| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 28.91 | 29.10 | -0.01 | -0.03% | 28.67 | 29.62 | 91335 | 26712.09 | 1.08% |
| 2026-02-05 | 29.99 | 29.11 | -1.02 | -3.39% | 29.08 | 30.06 | 140823 | 41413.07 | 1.67% |
| 2026-02-04 | 29.84 | 30.13 | 0.14 | 0.47% | 29.59 | 30.36 | 130433 | 39107.34 | 1.55% |
| 2026-02-03 | 29.55 | 29.99 | 0.86 | 2.95% | 29.30 | 30.09 | 157537 | 46930.66 | 1.87% |
| 2026-02-02 | 29.91 | 29.13 | -1.01 | -3.35% | 29.10 | 30.27 | 170840 | 50573.13 | 2.03% |
| 2026-01-30 | 29.55 | 30.14 | 0.46 | 1.55% | 28.91 | 30.40 | 193896 | 57783.40 | 2.30% |
| 2026-01-29 | 30.71 | 29.68 | -1.12 | -3.64% | 29.50 | 31.16 | 192770 | 58153.49 | 2.29% |
| 2026-01-28 | 30.37 | 30.80 | 0.44 | 1.45% | 30.19 | 31.07 | 177194 | 54381.03 | 2.10% |
| 2026-01-27 | 30.15 | 30.36 | 0.19 | 0.63% | 29.37 | 30.49 | 157824 | 47361.78 | 1.87% |
| 2026-01-26 | 31.35 | 30.17 | -1.01 | -3.24% | 30.13 | 31.35 | 187902 | 57413.04 | 2.23% |
| 2026-01-23 | 30.64 | 31.18 | 0.59 | 1.93% | 30.40 | 31.25 | 224828 | 69343.24 | 2.67% |
| 2026-01-22 | 30.67 | 30.59 | 0.22 | 0.72% | 30.00 | 30.90 | 190437 | 57939.09 | 2.26% |
| 2026-01-21 | 29.70 | 30.37 | 0.47 | 1.57% | 29.65 | 30.68 | 223947 | 68067.54 | 2.65% |
| 2026-01-20 | 30.10 | 29.90 | -0.16 | -0.53% | 29.36 | 30.38 | 149369 | 44476.22 | 1.77% |
| 2026-01-19 | 29.97 | 30.06 | 0.13 | 0.43% | 29.93 | 30.50 | 165577 | 49920.94 | 1.96% |
| 2026-01-16 | 30.13 | 29.93 | 0.09 | 0.30% | 29.56 | 30.29 | 164478 | 49163.83 | 1.95% |
| 2026-01-15 | 29.07 | 29.84 | 0.66 | 2.26% | 29.00 | 29.99 | 197443 | 58648.36 | 2.34% |
| 2026-01-14 | 29.20 | 29.18 | -0.04 | -0.14% | 28.92 | 29.84 | 210558 | 61945.74 | 2.50% |
| 2026-01-13 | 29.50 | 29.22 | -0.27 | -0.92% | 28.95 | 29.63 | 212162 | 62065.19 | 2.51% |
| 2026-01-12 | 30.14 | 29.49 | -0.45 | -1.50% | 29.31 | 30.14 | 221060 | 65192.06 | 2.62% |
| 2026-01-09 | 29.48 | 29.94 | 0.42 | 1.42% | 29.23 | 30.06 | 242613 | 72177.70 | 2.88% |
| 2026-01-08 | 29.88 | 29.52 | -0.36 | -1.20% | 29.38 | 30.09 | 200369 | 59418.18 | 2.38% |
| 2026-01-07 | 29.55 | 29.88 | 0.72 | 2.47% | 29.45 | 30.38 | 311637 | 93158.63 | 3.69% |
| 2026-01-06 | 28.64 | 29.16 | 0.39 | 1.36% | 28.64 | 29.25 | 212199 | 61590.04 | 2.52% |
| 2026-01-05 | 28.49 | 28.77 | 0.47 | 1.66% | 28.18 | 28.85 | 166452 | 47641.35 | 1.97% |
| 2025-12-31 | 28.65 | 28.30 | -0.32 | -1.12% | 28.28 | 28.80 | 137843 | 39313.35 | 1.63% |
| 2025-12-30 | 28.62 | 28.62 | -0.14 | -0.49% | 28.34 | 28.78 | 144800 | 41323.49 | 1.72% |
| 2025-12-29 | 29.00 | 28.76 | -0.14 | -0.48% | 28.40 | 29.34 | 184903 | 53109.94 | 2.19% |
| 2025-12-26 | 29.26 | 28.90 | -0.37 | -1.26% | 28.60 | 29.40 | 180591 | 52193.89 | 2.14% |
| 2025-12-25 | 29.29 | 29.27 | -0.16 | -0.54% | 28.91 | 29.92 | 268945 | 78997.97 | 3.19% |
| 2025-12-24 | 28.25 | 29.43 | 1.50 | 5.37% | 28.05 | 29.57 | 367654 | 106100.30 | 4.36% |
| 2025-12-23 | 27.43 | 27.93 | 0.48 | 1.75% | 27.40 | 28.20 | 201399 | 56295.62 | 2.39% |
| 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% |
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。
