| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-06 | 6.06 | 6.10 | 0.02 | 0.33% | 6.05 | 6.12 | 72441 | 4411.34 | 1.53% |
| 2025-08-05 | 6.01 | 6.08 | 0.09 | 1.50% | 5.99 | 6.09 | 78305 | 4743.54 | 1.66% |
| 2025-08-04 | 5.95 | 5.99 | 0.02 | 0.34% | 5.89 | 6.00 | 54782 | 3267.89 | 1.16% |
| 2025-08-01 | 5.94 | 5.97 | 0.03 | 0.51% | 5.91 | 6.00 | 69763 | 4157.64 | 1.48% |
| 2025-07-31 | 6.07 | 5.94 | -0.14 | -2.30% | 5.91 | 6.12 | 83192 | 4990.27 | 1.76% |
| 2025-07-30 | 6.03 | 6.08 | 0.04 | 0.66% | 6.01 | 6.09 | 61790 | 3740.69 | 1.31% |
| 2025-07-29 | 6.08 | 6.04 | -0.03 | -0.49% | 5.97 | 6.10 | 73975 | 4454.89 | 1.57% |
| 2025-07-28 | 6.07 | 6.07 | 0.02 | 0.33% | 6.03 | 6.10 | 69812 | 4239.48 | 1.48% |
| 2025-07-25 | 6.09 | 6.05 | -0.03 | -0.49% | 6.03 | 6.10 | 61159 | 3706.35 | 1.29% |
| 2025-07-24 | 6.05 | 6.08 | 0.03 | 0.50% | 6.04 | 6.12 | 73794 | 4484.31 | 1.56% |
| 2025-07-23 | 6.10 | 6.05 | -0.05 | -0.82% | 6.03 | 6.19 | 75568 | 4609.25 | 1.60% |
| 2025-07-22 | 6.08 | 6.10 | 0.02 | 0.33% | 6.02 | 6.14 | 76986 | 4675.27 | 1.63% |
| 2025-07-21 | 6.13 | 6.08 | -0.02 | -0.33% | 6.07 | 6.14 | 93153 | 5682.31 | 1.97% |
| 2025-07-18 | 6.04 | 6.10 | 0.04 | 0.66% | 6.04 | 6.14 | 72907 | 4428.15 | 1.54% |
| 2025-07-17 | 6.02 | 6.06 | 0.04 | 0.66% | 6.01 | 6.15 | 107299 | 6535.35 | 2.27% |
| 2025-07-16 | 6.00 | 6.02 | 0.02 | 0.33% | 6.00 | 6.10 | 92346 | 5577.58 | 1.95% |
| 2025-07-15 | 6.04 | 6.00 | 0.00 | 0.00% | 5.92 | 6.09 | 149948 | 9005.75 | 3.17% |
| 2025-07-14 | 5.99 | 6.00 | 0.01 | 0.17% | 5.94 | 6.03 | 76703 | 4584.54 | 1.62% |
| 2025-07-11 | 6.06 | 5.99 | -0.08 | -1.32% | 5.95 | 6.12 | 103464 | 6207.16 | 2.19% |
| 2025-07-10 | 5.95 | 6.07 | 0.02 | 0.33% | 5.73 | 6.07 | 175301 | 10495.85 | 3.71% |
| 2025-07-09 | 5.90 | 6.05 | 0.16 | 2.72% | 5.87 | 6.10 | 183687 | 11013.66 | 3.89% |
| 2025-07-08 | 5.87 | 5.89 | 0.05 | 0.86% | 5.82 | 5.90 | 59918 | 3513.60 | 1.27% |
| 2025-07-07 | 5.79 | 5.84 | 0.05 | 0.86% | 5.75 | 5.86 | 72971 | 4251.83 | 1.54% |
| 2025-07-04 | 5.80 | 5.79 | 0.00 | 0.00% | 5.73 | 5.82 | 67819 | 3915.95 | 1.44% |
| 2025-07-03 | 5.76 | 5.79 | 0.05 | 0.87% | 5.75 | 5.86 | 55840 | 3239.50 | 1.18% |
