| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 5.29 | 5.44 | 0.09 | 1.68% | 5.21 | 5.51 | 231344 | 12417.43 | 4.90% |
| 2025-04-17 | 5.10 | 5.35 | 0.20 | 3.88% | 5.10 | 5.61 | 221750 | 11901.45 | 4.69% |
| 2025-04-16 | 5.22 | 5.15 | -0.07 | -1.34% | 5.04 | 5.25 | 91007 | 4676.43 | 1.93% |
| 2025-04-15 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.27 | 88138 | 4577.39 | 1.87% |
| 2025-04-14 | 5.10 | 5.20 | 0.07 | 1.36% | 5.10 | 5.29 | 132812 | 6944.17 | 2.81% |
| 2025-04-11 | 5.09 | 5.13 | 0.03 | 0.59% | 5.03 | 5.21 | 159538 | 8170.92 | 3.38% |
| 2025-04-10 | 4.85 | 5.10 | 0.33 | 6.92% | 4.83 | 5.17 | 182537 | 9178.47 | 3.86% |
| 2025-04-09 | 4.55 | 4.77 | 0.06 | 1.27% | 4.24 | 4.83 | 193506 | 8791.58 | 4.10% |
| 2025-04-08 | 4.51 | 4.71 | -0.03 | -0.63% | 4.48 | 4.87 | 180625 | 8414.43 | 3.82% |
| 2025-04-07 | 5.01 | 4.74 | -0.53 | -10.06% | 4.74 | 5.22 | 86271 | 4142.70 | 1.83% |
| 2025-04-03 | 5.21 | 5.27 | 0.02 | 0.38% | 5.21 | 5.33 | 62649 | 3305.98 | 1.33% |
| 2025-04-02 | 5.25 | 5.25 | -0.01 | -0.19% | 5.21 | 5.28 | 44850 | 2353.06 | 0.95% |
| 2025-04-01 | 5.19 | 5.26 | 0.07 | 1.35% | 5.18 | 5.32 | 74091 | 3900.57 | 1.57% |
| 2025-03-31 | 5.25 | 5.19 | -0.05 | -0.95% | 5.13 | 5.25 | 74998 | 3879.99 | 1.59% |
| 2025-03-28 | 5.40 | 5.24 | -0.17 | -3.14% | 5.21 | 5.42 | 95259 | 5038.94 | 2.02% |
| 2025-03-27 | 5.45 | 5.41 | 0.01 | 0.19% | 5.38 | 5.54 | 118166 | 6465.81 | 2.50% |
| 2025-03-26 | 5.30 | 5.40 | 0.10 | 1.89% | 5.29 | 5.44 | 80243 | 4330.55 | 1.70% |
| 2025-03-25 | 5.28 | 5.30 | -0.01 | -0.19% | 5.17 | 5.34 | 101006 | 5305.15 | 2.14% |
| 2025-03-24 | 5.44 | 5.31 | -0.13 | -2.39% | 5.20 | 5.48 | 107555 | 5731.92 | 2.28% |
| 2025-03-21 | 5.52 | 5.44 | -0.10 | -1.81% | 5.42 | 5.54 | 98627 | 5393.71 | 2.09% |
| 2025-03-20 | 5.54 | 5.54 | 0.00 | 0.00% | 5.50 | 5.60 | 82839 | 4598.90 | 1.75% |
| 2025-03-19 | 5.65 | 5.54 | -0.10 | -1.77% | 5.52 | 5.65 | 106219 | 5896.45 | 2.25% |
| 2025-03-18 | 5.62 | 5.64 | 0.03 | 0.53% | 5.52 | 5.66 | 133353 | 7482.91 | 2.82% |
| 2025-03-17 | 5.61 | 5.61 | 0.04 | 0.72% | 5.54 | 5.68 | 145641 | 8167.16 | 3.08% |
| 2025-03-14 | 5.42 | 5.57 | 0.16 | 2.96% | 5.42 | 5.64 | 205634 | 11412.16 | 4.35% |
| 2025-03-13 | 5.54 | 5.41 | -0.13 | -2.35% | 5.32 | 5.55 | 140283 | 7575.76 | 2.97% |
| 2025-03-12 | 5.51 | 5.54 | 0.04 | 0.73% | 5.45 | 5.59 | 126378 | 6989.22 | 2.67% |
