| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 26.99 | 27.45 | 0.55 | 2.04% | 26.89 | 27.69 | 148848 | 40761.69 | 1.76% |
| 2025-12-19 | 26.96 | 26.90 | 0.21 | 0.79% | 26.84 | 27.48 | 111849 | 30269.38 | 1.33% |
| 2025-12-18 | 26.56 | 26.69 | -0.01 | -0.04% | 26.50 | 27.29 | 123513 | 33249.17 | 1.46% |
| 2025-12-17 | 25.88 | 26.70 | 0.72 | 2.77% | 25.67 | 26.84 | 151686 | 39877.06 | 1.80% |
| 2025-12-16 | 26.76 | 25.98 | -0.74 | -2.77% | 25.63 | 26.76 | 161149 | 41860.26 | 1.91% |
| 2025-12-15 | 26.86 | 26.72 | -0.19 | -0.71% | 26.52 | 26.91 | 101769 | 27166.35 | 1.21% |
| 2025-12-12 | 26.60 | 26.91 | 0.30 | 1.13% | 26.31 | 27.09 | 122971 | 32983.49 | 1.46% |
| 2025-12-11 | 26.84 | 26.61 | -0.22 | -0.82% | 26.60 | 27.13 | 91859 | 24660.97 | 1.09% |
| 2025-12-10 | 26.85 | 26.83 | -0.15 | -0.56% | 26.35 | 26.98 | 92412 | 24575.87 | 1.10% |
| 2025-12-09 | 27.00 | 26.98 | -0.01 | -0.04% | 26.86 | 27.58 | 119787 | 32540.51 | 1.42% |
| 2025-12-08 | 26.75 | 26.99 | 0.26 | 0.97% | 26.75 | 27.20 | 116479 | 31442.13 | 1.38% |
| 2025-12-05 | 26.33 | 26.73 | 0.26 | 0.98% | 26.18 | 26.78 | 76458 | 20296.32 | 0.91% |
| 2025-12-04 | 26.59 | 26.47 | -0.13 | -0.49% | 26.03 | 26.68 | 80825 | 21283.82 | 0.96% |
| 2025-12-03 | 27.10 | 26.60 | -0.33 | -1.23% | 26.49 | 27.13 | 110035 | 29457.18 | 1.30% |
| 2025-12-02 | 26.78 | 26.93 | 0.11 | 0.41% | 26.62 | 27.14 | 110657 | 29742.44 | 1.31% |
| 2025-12-01 | 26.62 | 26.82 | 0.37 | 1.40% | 26.41 | 26.93 | 123914 | 33162.45 | 1.47% |
| 2025-11-28 | 26.40 | 26.45 | 0.06 | 0.23% | 26.22 | 26.53 | 74274 | 19588.45 | 0.88% |
| 2025-11-27 | 26.30 | 26.39 | 0.03 | 0.11% | 26.25 | 26.88 | 90474 | 24088.61 | 1.07% |
| 2025-11-26 | 26.34 | 26.36 | -0.05 | -0.19% | 26.13 | 26.69 | 109392 | 28914.71 | 1.30% |
| 2025-11-25 | 26.54 | 26.41 | 0.10 | 0.38% | 26.31 | 27.05 | 150657 | 40243.58 | 1.79% |
| 2025-11-24 | 26.21 | 26.31 | 0.40 | 1.54% | 25.99 | 26.56 | 97477 | 25630.29 | 1.16% |
| 2025-11-21 | 26.80 | 25.91 | -1.34 | -4.92% | 25.91 | 26.94 | 176358 | 46379.46 | 2.09% |
| 2025-11-20 | 26.98 | 27.25 | 0.53 | 1.98% | 26.98 | 28.04 | 221608 | 61154.23 | 2.63% |
| 2025-11-19 | 26.99 | 26.72 | -0.29 | -1.07% | 26.51 | 27.17 | 94849 | 25407.31 | 1.12% |
| 2025-11-18 | 27.30 | 27.01 | -0.45 | -1.64% | 26.81 | 27.48 | 115006 | 31234.98 | 1.36% |
| 2025-11-17 | 27.67 | 27.46 | -0.12 | -0.44% | 27.33 | 27.81 | 98253 | 27048.43 | 1.16% |
| 2025-11-14 | 28.02 | 27.58 | -0.63 | -2.23% | 27.58 | 28.10 | 128984 | 35780.36 | 1.53% |
