| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.74 | 22.64 | 0.03 | 0.13% | 22.51 | 23.15 | 38105 | 8701.06 | 1.26% |
| 2026-03-24 | 22.21 | 22.61 | 0.87 | 4.00% | 21.44 | 22.75 | 74696 | 16508.99 | 2.47% |
| 2026-03-23 | 23.83 | 21.74 | -2.42 | -10.02% | 21.74 | 23.83 | 83355 | 18784.67 | 2.75% |
| 2026-03-20 | 24.93 | 24.16 | -0.77 | -3.09% | 24.08 | 25.28 | 46994 | 11613.02 | 1.55% |
| 2026-03-19 | 24.70 | 24.93 | -0.26 | -1.03% | 24.38 | 25.60 | 67934 | 16941.03 | 2.25% |
| 2026-03-18 | 24.54 | 25.19 | 0.66 | 2.69% | 24.30 | 25.60 | 92270 | 23100.37 | 3.05% |
| 2026-03-17 | 25.29 | 24.53 | -0.51 | -2.04% | 24.43 | 25.30 | 60839 | 15040.26 | 2.01% |
| 2026-03-16 | 24.44 | 25.04 | 0.84 | 3.47% | 24.44 | 25.50 | 91283 | 22880.46 | 3.02% |
| 2026-03-13 | 23.90 | 24.20 | 0.32 | 1.34% | 23.60 | 24.60 | 60607 | 14688.89 | 2.00% |
| 2026-03-12 | 23.98 | 23.88 | -0.12 | -0.50% | 23.20 | 24.15 | 60466 | 14310.54 | 2.00% |
| 2026-03-11 | 23.57 | 24.00 | 0.72 | 3.09% | 23.38 | 24.86 | 112113 | 27104.54 | 3.71% |
| 2026-03-10 | 23.03 | 23.28 | 0.44 | 1.93% | 22.89 | 23.39 | 39592 | 9167.54 | 1.31% |
| 2026-03-09 | 22.96 | 22.84 | -0.33 | -1.42% | 22.32 | 22.96 | 35880 | 8126.43 | 1.19% |
| 2026-03-06 | 22.95 | 23.17 | 0.22 | 0.96% | 22.59 | 23.60 | 57337 | 13319.80 | 1.89% |
| 2026-03-05 | 21.83 | 22.95 | 1.52 | 7.09% | 21.58 | 23.00 | 73979 | 16719.56 | 2.44% |
| 2026-03-04 | 20.23 | 21.43 | 1.06 | 5.20% | 20.06 | 21.49 | 54610 | 11432.97 | 1.80% |
| 2026-03-03 | 21.93 | 20.37 | -1.56 | -7.11% | 20.24 | 22.11 | 65045 | 13680.46 | 2.15% |
| 2026-03-02 | 22.23 | 21.93 | -0.69 | -3.05% | 21.85 | 22.89 | 55738 | 12400.22 | 1.84% |
| 2026-02-27 | 22.71 | 22.62 | -0.09 | -0.40% | 22.33 | 22.80 | 42542 | 9602.14 | 1.41% |
| 2026-02-26 | 23.51 | 22.71 | -0.78 | -3.32% | 22.46 | 23.87 | 91409 | 20966.33 | 3.02% |
| 2026-02-25 | 23.63 | 23.49 | -0.20 | -0.84% | 23.30 | 23.95 | 76972 | 18178.06 | 2.54% |
| 2026-02-24 | 23.30 | 23.69 | 0.54 | 2.33% | 23.30 | 24.10 | 44356 | 10556.78 | 1.47% |
| 2026-02-13 | 23.25 | 23.15 | 0.08 | 0.35% | 22.95 | 23.61 | 29093 | 6783.24 | 0.96% |
| 2026-02-12 | 23.85 | 23.07 | -0.63 | -2.66% | 22.95 | 23.86 | 37701 | 8801.52 | 1.25% |
| 2026-02-11 | 24.00 | 23.70 | -0.39 | -1.62% | 23.67 | 24.24 | 38227 | 9116.96 | 1.26% |
| 2026-02-10 | 22.76 | 24.09 | 1.34 | 5.89% | 22.65 | 24.32 | 85386 | 20231.71 | 2.82% |
| 2026-02-09 | 22.83 | 22.75 | 0.20 | 0.89% | 22.41 | 22.96 | 30256 | 6871.02 | 1.00% |