| 2025-03-11 | 5.50 | 5.50 | -0.05 | -0.90% | 5.41 | 5.54 | 128004 | 6999.53 | 2.71% |
| 2025-03-10 | 5.50 | 5.55 | 0.09 | 1.65% | 5.49 | 5.60 | 118334 | 6562.52 | 2.50% |
| 2025-03-07 | 5.61 | 5.46 | -0.20 | -3.53% | 5.44 | 5.64 | 161972 | 8954.22 | 3.43% |
| 2025-03-06 | 5.62 | 5.66 | 0.04 | 0.71% | 5.54 | 5.71 | 158204 | 8915.46 | 3.35% |
| 2025-03-05 | 5.76 | 5.62 | -0.11 | -1.92% | 5.53 | 5.76 | 157740 | 8818.11 | 3.34% |
| 2025-03-04 | 5.58 | 5.73 | 0.12 | 2.14% | 5.54 | 5.75 | 155063 | 8808.04 | 3.28% |
| 2025-03-03 | 5.51 | 5.61 | 0.09 | 1.63% | 5.46 | 5.72 | 172597 | 9659.58 | 3.65% |
| 2025-02-28 | 6.05 | 5.52 | -0.55 | -9.06% | 5.51 | 6.05 | 308545 | 17698.99 | 6.53% |
| 2025-02-27 | 5.95 | 6.07 | 0.16 | 2.71% | 5.88 | 6.14 | 328946 | 19804.57 | 6.96% |
| 2025-02-26 | 5.94 | 5.91 | -0.03 | -0.51% | 5.80 | 6.03 | 199372 | 11817.95 | 4.22% |
| 2025-02-25 | 5.87 | 5.94 | 0.02 | 0.34% | 5.80 | 6.06 | 214443 | 12805.27 | 4.54% |
| 2025-02-24 | 5.99 | 5.92 | -0.13 | -2.15% | 5.88 | 6.00 | 224951 | 13329.13 | 4.76% |
| 2025-02-21 | 6.13 | 6.05 | -0.16 | -2.58% | 6.03 | 6.21 | 360431 | 22007.79 | 7.63% |
| 2025-02-20 | 5.97 | 6.21 | 0.18 | 2.99% | 5.86 | 6.29 | 385083 | 23334.27 | 8.15% |
| 2025-02-19 | 5.88 | 6.03 | 0.07 | 1.17% | 5.75 | 6.11 | 345982 | 20579.23 | 7.32% |
| 2025-02-18 | 6.40 | 5.96 | -0.66 | -9.97% | 5.96 | 6.40 | 467868 | 28826.41 | 9.90% |
| 2025-02-17 | 5.98 | 6.62 | 0.46 | 7.47% | 5.89 | 6.78 | 692700 | 43115.21 | 14.66% |
| 2025-02-14 | 6.06 | 6.16 | 0.18 | 3.01% | 6.00 | 6.40 | 782461 | 48483.13 | 16.56% |
| 2025-02-13 | 5.46 | 5.98 | 0.54 | 9.93% | 5.45 | 5.98 | 182511 | 10703.31 | 3.86% |
| 2025-02-12 | 5.36 | 5.44 | 0.09 | 1.68% | 5.33 | 5.46 | 269277 | 14573.14 | 5.70% |
| 2025-02-11 | 5.52 | 5.35 | -0.14 | -2.55% | 5.29 | 5.58 | 305319 | 16392.10 | 6.46% |
| 2025-02-10 | 5.41 | 5.49 | 0.09 | 1.67% | 5.40 | 5.61 | 387510 | 21211.18 | 8.20% |
| 2025-02-07 | 5.37 | 5.40 | 0.03 | 0.56% | 5.27 | 5.47 | 270151 | 14576.45 | 5.72% |
| 2025-02-06 | 5.30 | 5.37 | 0.07 | 1.32% | 5.24 | 5.37 | 196933 | 10478.09 | 4.17% |
| 2025-02-05 | 5.31 | 5.30 | 0.02 | 0.38% | 5.18 | 5.36 | 179267 | 9462.64 | 3.79% |
| 2025-01-27 | 5.58 | 5.28 | -0.29 | -5.21% | 5.20 | 5.62 | 198500 | 10712.83 | 4.20% |
| 2025-01-24 | 5.65 | 5.57 | -0.14 | -2.45% | 5.47 | 5.65 | 248688 | 13789.29 | 5.26% |
