| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 22.91 | 23.08 | 0.17 | 0.74% | 22.83 | 23.24 | 18369 | 4235.01 | 0.85% |
| 2025-03-31 | 23.32 | 22.91 | -0.32 | -1.38% | 22.38 | 23.40 | 25702 | 5839.42 | 1.19% |
| 2025-03-28 | 23.51 | 23.23 | -0.32 | -1.36% | 23.21 | 23.64 | 18959 | 4435.63 | 0.88% |
| 2025-03-27 | 24.22 | 23.55 | -0.69 | -2.85% | 23.48 | 24.25 | 26555 | 6307.19 | 1.23% |
| 2025-03-26 | 23.95 | 24.24 | 0.28 | 1.17% | 23.80 | 24.67 | 23956 | 5834.82 | 1.11% |
| 2025-03-25 | 23.82 | 23.96 | 0.14 | 0.59% | 23.55 | 24.15 | 23638 | 5641.47 | 1.09% |
| 2025-03-24 | 24.00 | 23.82 | -0.24 | -1.00% | 23.37 | 24.51 | 28920 | 6890.66 | 1.34% |
| 2025-03-21 | 24.90 | 24.06 | -0.82 | -3.30% | 23.83 | 24.91 | 35584 | 8609.94 | 1.65% |
| 2025-03-20 | 24.81 | 24.88 | 0.11 | 0.44% | 24.60 | 25.10 | 21221 | 5281.05 | 0.98% |
| 2025-03-19 | 24.90 | 24.77 | -0.14 | -0.56% | 24.61 | 25.25 | 28292 | 7050.14 | 1.31% |
| 2025-03-18 | 24.72 | 24.91 | 0.18 | 0.73% | 24.53 | 25.10 | 29124 | 7241.84 | 1.35% |
| 2025-03-17 | 25.50 | 24.73 | -0.71 | -2.79% | 24.59 | 25.63 | 64345 | 16027.43 | 2.98% |
| 2025-03-14 | 25.69 | 25.44 | -0.25 | -0.97% | 25.01 | 25.69 | 44988 | 11396.16 | 2.08% |
| 2025-03-13 | 26.19 | 25.69 | -0.31 | -1.19% | 25.18 | 26.30 | 46825 | 12073.44 | 2.17% |
| 2025-03-12 | 25.18 | 26.00 | 0.83 | 3.30% | 24.90 | 26.40 | 55656 | 14350.50 | 2.58% |
| 2025-03-11 | 25.00 | 25.17 | -0.04 | -0.16% | 24.78 | 25.18 | 31064 | 7760.75 | 1.44% |
| 2025-03-10 | 27.40 | 25.21 | -2.19 | -7.99% | 24.75 | 27.66 | 92891 | 23913.75 | 4.30% |
| 2025-03-07 | 26.10 | 27.40 | 1.57 | 6.08% | 25.71 | 27.63 | 73730 | 19702.51 | 3.41% |
| 2025-03-06 | 25.30 | 25.83 | 0.43 | 1.69% | 25.22 | 26.00 | 37355 | 9577.77 | 1.73% |
| 2025-03-05 | 25.90 | 25.40 | -0.50 | -1.93% | 24.96 | 26.00 | 34027 | 8595.39 | 1.57% |
| 2025-03-04 | 25.41 | 25.90 | 0.37 | 1.45% | 25.21 | 26.04 | 27970 | 7185.62 | 1.29% |
| 2025-03-03 | 26.20 | 25.53 | -0.65 | -2.48% | 25.26 | 26.84 | 51410 | 13438.11 | 2.38% |
| 2025-02-28 | 25.75 | 26.18 | 0.47 | 1.83% | 25.03 | 26.95 | 63357 | 16520.99 | 2.93% |
| 2025-02-27 | 26.03 | 25.71 | -0.27 | -1.04% | 25.20 | 26.23 | 41488 | 10659.20 | 1.92% |
| 2025-02-26 | 26.26 | 25.98 | -0.24 | -0.92% | 25.81 | 26.53 | 36080 | 9422.74 | 1.67% |
| 2025-02-25 | 26.23 | 26.22 | -0.14 | -0.53% | 26.08 | 27.05 | 40048 | 10588.93 | 1.85% |
| 2025-02-24 | 26.11 | 26.36 | -0.09 | -0.34% | 25.80 | 26.59 | 39259 | 10306.95 | 1.82% |