| 2026-02-06 | 22.50 | 22.55 | -0.18 | -0.79% | 22.25 | 22.90 | 25172 | 5681.57 | 0.83% |
| 2026-02-05 | 22.62 | 22.73 | 0.12 | 0.53% | 22.24 | 23.09 | 34237 | 7749.11 | 1.13% |
| 2026-02-04 | 22.90 | 22.61 | -0.37 | -1.61% | 22.46 | 23.12 | 40603 | 9234.12 | 1.34% |
| 2026-02-03 | 22.98 | 22.98 | 0.11 | 0.48% | 22.66 | 23.31 | 57699 | 13269.20 | 1.91% |
| 2026-02-02 | 23.67 | 22.87 | -0.84 | -3.54% | 22.66 | 24.78 | 113630 | 26779.71 | 3.76% |
| 2026-01-30 | 21.90 | 23.71 | 1.66 | 7.53% | 21.90 | 24.00 | 122442 | 28155.07 | 4.05% |
| 2026-01-29 | 22.70 | 22.05 | -0.78 | -3.42% | 21.85 | 23.08 | 66633 | 14896.39 | 2.20% |
| 2026-01-28 | 22.98 | 22.83 | -0.09 | -0.39% | 22.63 | 23.18 | 42915 | 9822.09 | 1.42% |
| 2026-01-27 | 23.45 | 22.92 | -0.73 | -3.09% | 22.36 | 23.70 | 63445 | 14455.93 | 2.10% |
| 2026-01-26 | 23.73 | 23.65 | -0.08 | -0.34% | 23.62 | 24.67 | 94875 | 22929.98 | 3.14% |
| 2026-01-23 | 23.53 | 23.73 | 0.19 | 0.81% | 23.02 | 23.81 | 48539 | 11351.06 | 1.60% |
| 2026-01-22 | 24.11 | 23.54 | -0.52 | -2.16% | 23.40 | 24.15 | 67053 | 15868.51 | 2.22% |
| 2026-01-21 | 23.60 | 24.06 | 0.55 | 2.34% | 23.21 | 24.12 | 51099 | 12174.58 | 1.69% |
| 2026-01-20 | 23.70 | 23.51 | -0.23 | -0.97% | 23.26 | 24.20 | 58587 | 13833.72 | 1.94% |
| 2026-01-19 | 23.47 | 23.74 | 0.14 | 0.59% | 23.06 | 24.68 | 88230 | 21038.16 | 2.92% |
| 2026-01-16 | 21.93 | 23.60 | 1.67 | 7.62% | 21.89 | 23.67 | 114747 | 26329.37 | 3.79% |
| 2026-01-15 | 21.79 | 21.93 | 0.00 | 0.00% | 21.62 | 22.49 | 48736 | 10751.86 | 1.61% |
| 2026-01-14 | 22.20 | 21.93 | -0.41 | -1.84% | 21.61 | 22.42 | 68075 | 14948.12 | 2.25% |
| 2026-01-13 | 22.80 | 22.34 | -0.49 | -2.15% | 22.30 | 23.31 | 84299 | 19180.09 | 2.79% |
| 2026-01-12 | 23.50 | 22.83 | 0.67 | 3.02% | 21.78 | 23.53 | 99751 | 22508.84 | 3.30% |
| 2026-01-09 | 21.87 | 22.16 | 0.29 | 1.33% | 21.87 | 22.60 | 99287 | 22024.47 | 3.28% |
| 2026-01-08 | 20.43 | 21.87 | 1.44 | 7.05% | 20.35 | 22.35 | 136888 | 29484.00 | 4.52% |
| 2026-01-07 | 20.91 | 20.43 | 0.02 | 0.10% | 20.35 | 20.91 | 44142 | 9086.26 | 1.46% |
| 2026-01-06 | 20.78 | 20.41 | -0.49 | -2.34% | 20.30 | 20.88 | 52247 | 10761.29 | 1.73% |
| 2026-01-05 | 20.56 | 20.90 | 0.46 | 2.25% | 20.38 | 21.08 | 67235 | 13983.37 | 2.22% |
| 2025-12-31 | 20.25 | 20.44 | 0.21 | 1.04% | 20.00 | 20.66 | 35559 | 7227.32 | 1.18% |
| 2025-12-30 | 20.97 | 20.23 | -0.74 | -3.53% | 20.00 | 21.19 | 58838 | 11992.81 | 1.94% |
