| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.77 | 7.77 | -0.41 | -5.01% | 7.77 | 8.08 | 175702 | 13822.21 | 4.05% |
| 2025-12-12 | 8.50 | 8.18 | -0.43 | -4.99% | 8.18 | 8.61 | 181486 | 15086.77 | 4.19% |
| 2025-12-11 | 8.55 | 8.61 | -0.12 | -1.37% | 8.44 | 8.79 | 121865 | 10494.83 | 2.81% |
| 2025-12-10 | 9.07 | 8.73 | -0.42 | -4.59% | 8.72 | 9.19 | 169379 | 15102.38 | 3.91% |
| 2025-12-09 | 8.83 | 9.15 | 0.29 | 3.27% | 8.77 | 9.27 | 173989 | 15638.98 | 4.01% |
| 2025-12-08 | 8.76 | 8.86 | -0.04 | -0.45% | 8.75 | 9.13 | 188305 | 16760.56 | 4.34% |
| 2025-12-05 | 8.50 | 8.90 | 0.42 | 4.95% | 8.18 | 8.90 | 265298 | 22677.12 | 6.12% |
| 2025-12-04 | 8.46 | 8.48 | 0.12 | 1.44% | 8.40 | 8.69 | 222599 | 18936.00 | 5.13% |
| 2025-12-03 | 8.55 | 8.36 | -0.32 | -3.69% | 8.25 | 8.78 | 306882 | 25894.95 | 7.08% |
| 2025-12-02 | 9.05 | 8.68 | -0.36 | -3.98% | 8.65 | 9.27 | 262825 | 23601.07 | 6.06% |
| 2025-12-01 | 9.40 | 9.04 | -0.46 | -4.84% | 9.04 | 9.47 | 229244 | 20988.13 | 5.29% |
| 2025-11-28 | 9.36 | 9.50 | -0.15 | -1.55% | 9.17 | 9.90 | 282956 | 26599.61 | 6.53% |
| 2025-11-27 | 9.65 | 9.65 | -0.51 | -5.02% | 9.65 | 9.96 | 365361 | 35480.54 | 8.43% |
| 2025-11-26 | 10.19 | 10.16 | -0.06 | -0.59% | 10.08 | 10.73 | 382834 | 40128.02 | 8.83% |
| 2025-11-25 | 9.44 | 10.22 | 0.28 | 2.82% | 9.44 | 10.44 | 356175 | 35036.72 | 8.21% |
| 2025-11-24 | 10.78 | 9.94 | -0.52 | -4.97% | 9.94 | 10.78 | 123590 | 12840.02 | 2.85% |
| 2025-11-21 | 10.46 | 10.46 | 0.50 | 5.02% | 10.26 | 10.46 | 147683 | 15436.12 | 3.41% |
| 2025-11-20 | 9.75 | 9.96 | 0.47 | 4.95% | 9.10 | 9.96 | 426378 | 41228.57 | 9.83% |
| 2025-11-19 | 9.49 | 9.49 | 0.45 | 4.98% | 9.18 | 9.49 | 448784 | 42361.30 | 10.35% |
| 2025-11-18 | 9.04 | 9.04 | 0.43 | 4.99% | 9.04 | 9.04 | 31496 | 2847.27 | 0.73% |
| 2025-11-17 | 8.61 | 8.61 | 0.41 | 5.00% | 8.61 | 8.61 | 19810 | 1705.64 | 0.46% |
| 2025-11-14 | 8.16 | 8.20 | 0.21 | 2.63% | 8.01 | 8.37 | 155500 | 12799.67 | 3.59% |
| 2025-11-13 | 8.05 | 7.99 | -0.39 | -4.65% | 7.96 | 8.24 | 247797 | 19874.56 | 5.71% |
| 2025-11-12 | 8.70 | 8.38 | -0.44 | -4.99% | 8.38 | 8.70 | 255726 | 21692.00 | 5.90% |
| 2025-11-11 | 8.60 | 8.82 | 0.42 | 5.00% | 8.36 | 8.82 | 240685 | 20778.91 | 5.55% |
| 2025-11-10 | 8.49 | 8.40 | 0.14 | 1.69% | 8.33 | 8.67 | 320072 | 27384.62 | 7.38% |