| 2025-07-02 | 5.75 | 5.74 | -0.01 | -0.17% | 5.70 | 5.79 | 65988 | 3786.47 | 1.40% |
| 2025-07-01 | 5.70 | 5.75 | 0.08 | 1.41% | 5.66 | 5.77 | 88904 | 5076.91 | 1.88% |
| 2025-06-30 | 5.68 | 5.67 | 0.02 | 0.35% | 5.65 | 5.72 | 78852 | 4484.88 | 1.67% |
| 2025-06-27 | 5.62 | 5.65 | 0.04 | 0.71% | 5.62 | 5.72 | 67967 | 3848.76 | 1.44% |
| 2025-06-26 | 5.68 | 5.61 | -0.06 | -1.06% | 5.57 | 5.73 | 95922 | 5384.17 | 2.03% |
| 2025-06-25 | 5.60 | 5.67 | 0.13 | 2.35% | 5.50 | 5.68 | 109252 | 6122.96 | 2.31% |
| 2025-06-24 | 5.39 | 5.54 | 0.15 | 2.78% | 5.39 | 5.55 | 78532 | 4326.98 | 1.66% |
| 2025-06-23 | 5.26 | 5.39 | 0.11 | 2.08% | 5.23 | 5.41 | 74228 | 3968.92 | 1.57% |
| 2025-06-20 | 5.34 | 5.28 | -0.06 | -1.12% | 5.26 | 5.36 | 58488 | 3103.36 | 1.24% |
| 2025-06-19 | 5.43 | 5.34 | -0.11 | -2.02% | 5.32 | 5.46 | 85113 | 4580.39 | 1.80% |
| 2025-06-18 | 5.58 | 5.45 | -0.14 | -2.50% | 5.44 | 5.59 | 81590 | 4471.85 | 1.73% |
| 2025-06-17 | 5.66 | 5.59 | -0.08 | -1.41% | 5.55 | 5.69 | 73510 | 4120.95 | 1.56% |
| 2025-06-16 | 5.59 | 5.67 | 0.07 | 1.25% | 5.57 | 5.70 | 80726 | 4567.99 | 1.71% |
| 2025-06-13 | 5.75 | 5.60 | -0.20 | -3.45% | 5.59 | 5.78 | 112202 | 6342.69 | 2.37% |
| 2025-06-12 | 5.78 | 5.80 | 0.01 | 0.17% | 5.73 | 5.83 | 96154 | 5564.39 | 2.04% |
| 2025-06-11 | 5.77 | 5.79 | 0.04 | 0.70% | 5.73 | 5.84 | 110932 | 6418.59 | 2.35% |
| 2025-06-10 | 5.81 | 5.75 | -0.07 | -1.20% | 5.65 | 5.84 | 116972 | 6719.44 | 2.48% |
| 2025-06-09 | 5.83 | 5.82 | 0.01 | 0.17% | 5.77 | 5.85 | 116579 | 6773.26 | 2.47% |
| 2025-06-06 | 5.86 | 5.81 | -0.07 | -1.19% | 5.76 | 5.87 | 117448 | 6811.99 | 2.49% |
| 2025-06-05 | 6.00 | 5.88 | -0.12 | -2.00% | 5.82 | 6.03 | 150222 | 8848.12 | 3.18% |
| 2025-06-04 | 6.16 | 6.00 | 0.00 | 0.00% | 5.92 | 6.18 | 214471 | 12841.90 | 4.54% |
| 2025-06-03 | 5.87 | 6.00 | 0.07 | 1.18% | 5.87 | 6.35 | 323850 | 19673.88 | 6.85% |
| 2025-05-30 | 5.81 | 5.93 | 0.10 | 1.72% | 5.81 | 6.36 | 312223 | 18794.53 | 6.61% |
| 2025-05-29 | 5.54 | 5.83 | 0.26 | 4.67% | 5.50 | 5.98 | 291591 | 16944.34 | 6.17% |
| 2025-05-28 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.61 | 67207 | 3736.72 | 1.42% |
