4.12% | 15.59 | 16.58 | 218870 | 35385.36 | 5.05% |
| 2025-02-06 | 15.53 | 15.53 | 0.03 | 0.19% | 15.35 | 16.05 | 176624 | 27757.77 | 4.07% |
| 2025-02-05 | 15.39 | 15.50 | 0.00 | 0.00% | 14.29 | 15.80 | 230214 | 34725.86 | 5.31% |
| 2025-01-27 | 14.22 | 15.50 | -0.03 | -0.19% | 14.22 | 16.28 | 278812 | 42576.45 | 6.43% |
| 2025-01-24 | 16.71 | 15.53 | -1.72 | -9.97% | 15.53 | 16.73 | 77347 | 12212.51 | 1.78% |
*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。