| 2025-11-07 | 7.95 | 8.26 | 0.39 | 4.96% | 7.79 | 8.26 | 211948 | 17117.99 | 4.89% |
| 2025-11-06 | 8.11 | 7.87 | -0.26 | -3.20% | 7.83 | 8.34 | 163272 | 13009.71 | 3.77% |
| 2025-11-05 | 7.60 | 8.13 | 0.25 | 3.17% | 7.58 | 8.26 | 211524 | 16855.88 | 4.88% |
| 2025-11-04 | 8.20 | 7.88 | -0.22 | -2.72% | 7.77 | 8.45 | 294358 | 23877.09 | 6.79% |
| 2025-11-03 | 7.77 | 8.10 | 0.39 | 5.06% | 7.73 | 8.10 | 225708 | 17996.90 | 5.20% |
| 2025-10-31 | 7.61 | 7.71 | 0.36 | 4.90% | 7.48 | 7.72 | 318992 | 24424.47 | 7.36% |
| 2025-10-30 | 7.35 | 7.35 | 0.35 | 5.00% | 7.33 | 7.35 | 140346 | 10314.80 | 3.24% |
| 2025-10-29 | 7.26 | 7.00 | -0.29 | -3.98% | 6.97 | 7.43 | 233692 | 16514.33 | 5.39% |
| 2025-10-28 | 7.47 | 7.29 | -0.36 | -4.71% | 7.27 | 7.80 | 279714 | 20686.91 | 6.45% |
| 2025-10-27 | 7.83 | 7.65 | -0.39 | -4.85% | 7.64 | 7.95 | 289425 | 22278.78 | 6.67% |
| 2025-10-24 | 8.03 | 8.04 | -0.15 | -1.83% | 8.00 | 8.35 | 239259 | 19474.84 | 5.52% |
| 2025-10-23 | 8.35 | 8.19 | 0.00 | 0.00% | 7.80 | 8.60 | 369351 | 30897.82 | 8.52% |
| 2025-10-22 | 7.82 | 8.19 | 0.39 | 5.00% | 7.82 | 8.19 | 119086 | 9625.19 | 2.75% |
| 2025-10-21 | 7.85 | 7.80 | -0.03 | -0.38% | 7.61 | 7.95 | 140933 | 10973.90 | 3.25% |
| 2025-10-20 | 7.40 | 7.83 | 0.19 | 2.49% | 7.40 | 7.93 | 192931 | 14846.77 | 4.45% |
| 2025-10-17 | 7.45 | 7.64 | 0.36 | 4.95% | 7.34 | 7.64 | 275545 | 20843.84 | 6.35% |
| 2025-10-16 | 7.40 | 7.28 | -0.38 | -4.96% | 7.28 | 7.66 | 314975 | 23204.60 | 7.26% |
| 2025-10-15 | 8.04 | 7.66 | -0.40 | -4.96% | 7.66 | 8.20 | 267703 | 20683.79 | 6.17% |
| 2025-10-14 | 8.22 | 8.06 | -0.42 | -4.95% | 8.06 | 8.43 | 429155 | 35063.06 | 9.90% |
| 2025-10-13 | 7.68 | 8.48 | 0.40 | 4.95% | 7.68 | 8.48 | 478857 | 37760.11 | 11.04% |
| 2025-10-10 | 8.08 | 8.08 | -0.42 | -4.94% | 8.08 | 8.08 | 28611 | 2311.77 | 0.66% |
| 2025-10-09 | 8.56 | 8.50 | -0.45 | -5.03% | 8.50 | 8.76 | 147404 | 12617.47 | 3.40% |
| 2025-09-30 | 8.95 | 8.95 | -0.47 | -4.99% | 8.95 | 9.44 | 343785 | 30952.94 | 7.93% |
| 2025-09-29 | 9.00 | 9.42 | 0.45 | 5.02% | 9.00 | 9.42 | 166661 | 15485.41 | 3.84% |
| 2025-09-26 | 8.70 | 8.97 | 0.43 | 5.04% | 8.67 | 8.97 | 329081 | 29230.92 | 7.59% |
| 2025-09-25 | 7.99 | 8.54 | 0.41 | 5.04% | 7.92 | 8.54 | 308989 | 25820.48 | 7.13% |
| 2025-09-24 | 8.13 | 8.13 | 0.39 | 5.04% | 7.89 | 8.13 | 398373 | 32177.06 | 9.19% |