| 2025-11-13 | 27.52 | 28.21 | 0.58 | 2.10% | 27.49 | 28.65 | 229582 | 64846.91 | 2.72% |
| 2025-11-12 | 27.18 | 27.63 | 0.30 | 1.10% | 26.75 | 27.70 | 149534 | 40859.85 | 1.77% |
| 2025-11-11 | 27.07 | 27.33 | 0.41 | 1.52% | 26.96 | 27.50 | 121877 | 33114.65 | 1.44% |
| 2025-11-10 | 27.65 | 26.92 | -0.63 | -2.29% | 26.74 | 27.75 | 196916 | 53204.17 | 2.33% |
| 2025-11-07 | 27.02 | 27.55 | 0.39 | 1.44% | 26.90 | 27.89 | 166852 | 45962.73 | 1.98% |
| 2025-11-06 | 26.99 | 27.16 | 0.37 | 1.38% | 26.90 | 27.27 | 105389 | 28603.93 | 1.25% |
| 2025-11-05 | 26.34 | 26.79 | 0.10 | 0.37% | 26.30 | 26.90 | 117090 | 31121.36 | 1.39% |
| 2025-11-04 | 27.23 | 26.69 | -0.54 | -1.98% | 26.45 | 27.39 | 174581 | 46895.83 | 2.07% |
| 2025-11-03 | 27.96 | 27.23 | -0.78 | -2.78% | 27.06 | 28.01 | 197009 | 53715.47 | 2.34% |
| 2025-10-31 | 28.58 | 28.01 | -0.68 | -2.37% | 27.85 | 28.80 | 184080 | 52019.05 | 2.18% |
| 2025-10-30 | 29.50 | 28.69 | -1.70 | -5.59% | 28.51 | 29.65 | 276517 | 80148.53 | 3.28% |
| 2025-10-29 | 30.00 | 30.39 | 0.42 | 1.40% | 29.98 | 30.57 | 146873 | 44574.73 | 1.74% |
| 2025-10-28 | 29.30 | 29.97 | 0.61 | 2.08% | 29.25 | 30.49 | 210700 | 63101.25 | 2.50% |
| 2025-10-27 | 29.60 | 29.36 | 0.61 | 2.12% | 29.17 | 30.14 | 189194 | 56030.93 | 2.24% |
| 2025-10-24 | 28.45 | 28.75 | 0.50 | 1.77% | 28.31 | 28.81 | 142210 | 40652.80 | 1.69% |
| 2025-10-23 | 28.02 | 28.25 | 0.07 | 0.25% | 27.37 | 28.37 | 108941 | 30246.79 | 1.29% |
| 2025-10-22 | 27.90 | 28.18 | 0.28 | 1.00% | 27.69 | 28.40 | 104281 | 29311.08 | 1.24% |
| 2025-10-21 | 27.73 | 27.90 | 0.32 | 1.16% | 27.50 | 27.97 | 149305 | 41467.78 | 1.77% |
| 2025-10-20 | 27.92 | 27.58 | 0.14 | 0.51% | 27.22 | 28.21 | 154757 | 43012.90 | 1.83% |
| 2025-10-17 | 28.84 | 27.44 | -1.29 | -4.49% | 27.34 | 28.84 | 169049 | 47223.23 | 2.16% |
| 2025-10-16 | 29.96 | 28.73 | -1.62 | -5.34% | 28.53 | 30.17 | 258399 | 75423.23 | 3.31% |
| 2025-10-15 | 30.14 | 30.35 | 0.23 | 0.76% | 29.68 | 30.36 | 162205 | 48723.43 | 2.08% |
| 2025-10-14 | 32.51 | 30.12 | -2.22 | -6.86% | 29.97 | 32.68 | 354424 | 110336.77 | 4.54% |
| 2025-10-13 | 32.00 | 32.34 | -1.14 | -3.41% | 31.73 | 32.50 | 245881 | 78903.48 | 3.15% |
| 2025-10-10 | 34.00 | 33.48 | -0.52 | -1.53% | 32.96 | 34.00 | 162108 | 54198.95 | 2.07% |
| 2025-10-09 | 34.34 | 34.00 | 0.11 | 0.32% | 33.44 | 34.35 | 224221 | 76267.20 | 2.87% |
| 2025-09-30 | 32.06 | 33.89 | 1.84 | 5.74% | 32.06 | 34.18 | 380772 | 127769.24 | 4.88% |
