| 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 | 6.60 | 6.70 | 0.16 | 2.45% | 6.55 | 6.77 | 77687 | 5199.14 | 1.64% |
| 2026-03-24 | 6.25 | 6.54 | 0.38 | 6.17% | 6.17 | 6.56 | 131770 | 8385.63 | 2.79% |
| 2026-03-23 | 6.65 | 6.16 | -0.49 | -7.37% | 6.06 | 6.66 | 151067 | 9546.00 | 3.20% |
| 2026-03-20 | 6.54 | 6.65 | 0.11 | 1.68% | 6.54 | 6.82 | 144333 | 9637.39 | 3.05% |
| 2026-03-19 | 6.89 | 6.54 | -0.41 | -5.90% | 6.39 | 6.89 | 199254 | 13084.14 | 4.22% |
| 2026-03-18 | 6.97 | 6.95 | -0.01 | -0.14% | 6.90 | 7.13 | 125436 | 8758.17 | 2.65% |
| 2026-03-17 | 7.09 | 6.96 | -0.15 | -2.11% | 6.93 | 7.31 | 125206 | 8901.87 | 2.65% |
| 2026-03-16 | 6.96 | 7.11 | 0.15 | 2.16% | 6.92 | 7.16 | 109523 | 7717.30 | 2.32% |
| 2026-03-13 | 6.90 | 6.96 | 0.03 | 0.43% | 6.88 | 7.09 | 80123 | 5599.63 | 1.70% |
| 2026-03-12 | 7.17 | 6.93 | -0.23 | -3.21% | 6.88 | 7.17 | 93433 | 6518.71 | 1.98% |
| 2026-03-11 | 7.30 | 7.16 | -0.13 | -1.78% | 7.09 | 7.36 | 95202 | 6850.13 | 2.01% |
| 2026-03-10 | 7.15 | 7.29 | 0.14 | 1.96% | 7.11 | 7.33 | 77183 | 5600.71 | 1.63% |
| 2026-03-09 | 7.29 | 7.15 | -0.18 | -2.46% | 7.02 | 7.30 | 132682 | 9418.57 | 2.81% |
| 2026-03-06 | 7.35 | 7.33 | -0.02 | -0.27% | 7.20 | 7.46 | 111697 | 8220.46 | 2.36% |
| 2026-03-05 | 7.50 | 7.35 | -0.11 | -1.47% | 7.30 | 7.70 | 156198 | 11640.09 | 3.31% |
| 2026-03-04 | 7.74 | 7.46 | -0.13 | -1.71% | 7.37 | 7.74 | 147504 | 11068.68 | 3.12% |
| 2026-03-03 | 8.34 | 7.59 | -0.64 | -7.78% | 7.53 | 8.41 | 267604 | 21103.32 | 5.66% |
| 2026-03-02 | 8.30 | 8.23 | -0.18 | -2.14% | 8.15 | 8.73 | 197831 | 16537.15 | 4.19% |
| 2026-02-27 | 8.34 | 8.41 | 0.13 | 1.57% | 8.17 | 8.50 | 168243 | 14065.59 | 3.56% |
| 2026-02-26 | 7.91 | 8.28 | 0.35 | 4.41% | 7.91 | 8.53 | 224928 | 18648.53 | 4.76% |
| 2026-02-25 | 7.64 | 7.93 | 0.32 | 4.20% | 7.60 | 8.05 | 233668 | 18342.08 | 4.95% |
| 2026-02-24 | 7.80 | 7.61 | -0.09 | -1.17% | 7.57 | 7.87 | 149384 | 11456.78 | 3.16% |
| 2026-02-13 | 7.78 | 7.70 | -0.13 | -1.66% | 7.68 | 8.09 | 251501 | 19760.99 | 5.32% |
| 2026-02-12 | 7.53 | 7.83 | 0.10 | 1.29% | 7.37 | 7.98 | 442940 | 34206.08 | 9.37% |
| 2026-02-11 | 7.10 | 7.73 | 0.70 | 9.96% | 7.09 | 7.73 | 195144 | 14753.20 | 4.13% |
| 2026-02-10 | 7.02 | 7.03 | 0.00 | 0.00% | 6.95 | 7.07 | 67812 | 4762.62 | 1.44% |
| 2026-02-09 | 7.14 | 7.03 | -0.07 | -0.99% | 6.99 | 7.30 | 90578 | 6408.50 | 1.92% |
| 2026-02-06 | 7.09 | 7.10 | 0.03 | 0.42% | 6.96 | 7.28 | 106538 | 7624.87 | 2.25% |
| 2026-02-05 | 7.06 | 7.07 | -0.03 | -0.42% | 7.03 | 7.16 | 102746 | 7278.65 | 2.17% |
| 2026-02-04 | 6.73 | 7.10 | 0.30 | 4.41% | 6.73 | 7.17 | 159475 | 11137.91 | 3.38% |
| 2026-02-03 | 6.93 | 6.80 | 0.08 | 1.19% | 6.74 | 6.95 | 91043 | 6199.82 | 1.93% |
| 2026-02-02 | 6.83 | 6.72 | -0.18 | -2.61% | 6.72 | 6.95 | 111050 | 7580.34 | 2.35% |
| 2026-01-30 | 6.70 | 6.90 | 0.10 | 1.47% | 6.64 | 7.00 | 149934 | 10212.47 | 3.17% |
