| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.30 | 6.36 | 0.04 | 0.63% | 6.21 | 6.70 | 213141 | 13703.95 | 4.51% |
| 2025-12-11 | 6.67 | 6.32 | -0.39 | -5.81% | 6.30 | 6.78 | 223708 | 14352.39 | 4.73% |
| 2025-12-10 | 6.89 | 6.71 | -0.04 | -0.59% | 6.64 | 6.98 | 279123 | 18834.39 | 5.91% |
| 2025-12-09 | 6.53 | 6.75 | 0.23 | 3.53% | 6.49 | 7.17 | 409144 | 27807.91 | 8.66% |
| 2025-12-08 | 6.34 | 6.52 | 0.24 | 3.82% | 6.26 | 6.63 | 227223 | 14740.54 | 4.81% |
| 2025-12-05 | 6.08 | 6.28 | 0.17 | 2.78% | 6.01 | 6.30 | 153332 | 9436.66 | 3.25% |
| 2025-12-04 | 6.31 | 6.11 | -0.24 | -3.78% | 6.10 | 6.35 | 100819 | 6233.62 | 2.13% |
| 2025-12-03 | 6.39 | 6.35 | -0.05 | -0.78% | 6.31 | 6.49 | 108213 | 6886.13 | 2.29% |
| 2025-12-02 | 6.31 | 6.40 | 0.07 | 1.11% | 6.20 | 6.42 | 164077 | 10398.17 | 3.47% |
| 2025-12-01 | 6.31 | 6.33 | 0.15 | 2.43% | 6.23 | 6.70 | 232963 | 14865.14 | 4.93% |
| 2025-11-28 | 6.04 | 6.18 | 0.14 | 2.32% | 5.94 | 6.18 | 82700 | 5028.39 | 1.75% |
| 2025-11-27 | 6.04 | 6.04 | 0.06 | 1.00% | 5.97 | 6.11 | 78050 | 4721.49 | 1.65% |
| 2025-11-26 | 6.03 | 5.98 | -0.01 | -0.17% | 5.97 | 6.11 | 73865 | 4455.05 | 1.56% |
| 2025-11-25 | 6.06 | 5.99 | 0.01 | 0.17% | 5.92 | 6.06 | 60488 | 3634.33 | 1.28% |
| 2025-11-24 | 5.93 | 5.98 | 0.11 | 1.87% | 5.91 | 6.04 | 95286 | 5696.64 | 2.02% |
| 2025-11-21 | 6.10 | 5.87 | -0.27 | -4.40% | 5.84 | 6.20 | 104293 | 6226.40 | 2.21% |
| 2025-11-20 | 6.26 | 6.14 | -0.06 | -0.97% | 5.99 | 6.27 | 84703 | 5177.16 | 1.79% |
| 2025-11-19 | 6.30 | 6.20 | -0.11 | -1.74% | 6.16 | 6.35 | 67522 | 4200.62 | 1.43% |
| 2025-11-18 | 6.37 | 6.31 | -0.06 | -0.94% | 6.21 | 6.38 | 69727 | 4369.16 | 1.48% |
| 2025-11-17 | 6.31 | 6.37 | 0.03 | 0.47% | 6.26 | 6.40 | 64838 | 4115.02 | 1.37% |
| 2025-11-14 | 6.26 | 6.34 | 0.07 | 1.12% | 6.24 | 6.44 | 82749 | 5264.32 | 1.75% |
| 2025-11-13 | 6.26 | 6.27 | 0.03 | 0.48% | 6.19 | 6.30 | 48329 | 3017.08 | 1.02% |
| 2025-11-12 | 6.20 | 6.24 | 0.04 | 0.65% | 6.17 | 6.26 | 68991 | 4282.11 | 1.46% |
| 2025-11-11 | 6.17 | 6.20 | 0.03 | 0.49% | 6.12 | 6.24 | 64999 | 4023.93 | 1.38% |
| 2025-11-10 | 6.04 | 6.17 | 0.13 | 2.15% | 6.02 | 6.17 | 91813 | 5619.63 | 1.94% |
| 2025-11-07 | 6.05 | 6.04 | -0.01 | -0.17% | 6.01 | 6.09 | 49808 | 3014.48 | 1.05% |
| 2025-11-06 | 6.14 | 6.05 | -0.03 | -0.49% | 5.98 | 6.14 | 61242 | 3695.85 | 1.30% |