| 2025-09-23 | 7.88 | 7.74 | -0.04 | -0.51% | 7.45 | 8.08 | 357804 | 27784.68 | 8.25% |
| 2025-09-22 | 7.31 | 7.78 | 0.33 | 4.43% | 7.08 | 7.78 | 402424 | 29341.90 | 9.28% |
| 2025-09-19 | 7.24 | 7.45 | 0.26 | 3.62% | 7.16 | 7.54 | 378654 | 27974.53 | 8.73% |
| 2025-09-18 | 6.97 | 7.19 | 0.34 | 4.96% | 6.90 | 7.19 | 389061 | 27403.96 | 8.97% |
| 2025-09-17 | 6.89 | 6.85 | -0.11 | -1.58% | 6.81 | 7.30 | 364994 | 25813.18 | 8.42% |
| 2025-09-16 | 6.63 | 6.96 | 0.33 | 4.98% | 6.50 | 6.96 | 390759 | 26381.61 | 9.01% |
| 2025-09-15 | 6.63 | 6.63 | -0.35 | -5.01% | 6.63 | 6.63 | 107419 | 7121.88 | 2.48% |
| 2025-09-12 | 6.75 | 6.98 | 0.33 | 4.96% | 6.68 | 6.98 | 377230 | 26077.11 | 8.70% |
| 2025-09-11 | 6.59 | 6.65 | -0.03 | -0.45% | 6.45 | 6.69 | 335287 | 22009.67 | 7.73% |
| 2025-09-10 | 6.60 | 6.68 | 0.25 | 3.89% | 6.45 | 6.75 | 494070 | 32933.75 | 11.39% |
| 2025-09-09 | 6.85 | 6.43 | -0.12 | -1.83% | 6.31 | 6.85 | 451040 | 29211.00 | 10.40% |
| 2025-09-08 | 6.42 | 6.55 | 0.31 | 4.97% | 6.42 | 6.55 | 99535 | 6481.85 | 2.30% |
| 2025-09-05 | 6.08 | 6.24 | 0.30 | 5.05% | 5.95 | 6.24 | 205090 | 12514.96 | 4.73% |
| 2025-09-04 | 5.90 | 5.94 | 0.01 | 0.17% | 5.80 | 6.09 | 259818 | 15457.05 | 5.99% |
| 2025-09-03 | 5.96 | 5.93 | 0.09 | 1.54% | 5.82 | 6.06 | 317196 | 18890.45 | 7.31% |
| 2025-09-02 | 6.06 | 5.84 | -0.31 | -5.04% | 5.84 | 6.10 | 345780 | 20471.60 | 7.97% |
| 2025-09-01 | 6.30 | 6.15 | -0.07 | -1.13% | 5.93 | 6.45 | 634137 | 39073.22 | 14.62% |
| 2025-08-29 | 6.22 | 6.22 | 0.30 | 5.07% | 6.22 | 6.22 | 18765 | 1167.20 | 0.43% |
| 2025-08-28 | 5.92 | 5.92 | 0.28 | 4.96% | 5.88 | 5.92 | 124726 | 7383.02 | 2.88% |
| 2025-08-27 | 5.99 | 5.64 | -0.14 | -2.42% | 5.51 | 6.07 | 395500 | 23209.76 | 9.12% |
| 2025-08-26 | 5.69 | 5.78 | 0.28 | 5.09% | 5.63 | 5.78 | 164745 | 9461.91 | 3.80% |
| 2025-08-25 | 5.45 | 5.50 | 0.26 | 4.96% | 5.35 | 5.50 | 233466 | 12739.90 | 5.38% |
| 2025-08-22 | 5.26 | 5.24 | 0.00 | 0.00% | 5.15 | 5.32 | 197871 | 10346.31 | 4.56% |
| 2025-08-21 | 5.28 | 5.24 | -0.09 | -1.69% | 5.18 | 5.33 | 215940 | 11339.92 | 4.98% |
| 2025-08-20 | 5.24 | 5.33 | 0.05 | 0.95% | 5.23 | 5.43 | 257648 | 13809.97 | 5.94% |
| 2025-08-19 | 5.24 | 5.28 | 0.02 | 0.38% | 5.18 | 5.42 | 229628 | 12202.03 | 5.30% |
| 2025-08-18 | 5.30 | 5.26 | -0.10 | -1.87% | 5.24 | 5.45 | 244019 | 12968.59 | 5.63% |
*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。