| 2026-01-29 | 6.54 | 6.80 | 0.21 | 3.19% | 6.46 | 6.84 | 123547 | 8295.85 | 2.61% |
| 2026-01-28 | 6.68 | 6.59 | -0.14 | -2.08% | 6.56 | 6.83 | 131698 | 8771.94 | 2.79% |
| 2026-01-27 | 7.00 | 6.73 | -0.20 | -2.89% | 6.48 | 7.00 | 149759 | 10012.72 | 3.17% |
| 2026-01-26 | 7.35 | 6.93 | -0.42 | -5.71% | 6.85 | 7.42 | 188992 | 13393.02 | 4.00% |
| 2026-01-23 | 7.39 | 7.35 | 0.00 | 0.00% | 7.25 | 7.43 | 177354 | 13000.42 | 3.75% |
| 2026-01-22 | 7.07 | 7.35 | 0.29 | 4.11% | 7.07 | 7.59 | 342792 | 25219.68 | 7.25% |
| 2026-01-21 | 6.35 | 7.06 | 0.01 | 0.14% | 6.35 | 7.15 | 468217 | 31504.86 | 9.91% |
| 2026-01-20 | 7.08 | 7.05 | 0.00 | 0.00% | 6.90 | 7.09 | 166879 | 11719.49 | 3.53% |
| 2026-01-19 | 7.11 | 7.05 | -0.03 | -0.42% | 7.01 | 7.18 | 201044 | 14229.09 | 4.25% |
| 2026-01-16 | 7.28 | 7.08 | -0.06 | -0.84% | 7.06 | 7.44 | 268339 | 19255.00 | 5.68% |
| 2026-01-15 | 7.33 | 7.14 | -0.18 | -2.46% | 7.07 | 7.55 | 348449 | 25275.46 | 7.37% |
| 2026-01-14 | 7.55 | 7.32 | -0.27 | -3.56% | 7.28 | 7.88 | 703259 | 53244.94 | 14.88% |
| 2026-01-13 | 6.96 | 7.59 | 0.69 | 10.00% | 6.94 | 7.59 | 202906 | 14759.21 | 4.29% |
| 2026-01-12 | 7.12 | 6.90 | -0.27 | -3.77% | 6.88 | 7.14 | 244469 | 17020.41 | 5.17% |
| 2026-01-09 | 6.70 | 7.17 | 0.49 | 7.34% | 6.68 | 7.28 | 251059 | 17645.93 | 5.31% |
| 2026-01-08 | 6.50 | 6.68 | 0.19 | 2.93% | 6.43 | 6.73 | 161880 | 10707.69 | 3.43% |
| 2026-01-07 | 6.65 | 6.49 | -0.14 | -2.11% | 6.40 | 6.65 | 106338 | 6938.53 | 2.25% |
| 2026-01-06 | 6.70 | 6.63 | -0.05 | -0.75% | 6.57 | 6.72 | 128472 | 8534.05 | 2.72% |
| 2026-01-05 | 6.65 | 6.68 | 0.09 | 1.37% | 6.59 | 6.77 | 195701 | 13042.91 | 4.14% |
| 2025-12-31 | 6.56 | 6.59 | 0.07 | 1.07% | 6.33 | 6.71 | 170906 | 11162.75 | 3.62% |
| 2025-12-30 | 6.56 | 6.52 | -0.09 | -1.36% | 6.49 | 6.67 | 114901 | 7542.32 | 2.43% |
| 2025-12-29 | 6.65 | 6.61 | -0.02 | -0.30% | 6.43 | 6.70 | 128313 | 8402.25 | 2.72% |
| 2025-12-26 | 6.57 | 6.63 | 0.08 | 1.22% | 6.56 | 6.92 | 180647 | 12131.14 | 3.82% |
| 2025-12-25 | 6.47 | 6.55 | 0.05 | 0.77% | 6.41 | 6.59 | 113961 | 7419.33 | 2.41% |
| 2025-12-24 | 6.45 | 6.50 | 0.02 | 0.31% | 6.42 | 6.58 | 135006 | 8799.72 | 2.86% |
| 2025-12-23 | 6.60 | 6.48 | -0.06 | -0.92% | 6.36 | 6.60 | 138183 | 8918.72 | 2.92% |
| 2025-12-22 | 6.70 | 6.54 | -0.08 | -1.21% | 6.48 | 6.72 | 155628 | 10198.75 | 3.29% |
| 2025-12-19 | 6.40 | 6.62 | 0.15 | 2.32% | 6.31 | 6.73 | 263401 | 17307.60 | 5.57% |
| 2025-12-18 | 6.18 | 6.47 | 0.23 | 3.69% | 6.15 | 6.50 | 173982 | 11145.61 | 3.68% |
| 2025-12-17 | 6.44 | 6.24 | -0.20 | -3.11% | 6.16 | 6.51 | 194802 | 12326.70 | 4.12% |
| 2025-12-16 | 6.38 | 6.44 | 0.00 | 0.00% | 6.30 | 6.59 | 208655 | 13484.02 | 4.42% |
| 2025-12-15 | 6.24 | 6.44 | 0.08 | 1.26% | 6.24 | 6.54 | 187350 | 12014.42 | 3.97% |
| 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% |
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。