| 2025-11-05 | 5.99 | 6.08 | 0.06 | 1.00% | 5.99 | 6.10 | 81838 | 4967.54 | 1.73% |
| 2025-11-04 | 5.96 | 6.02 | 0.06 | 1.01% | 5.90 | 6.02 | 77097 | 4599.61 | 1.63% |
| 2025-11-03 | 5.93 | 5.96 | 0.07 | 1.19% | 5.89 | 5.99 | 78856 | 4693.36 | 1.67% |
| 2025-10-31 | 5.77 | 5.89 | 0.12 | 2.08% | 5.76 | 5.91 | 90261 | 5289.43 | 1.91% |
| 2025-10-30 | 5.87 | 5.77 | -0.09 | -1.54% | 5.75 | 5.87 | 72462 | 4202.75 | 1.53% |
| 2025-10-29 | 5.96 | 5.86 | -0.10 | -1.68% | 5.76 | 5.96 | 66360 | 3870.96 | 1.40% |
| 2025-10-28 | 5.98 | 5.96 | 0.03 | 0.51% | 5.92 | 6.00 | 59002 | 3513.23 | 1.25% |
| 2025-10-27 | 6.01 | 5.93 | -0.06 | -1.00% | 5.86 | 6.03 | 77711 | 4610.43 | 1.64% |
| 2025-10-24 | 6.08 | 5.99 | -0.10 | -1.64% | 5.96 | 6.11 | 65657 | 3947.09 | 1.39% |
| 2025-10-23 | 6.08 | 6.09 | 0.07 | 1.16% | 5.97 | 6.10 | 78290 | 4723.99 | 1.66% |
| 2025-10-22 | 5.93 | 6.02 | 0.09 | 1.52% | 5.91 | 6.04 | 73352 | 4401.30 | 1.55% |
| 2025-10-21 | 5.81 | 5.93 | 0.14 | 2.42% | 5.75 | 5.93 | 96147 | 5640.92 | 2.03% |
| 2025-10-20 | 5.68 | 5.79 | 0.12 | 2.12% | 5.67 | 5.79 | 77265 | 4448.85 | 1.64% |
| 2025-10-17 | 5.69 | 5.67 | -0.03 | -0.53% | 5.66 | 5.77 | 62605 | 3581.27 | 1.32% |
| 2025-10-16 | 5.77 | 5.70 | -0.07 | -1.21% | 5.70 | 5.79 | 55347 | 3175.66 | 1.17% |
| 2025-10-15 | 5.78 | 5.77 | -0.01 | -0.17% | 5.72 | 5.82 | 72149 | 4158.63 | 1.53% |
| 2025-10-14 | 5.77 | 5.78 | 0.06 | 1.05% | 5.73 | 5.84 | 83006 | 4802.25 | 1.76% |
| 2025-10-13 | 5.67 | 5.72 | -0.05 | -0.87% | 5.52 | 5.73 | 73281 | 4156.03 | 1.55% |
| 2025-10-10 | 5.63 | 5.77 | 0.12 | 2.12% | 5.63 | 5.81 | 86592 | 4988.65 | 1.83% |
| 2025-10-09 | 5.77 | 5.65 | -0.12 | -2.08% | 5.58 | 5.79 | 87469 | 4932.43 | 1.85% |
| 2025-09-30 | 5.73 | 5.77 | 0.04 | 0.70% | 5.70 | 5.81 | 54264 | 3128.49 | 1.15% |
| 2025-09-29 | 5.71 | 5.73 | 0.03 | 0.53% | 5.54 | 5.75 | 67987 | 3862.36 | 1.44% |
| 2025-09-26 | 5.62 | 5.70 | 0.10 | 1.79% | 5.57 | 5.81 | 67686 | 3869.11 | 1.43% |
| 2025-09-25 | 5.77 | 5.71 | -0.08 | -1.38% | 5.67 | 5.82 | 68149 | 3908.10 | 1.44% |
| 2025-09-24 | 5.68 | 5.79 | 0.11 | 1.94% | 5.58 | 5.83 | 78826 | 4539.78 | 1.67% |
| 2025-09-23 | 5.83 | 5.68 | -0.18 | -3.07% | 5.48 | 5.86 | 110778 | 6228.61 | 2.34% |
| 2025-09-22 | 5.89 | 5.86 | -0.04 | -0.68% | 5.79 | 5.91 | 64248 | 3759.44 | 1.36% |