| 2025-02-21 | 27.45 | 26.45 | -0.99 | -3.61% | 26.20 | 27.45 | 46051 | 12236.17 | 2.13% |
| 2025-02-20 | 27.25 | 27.44 | 0.14 | 0.51% | 26.96 | 27.51 | 32554 | 8873.41 | 1.51% |
| 2025-02-19 | 27.50 | 27.30 | -0.17 | -0.62% | 26.94 | 27.56 | 40700 | 11077.29 | 1.88% |
| 2025-02-18 | 28.96 | 27.47 | -1.32 | -4.58% | 27.44 | 28.99 | 39190 | 10955.11 | 1.81% |
| 2025-02-17 | 28.75 | 28.79 | 0.05 | 0.17% | 28.28 | 29.02 | 37981 | 10908.24 | 1.76% |
| 2025-02-14 | 30.00 | 28.74 | -1.40 | -4.64% | 28.50 | 30.08 | 43018 | 12591.05 | 1.99% |
| 2025-02-13 | 30.10 | 30.14 | 0.04 | 0.13% | 29.91 | 30.50 | 36228 | 10942.57 | 1.68% |
| 2025-02-12 | 31.55 | 30.10 | -1.43 | -4.54% | 29.96 | 31.82 | 67863 | 20813.82 | 3.14% |
| 2025-02-11 | 31.83 | 31.53 | -0.59 | -1.84% | 31.35 | 32.02 | 32212 | 10197.62 | 1.49% |
| 2025-02-10 | 30.94 | 32.12 | 1.02 | 3.28% | 30.50 | 32.50 | 48461 | 15400.85 | 2.24% |
| 2025-02-07 | 30.50 | 31.10 | -0.14 | -0.45% | 30.50 | 31.66 | 42195 | 13156.57 | 1.95% |
| 2025-02-06 | 31.00 | 31.24 | -0.26 | -0.83% | 29.97 | 31.48 | 57564 | 17538.36 | 2.66% |
| 2025-02-05 | 29.05 | 31.50 | 1.02 | 3.35% | 29.05 | 31.80 | 63926 | 19463.66 | 2.96% |
| 2025-01-27 | 29.00 | 30.48 | 2.48 | 8.86% | 28.30 | 30.67 | 66617 | 19877.22 | 3.08% |
| 2025-01-24 | 28.17 | 28.00 | -0.17 | -0.60% | 27.04 | 28.25 | 39697 | 10978.63 | 1.84% |
| 2025-01-23 | 27.61 | 28.17 | 0.74 | 2.70% | 27.61 | 28.50 | 47330 | 13319.92 | 2.19% |
| 2025-01-22 | 26.72 | 27.43 | 0.71 | 2.66% | 26.51 | 28.38 | 58092 | 15991.95 | 2.69% |
| 2025-01-21 | 26.58 | 26.72 | 0.32 | 1.21% | 26.20 | 26.85 | 30035 | 7981.98 | 1.39% |
| 2025-01-20 | 26.48 | 26.40 | 0.04 | 0.15% | 25.88 | 27.10 | 30612 | 8095.87 | 1.42% |
| 2025-01-17 | 26.46 | 26.36 | -0.10 | -0.38% | 25.99 | 26.90 | 26932 | 7098.46 | 1.25% |
| 2025-01-16 | 26.71 | 26.46 | 0.07 | 0.27% | 26.16 | 26.78 | 28611 | 7562.85 | 1.32% |
| 2025-01-15 | 26.35 | 26.39 | 0.43 | 1.66% | 25.56 | 27.30 | 48688 | 12873.05 | 2.25% |
| 2025-01-14 | 24.82 | 25.96 | 1.22 | 4.93% | 24.75 | 25.97 | 28222 | 7203.76 | 1.31% |
| 2025-01-13 | 24.72 | 24.74 | 0.04 | 0.16% | 24.09 | 25.30 | 23208 | 5739.03 | 1.07% |
| 2025-01-10 | 26.06 | 24.70 | -1.04 | -4.04% | 24.70 | 26.07 | 27342 | 6919.07 | 1.27% |
| 2025-01-09 | 25.16 | 25.74 | 0.33 | 1.30% | 25.01 | 26.08 | 29549 | 7591.02 | 1.37% |
| 2025-01-08 | 24.49 | 25.41 | 0.83 | 3.38% | 24.25 | 25.90 | 44419 | 11117.74 | 2.06% |