| 2025-05-27 | 5.51 | 5.57 | 0.07 | 1.27% | 5.47 | 5.60 | 76400 | 4232.90 | 1.62% |
| 2025-05-26 | 5.45 | 5.50 | 0.03 | 0.55% | 5.42 | 5.52 | 66498 | 3646.06 | 1.41% |
| 2025-05-23 | 5.57 | 5.47 | -0.09 | -1.62% | 5.44 | 5.65 | 105160 | 5817.78 | 2.23% |
| 2025-05-22 | 5.63 | 5.56 | -0.07 | -1.24% | 5.54 | 5.74 | 105067 | 5910.99 | 2.22% |
| 2025-05-21 | 5.67 | 5.63 | -0.04 | -0.71% | 5.58 | 5.70 | 82158 | 4623.65 | 1.74% |
| 2025-05-20 | 5.61 | 5.67 | 0.07 | 1.25% | 5.53 | 5.68 | 126812 | 7128.61 | 2.68% |
| 2025-05-19 | 5.50 | 5.60 | 0.12 | 2.19% | 5.47 | 5.63 | 214939 | 11946.06 | 4.55% |
| 2025-05-16 | 5.70 | 5.48 | -0.16 | -2.84% | 5.46 | 5.74 | 251992 | 13924.12 | 5.33% |
| 2025-05-15 | 5.60 | 5.64 | 0.16 | 2.92% | 5.44 | 5.75 | 261976 | 14623.23 | 5.54% |
| 2025-05-14 | 5.53 | 5.48 | -0.03 | -0.54% | 5.44 | 5.53 | 108880 | 5962.76 | 2.30% |
| 2025-05-13 | 5.54 | 5.51 | 0.01 | 0.18% | 5.47 | 5.58 | 101346 | 5592.29 | 2.14% |
| 2025-05-12 | 5.47 | 5.50 | 0.01 | 0.18% | 5.42 | 5.58 | 158542 | 8712.78 | 3.36% |
| 2025-05-09 | 5.48 | 5.49 | 0.02 | 0.37% | 5.41 | 5.63 | 169103 | 9262.35 | 3.58% |
| 2025-05-08 | 5.50 | 5.47 | 0.04 | 0.74% | 5.40 | 5.52 | 142124 | 7789.43 | 3.01% |
| 2025-05-07 | 5.54 | 5.43 | -0.01 | -0.18% | 5.41 | 5.70 | 217678 | 11986.21 | 4.61% |
| 2025-05-06 | 5.60 | 5.66 | 0.15 | 2.72% | 5.55 | 5.69 | 267389 | 14990.99 | 5.66% |
| 2025-04-30 | 5.50 | 5.51 | 0.07 | 1.29% | 5.48 | 5.71 | 357891 | 19999.83 | 7.57% |
| 2025-04-29 | 5.41 | 5.44 | 0.26 | 5.02% | 5.35 | 5.70 | 489012 | 27261.62 | 10.35% |
| 2025-04-28 | 5.31 | 5.18 | -0.21 | -3.90% | 5.08 | 5.40 | 222619 | 11566.21 | 4.71% |
| 2025-04-25 | 5.43 | 5.39 | -0.10 | -1.82% | 5.38 | 5.70 | 297865 | 16527.77 | 6.30% |
| 2025-04-24 | 5.61 | 5.49 | -0.10 | -1.79% | 5.43 | 5.93 | 307556 | 17183.95 | 6.51% |
| 2025-04-23 | 5.74 | 5.59 | -0.24 | -4.12% | 5.55 | 5.85 | 514766 | 29037.23 | 10.89% |
| 2025-04-22 | 5.55 | 5.83 | 0.29 | 5.23% | 5.52 | 6.09 | 684850 | 40357.09 | 14.49% |
| 2025-04-21 | 5.40 | 5.54 | 0.10 | 1.84% | 5.33 | 5.59 | 227745 | 12487.63 | 4.82% |
| 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% |
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。