| 2025-09-19 | 6.05 | 5.90 | -0.12 | -1.99% | 5.84 | 6.06 | 102766 | 6059.92 | 2.17% |
| 2025-09-18 | 6.21 | 6.02 | -0.20 | -3.22% | 5.97 | 6.21 | 95075 | 5802.61 | 2.01% |
| 2025-09-17 | 6.26 | 6.22 | -0.05 | -0.80% | 6.17 | 6.28 | 67132 | 4171.65 | 1.42% |
| 2025-09-16 | 6.17 | 6.27 | 0.12 | 1.95% | 6.14 | 6.27 | 92704 | 5762.64 | 1.96% |
| 2025-09-15 | 6.18 | 6.15 | -0.04 | -0.65% | 6.03 | 6.21 | 85750 | 5238.93 | 1.81% |
| 2025-09-12 | 6.17 | 6.19 | 0.02 | 0.32% | 6.12 | 6.25 | 81946 | 5070.86 | 1.73% |
| 2025-09-11 | 6.08 | 6.17 | 0.07 | 1.15% | 6.01 | 6.25 | 110350 | 6769.15 | 2.34% |
| 2025-09-10 | 5.99 | 6.10 | 0.10 | 1.67% | 5.98 | 6.10 | 85597 | 5189.58 | 1.81% |
| 2025-09-09 | 5.99 | 6.00 | 0.02 | 0.33% | 5.96 | 6.05 | 74729 | 4483.91 | 1.58% |
| 2025-09-08 | 5.95 | 5.98 | 0.05 | 0.84% | 5.90 | 6.04 | 80926 | 4845.92 | 1.71% |
| 2025-09-05 | 5.95 | 5.93 | 0.01 | 0.17% | 5.76 | 5.95 | 85585 | 5027.65 | 1.81% |
| 2025-09-04 | 5.83 | 5.92 | 0.09 | 1.54% | 5.80 | 5.99 | 95916 | 5674.53 | 2.03% |
| 2025-09-03 | 5.96 | 5.83 | -0.14 | -2.35% | 5.81 | 6.00 | 70995 | 4182.00 | 1.50% |
| 2025-09-02 | 6.01 | 5.97 | -0.04 | -0.67% | 5.86 | 6.04 | 111199 | 6604.57 | 2.35% |
| 2025-09-01 | 6.04 | 6.01 | -0.04 | -0.66% | 5.83 | 6.12 | 134325 | 8096.92 | 2.84% |
| 2025-08-29 | 6.11 | 6.05 | -0.06 | -0.98% | 6.03 | 6.17 | 96608 | 5879.70 | 2.04% |
| 2025-08-28 | 6.17 | 6.11 | -0.07 | -1.13% | 5.89 | 6.31 | 142858 | 8708.41 | 3.02% |
| 2025-08-27 | 6.40 | 6.18 | -0.21 | -3.29% | 6.16 | 6.43 | 110131 | 6933.27 | 2.33% |
| 2025-08-26 | 6.28 | 6.39 | 0.08 | 1.27% | 6.26 | 6.43 | 97722 | 6221.46 | 2.07% |
| 2025-08-25 | 6.33 | 6.31 | -0.05 | -0.79% | 6.25 | 6.38 | 124454 | 7857.59 | 2.63% |
| 2025-08-22 | 6.38 | 6.36 | -0.04 | -0.63% | 6.26 | 6.44 | 113336 | 7191.17 | 2.40% |
| 2025-08-21 | 6.37 | 6.40 | 0.05 | 0.79% | 6.30 | 6.42 | 99489 | 6338.31 | 2.11% |
| 2025-08-20 | 6.25 | 6.35 | 0.11 | 1.76% | 6.18 | 6.42 | 141482 | 8919.73 | 2.99% |
| 2025-08-19 | 6.12 | 6.24 | 0.13 | 2.13% | 6.11 | 6.29 | 128431 | 7983.59 | 2.72% |
| 2025-08-18 | 6.08 | 6.11 | 0.04 | 0.66% | 6.07 | 6.15 | 101635 | 6213.00 | 2.15% |
| 2025-08-15 | 6.00 | 6.07 | 0.07 | 1.17% | 5.98 | 6.11 | 97668 | 5931.54 | 2.07% |
锦和商管(603682)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。