| 2025-01-23 | 5.93 | 5.71 | -0.14 | -2.39% | 5.70 | 6.01 | 280308 | 16325.74 | 5.93% |
| 2025-01-22 | 6.30 | 5.85 | -0.41 | -6.55% | 5.75 | 6.30 | 361727 | 21498.92 | 7.66% |
| 2025-01-21 | 6.79 | 6.26 | -0.49 | -7.26% | 6.19 | 6.85 | 402135 | 25966.23 | 8.51% |
| 2025-01-20 | 6.60 | 6.75 | 0.04 | 0.60% | 6.39 | 6.98 | 380585 | 25408.44 | 8.05% |
| 2025-01-17 | 7.23 | 6.71 | -0.75 | -10.05% | 6.71 | 7.27 | 442615 | 30533.38 | 9.37% |
| 2025-01-16 | 7.57 | 7.46 | 0.16 | 2.19% | 7.30 | 7.81 | 469020 | 35520.54 | 9.93% |
| 2025-01-15 | 7.70 | 7.30 | -0.56 | -7.12% | 7.07 | 7.86 | 559060 | 41792.91 | 11.83% |
| 2025-01-14 | 7.45 | 7.86 | 0.28 | 3.69% | 7.35 | 8.05 | 580597 | 44501.35 | 12.29% |
| 2025-01-13 | 7.02 | 7.58 | 0.51 | 7.21% | 6.83 | 7.77 | 557827 | 41381.39 | 11.81% |
| 2025-01-10 | 7.07 | 7.07 | 0.04 | 0.57% | 6.85 | 7.57 | 654531 | 46824.07 | 13.85% |
| 2025-01-09 | 6.20 | 7.03 | 0.64 | 10.02% | 6.02 | 7.03 | 481371 | 31315.22 | 10.19% |
| 2025-01-08 | 6.03 | 6.39 | 0.29 | 4.75% | 5.92 | 6.65 | 499721 | 31530.76 | 10.58% |
| 2025-01-07 | 6.00 | 6.10 | -0.57 | -8.55% | 6.00 | 6.63 | 573224 | 35150.88 | 12.13% |
| 2025-01-06 | 7.28 | 6.67 | -0.74 | -9.99% | 6.67 | 7.30 | 321819 | 21863.96 | 6.81% |
| 2025-01-03 | 8.80 | 7.41 | -0.82 | -9.96% | 7.41 | 8.80 | 834845 | 64218.39 | 17.67% |
| 2025-01-02 | 7.88 | 8.23 | 0.75 | 10.03% | 7.88 | 8.23 | 187682 | 15132.21 | 3.97% |
| 2024-12-31 | 6.69 | 7.48 | 0.68 | 10.00% | 6.67 | 7.48 | 483355 | 35653.14 | 10.23% |
| 2024-12-30 | 6.29 | 6.80 | 0.36 | 5.59% | 6.20 | 6.96 | 596219 | 39258.30 | 12.62% |
| 2024-12-27 | 6.32 | 6.44 | -0.16 | -2.42% | 6.22 | 7.20 | 757533 | 50967.77 | 16.03% |
| 2024-12-26 | 5.81 | 6.60 | 0.60 | 10.00% | 5.76 | 6.60 | 675104 | 41701.18 | 14.29% |
| 2024-12-25 | 5.70 | 6.00 | 0.22 | 3.81% | 5.20 | 6.07 | 568716 | 32172.81 | 12.04% |
| 2024-12-24 | 5.56 | 5.78 | -0.03 | -0.52% | 5.56 | 6.19 | 501417 | 29200.40 | 10.61% |
| 2024-12-23 | 5.47 | 5.81 | 0.27 | 4.87% | 5.30 | 5.88 | 561455 | 31666.40 | 11.88% |
| 2024-12-20 | 5.66 | 5.54 | -0.15 | -2.64% | 5.39 | 5.84 | 537142 | 30041.90 | 11.37% |
| 2024-12-19 | 5.10 | 5.69 | 0.52 | 10.06% | 5.07 | 5.69 | 316380 | 17287.52 | 6.70% |
| 2024-12-18 | 5.21 | 5.17 | -0.46 | -8.17% | 5.10 | 5.47 | 478491 | 24954.49 | 10.13% |
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。