| 2025-12-29 | 20.49 | 20.97 | 0.49 | 2.39% | 20.48 | 21.24 | 71419 | 14956.33 | 2.36% |
| 2025-12-26 | 20.77 | 20.48 | -0.29 | -1.40% | 19.96 | 20.77 | 62955 | 12833.31 | 2.08% |
| 2025-12-25 | 20.62 | 20.77 | 0.18 | 0.87% | 20.50 | 21.00 | 64374 | 13347.13 | 2.13% |
| 2025-12-24 | 20.43 | 20.59 | 0.16 | 0.78% | 20.08 | 20.82 | 58394 | 12015.65 | 1.93% |
| 2025-12-23 | 19.74 | 20.43 | 0.71 | 3.60% | 19.74 | 20.66 | 96402 | 19591.57 | 3.19% |
| 2025-12-22 | 18.88 | 19.72 | 0.85 | 4.50% | 18.79 | 19.87 | 60973 | 11853.45 | 2.02% |
| 2025-12-19 | 18.93 | 18.87 | -0.04 | -0.21% | 18.80 | 19.26 | 40596 | 7717.14 | 1.34% |
| 2025-12-18 | 19.12 | 18.91 | -0.21 | -1.10% | 18.90 | 19.35 | 31005 | 5919.01 | 1.02% |
| 2025-12-17 | 19.40 | 19.12 | 0.12 | 0.63% | 18.58 | 19.72 | 45508 | 8620.60 | 1.50% |
| 2025-12-16 | 19.55 | 19.00 | -0.65 | -3.31% | 18.98 | 19.60 | 40017 | 7693.27 | 1.32% |
| 2025-12-15 | 19.43 | 19.65 | -0.07 | -0.35% | 19.40 | 20.33 | 85540 | 16989.49 | 2.83% |
| 2025-12-12 | 19.60 | 19.72 | 0.21 | 1.08% | 19.38 | 20.03 | 67799 | 13401.91 | 2.24% |
| 2025-12-11 | 19.18 | 19.51 | 0.44 | 2.31% | 18.99 | 19.75 | 81221 | 15726.47 | 2.68% |
| 2025-12-10 | 19.29 | 19.07 | -0.24 | -1.24% | 18.98 | 19.39 | 47196 | 9005.63 | 1.56% |
| 2025-12-09 | 19.63 | 19.31 | -0.32 | -1.63% | 19.26 | 19.75 | 35360 | 6887.26 | 1.17% |
| 2025-12-08 | 19.65 | 19.63 | 0.10 | 0.51% | 19.55 | 19.98 | 49150 | 9718.82 | 1.62% |
| 2025-12-05 | 19.65 | 19.53 | -0.12 | -0.61% | 19.31 | 19.74 | 37640 | 7351.01 | 1.24% |
| 2025-12-04 | 19.90 | 19.65 | -0.42 | -2.09% | 19.52 | 19.99 | 43827 | 8651.42 | 1.45% |
| 2025-12-03 | 20.14 | 20.07 | -0.07 | -0.35% | 19.88 | 20.56 | 60217 | 12146.40 | 1.99% |
| 2025-12-02 | 20.72 | 20.14 | -0.66 | -3.17% | 20.10 | 20.87 | 114713 | 23381.20 | 3.79% |
| 2025-12-01 | 21.25 | 20.80 | -0.66 | -3.08% | 20.56 | 21.73 | 110649 | 23136.58 | 3.66% |
| 2025-11-28 | 21.10 | 21.46 | 0.38 | 1.80% | 20.93 | 21.65 | 87378 | 18590.90 | 2.89% |
| 2025-11-27 | 21.26 | 21.08 | 0.03 | 0.14% | 20.60 | 21.29 | 118661 | 24869.57 | 3.92% |
| 2025-11-26 | 20.89 | 21.05 | 0.16 | 0.77% | 20.66 | 21.79 | 104852 | 22247.50 | 3.47% |
| 2025-11-25 | 20.55 | 20.89 | 0.34 | 1.65% | 20.30 | 21.37 | 124073 | 25876.25 | 4.10% |
| 2025-11-24 | 19.45 | 20.55 | 1.35 | 7.03% | 19.26 | 20.59 | 142286 | 28616.50 | 4.70% |
翔港科技(603499)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。