| 2025-09-29 | 31.19 | 32.05 | 0.80 | 2.56% | 31.12 | 32.15 | 147665 | 46949.56 | 1.89% |
| 2025-09-26 | 32.32 | 31.25 | -1.29 | -3.96% | 31.24 | 32.50 | 173335 | 54960.45 | 2.22% |
| 2025-09-25 | 32.79 | 32.54 | -0.31 | -0.94% | 32.41 | 33.20 | 131349 | 42898.70 | 1.68% |
| 2025-09-24 | 32.07 | 32.85 | 0.42 | 1.30% | 31.56 | 32.98 | 176908 | 57125.46 | 2.27% |
| 2025-09-23 | 33.82 | 32.43 | -1.31 | -3.88% | 31.79 | 34.29 | 241845 | 79034.27 | 3.10% |
| 2025-09-22 | 32.56 | 33.74 | 0.91 | 2.77% | 32.15 | 33.88 | 232108 | 77242.20 | 2.97% |
| 2025-09-19 | 32.69 | 32.83 | 0.26 | 0.80% | 32.58 | 33.59 | 180142 | 59475.28 | 2.31% |
| 2025-09-18 | 32.24 | 32.57 | 0.19 | 0.59% | 31.95 | 33.55 | 279311 | 91627.88 | 3.58% |
| 2025-09-17 | 31.36 | 32.38 | 0.91 | 2.89% | 31.36 | 32.66 | 197914 | 63594.01 | 2.53% |
| 2025-09-16 | 31.78 | 31.47 | -0.29 | -0.91% | 31.00 | 31.98 | 135026 | 42405.68 | 1.73% |
| 2025-09-15 | 32.18 | 31.76 | -0.46 | -1.43% | 31.61 | 32.38 | 148662 | 47416.03 | 1.90% |
| 2025-09-12 | 32.50 | 32.22 | -0.21 | -0.65% | 31.81 | 32.66 | 144891 | 46661.05 | 1.86% |
| 2025-09-11 | 31.26 | 32.43 | 1.40 | 4.51% | 31.04 | 32.97 | 318571 | 102732.93 | 4.08% |
| 2025-09-10 | 31.16 | 31.03 | -0.07 | -0.23% | 30.91 | 31.88 | 129698 | 40573.28 | 1.66% |
| 2025-09-09 | 31.96 | 31.10 | -0.99 | -3.09% | 30.91 | 31.97 | 136876 | 42990.31 | 1.75% |
| 2025-09-08 | 31.01 | 32.09 | 1.09 | 3.52% | 30.89 | 32.20 | 182404 | 57433.08 | 2.34% |
| 2025-09-05 | 30.32 | 31.00 | 0.85 | 2.82% | 30.32 | 31.07 | 133856 | 41150.45 | 1.71% |
| 2025-09-04 | 31.29 | 30.15 | -1.11 | -3.55% | 29.67 | 32.03 | 225496 | 69433.12 | 2.89% |
| 2025-09-03 | 31.93 | 31.26 | -0.47 | -1.48% | 31.11 | 31.95 | 164377 | 51690.08 | 2.10% |
| 2025-09-02 | 33.39 | 31.73 | -1.68 | -5.03% | 31.50 | 34.94 | 325816 | 106495.16 | 4.17% |
| 2025-09-01 | 33.79 | 33.41 | 0.31 | 0.94% | 33.11 | 34.66 | 305368 | 102844.70 | 3.91% |
| 2025-08-29 | 32.40 | 33.10 | 0.81 | 2.51% | 31.40 | 33.20 | 333168 | 107834.41 | 4.27% |
| 2025-08-28 | 31.50 | 32.29 | 0.79 | 2.51% | 30.80 | 32.58 | 251151 | 79688.56 | 3.22% |
| 2025-08-27 | 31.96 | 31.50 | -0.60 | -1.87% | 31.50 | 32.76 | 216299 | 69715.95 | 2.77% |
| 2025-08-26 | 32.21 | 32.10 | -0.27 | -0.83% | 31.52 | 32.35 | 164596 | 52698.23 | 2.11% |
| 2025-08-25 | 31.69 | 32.37 | 0.77 | 2.44% | 31.50 | 32.66 | 287466 | 92273.38 | 3.68% |
圣泉集团(605589)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。