| 2025-01-07 | 24.03 | 24.58 | 0.55 | 2.29% | 23.99 | 24.73 | 31378 | 7654.68 | 1.45% |
| 2025-01-06 | 25.12 | 24.03 | -0.75 | -3.03% | 23.70 | 25.12 | 33013 | 8037.95 | 1.53% |
| 2025-01-03 | 26.32 | 24.78 | -1.68 | -6.35% | 24.70 | 27.15 | 38882 | 9937.80 | 1.80% |
| 2025-01-02 | 26.31 | 26.46 | 0.61 | 2.36% | 25.50 | 26.96 | 37697 | 9955.25 | 1.74% |
| 2024-12-31 | 26.80 | 25.85 | -0.96 | -3.58% | 25.70 | 27.31 | 40769 | 10697.63 | 1.89% |
| 2024-12-30 | 27.85 | 26.81 | -1.16 | -4.15% | 26.64 | 27.85 | 46760 | 12622.41 | 2.16% |
| 2024-12-27 | 26.85 | 27.97 | 1.12 | 4.17% | 26.71 | 28.96 | 82106 | 23064.02 | 3.80% |
| 2024-12-26 | 25.00 | 26.85 | -0.11 | -0.41% | 25.00 | 27.18 | 102102 | 26698.02 | 4.72% |
| 2024-12-25 | 29.00 | 26.96 | -3.00 | -10.01% | 26.96 | 29.00 | 75109 | 20740.46 | 3.48% |
| 2024-12-24 | 33.00 | 29.96 | -3.33 | -10.00% | 29.96 | 33.00 | 46248 | 14148.91 | 2.14% |
| 2024-12-23 | 36.80 | 33.29 | -3.70 | -10.00% | 33.29 | 36.80 | 76532 | 26420.07 | 3.54% |
| 2024-12-20 | 36.75 | 36.99 | 0.26 | 0.71% | 36.54 | 38.20 | 36563 | 13670.55 | 1.69% |
| 2024-12-19 | 34.61 | 36.73 | 1.27 | 3.58% | 34.41 | 37.48 | 50513 | 18063.18 | 2.34% |
| 2024-12-18 | 33.39 | 35.46 | 2.02 | 6.04% | 32.55 | 35.70 | 39420 | 13637.91 | 1.82% |
| 2024-12-17 | 35.31 | 33.44 | -2.05 | -5.78% | 33.01 | 35.69 | 40796 | 13963.91 | 1.89% |
| 2024-12-16 | 37.40 | 35.49 | -1.91 | -5.11% | 35.30 | 37.40 | 40222 | 14503.84 | 1.86% |
| 2024-12-13 | 37.30 | 37.40 | -0.03 | -0.08% | 36.72 | 38.77 | 40003 | 15111.93 | 1.85% |
| 2024-12-12 | 36.66 | 37.43 | 0.73 | 1.99% | 36.35 | 37.44 | 36550 | 13501.50 | 1.69% |
| 2024-12-11 | 36.62 | 36.70 | -0.27 | -0.73% | 35.68 | 37.10 | 40734 | 14778.66 | 1.88% |
| 2024-12-10 | 35.62 | 36.97 | 1.67 | 4.73% | 35.06 | 38.82 | 61461 | 22517.25 | 2.84% |
| 2024-12-09 | 35.46 | 35.30 | -0.16 | -0.45% | 34.61 | 36.25 | 26844 | 9459.33 | 1.24% |
| 2024-12-06 | 34.87 | 35.46 | 0.66 | 1.90% | 34.42 | 35.90 | 40167 | 14141.72 | 1.86% |
| 2024-12-05 | 35.63 | 34.80 | -0.59 | -1.67% | 34.41 | 35.97 | 34195 | 11888.13 | 1.58% |
| 2024-12-04 | 35.00 | 35.39 | 0.54 | 1.55% | 34.16 | 35.60 | 43728 | 15312.34 | 2.02% |
| 2024-12-03 | 34.84 | 34.85 | 0.02 | 0.06% | 33.90 | 35.28 | 41639 | 14434.49 | 1.93% |
| 2024-12-02 | 33.03 | 34.83 | 1.91 | 5.80% | 32.06 | 35.20 | 71549 | 24421.53 | 3.31% |
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。
