| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 40.15 | 39.72 | 0.26 | 0.66% | 39.56 | 40.96 | 33215 | 13347.12 | 10.23% | 0.00 |
| 2025-10-23 | 38.22 | 39.46 | 1.23 | 3.22% | 38.00 | 39.46 | 32590 | 12672.38 | 10.04% | 0.00 |
| 2025-10-22 | 38.86 | 38.23 | -0.59 | -1.52% | 38.06 | 38.86 | 14085 | 5394.46 | 4.34% | 0.00 |
| 2025-10-21 | 39.50 | 38.82 | -0.79 | -1.99% | 38.63 | 39.67 | 22318 | 8697.12 | 6.88% | 0.00 |
| 2025-10-20 | 37.31 | 39.61 | 3.43 | 9.48% | 37.02 | 39.98 | 47946 | 18650.37 | 14.77% | 0.00 |
| 2025-10-17 | 37.54 | 36.18 | -1.66 | -4.39% | 36.11 | 38.12 | 17129 | 6332.52 | 5.28% | 0.00 |
| 2025-10-16 | 38.02 | 37.84 | -0.19 | -0.50% | 37.51 | 38.45 | 14226 | 5399.27 | 4.38% | 0.00 |
| 2025-10-15 | 37.36 | 38.03 | 0.67 | 1.79% | 36.92 | 38.60 | 20862 | 7931.88 | 6.43% | 0.00 |
| 2025-10-14 | 38.50 | 37.36 | -0.92 | -2.40% | 37.03 | 38.68 | 18313 | 6927.51 | 5.64% | 0.00 |
| 2025-10-13 | 36.66 | 38.28 | 0.71 | 1.89% | 36.00 | 38.61 | 23943 | 9078.41 | 7.38% | 0.00 |
| 2025-10-10 | 37.80 | 37.57 | -0.43 | -1.13% | 37.35 | 38.38 | 15033 | 5676.31 | 4.63% | 0.00 |
| 2025-10-09 | 38.41 | 38.00 | 0.12 | 0.32% | 37.18 | 38.41 | 20711 | 7822.94 | 6.38% | 0.00 |
| 2025-09-30 | 36.65 | 37.88 | 0.98 | 2.66% | 36.65 | 38.28 | 20924 | 7912.80 | 6.45% | 0.00 |
| 2025-09-29 | 36.00 | 36.90 | 1.24 | 3.48% | 35.43 | 37.17 | 17230 | 6312.60 | 5.31% | 0.00 |
| 2025-09-26 | 36.10 | 35.66 | -0.62 | -1.71% | 35.30 | 36.24 | 12418 | 4441.21 | 3.83% | 0.00 |
| 2025-09-25 | 36.50 | 36.28 | 0.02 | 0.06% | 36.12 | 37.24 | 16277 | 5979.59 | 5.02% | 0.00 |
| 2025-09-24 | 35.55 | 36.26 | 0.71 | 2.00% | 35.16 | 36.40 | 15094 | 5442.00 | 4.65% | 0.00 |
| 2025-09-23 | 36.22 | 35.55 | -0.67 | -1.85% | 34.44 | 36.36 | 19849 | 6984.45 | 6.12% | 0.00 |
| 2025-09-22 | 36.63 | 36.22 | -0.40 | -1.09% | 36.12 | 37.17 | 18719 | 6843.63 | 5.77% | 0.00 |
| 2025-09-19 | 37.00 | 36.62 | -0.82 | -2.19% | 36.60 | 38.29 | 23120 | 8605.30 | 7.12% | 2.00 |
| 2025-09-18 | 38.98 | 37.44 | -1.24 | -3.21% | 36.87 | 39.18 | 30246 | 11552.53 | 9.32% | 0.00 |
| 2025-09-17 | 37.08 | 38.68 | 1.65 | 4.46% | 36.77 | 38.99 | 37071 | 14160.88 | 11.42% | 0.00 |
| 2025-09-16 | 36.76 | 37.03 | 0.58 | 1.59% | 36.20 | 37.26 | 16552 | 6093.55 | 5.10% | 0.00 |
| 2025-09-15 | 37.40 | 36.45 | -0.96 | -2.57% | 36.35 | 37.55 | 20571 | 7540.42 | 6.34% | 0.00 |
| 2025-09-12 | 37.52 | 37.41 | -0.12 | -0.32% | 37.04 | 37.82 | 15835 | 5929.19 | 4.88% | 0.00 |
| 2025-09-11 | 37.70 | 37.53 | -0.16 | -0.42% | 36.19 | 37.70 | 25844 | 9569.76 | 7.96% | 0.00 |
| 2025-09-10 | 37.61 | 37.69 | 0.27 | 0.72% | 37.11 | 39.48 | 30273 | 11565.08 | 9.33% | 0.00 |
| 2025-09-09 | 39.00 | 37.42 | -1.58 | -4.05% | 37.04 | 39.00 | 26829 | 10131.21 | 8.27% | 0.00 |
| 2025-09-08 | 37.45 | 39.00 | 1.55 | 4.14% | 37.26 | 39.55 | 36320 | 14034.52 | 11.19% | 0.00 |
| 2025-09-05 | 37.18 | 37.45 | 0.23 | 0.62% | 36.79 | 37.50 | 20870 | 7765.08 | 6.43% | 0.00 |
| 2025-09-04 | 38.60 | 37.22 | -1.56 | -4.02% | 36.41 | 39.00 | 26424 | 9973.66 | 8.14% | 0.00 |
| 2025-09-03 | 38.54 | 38.78 | 0.56 | 1.47% | 38.22 | 39.90 | 33607 | 13173.66 | 10.36% | 0.00 |
| 2025-09-02 | 40.98 | 38.22 | -2.25 | -5.56% | 37.92 | 40.98 | 33957 | 13115.80 | 10.46% | 0.00 |
| 2025-09-01 | 40.00 | 40.47 | 0.32 | 0.80% | 39.74 | 42.30 | 37069 | 15137.59 | 11.42% | 0.00 |
| 2025-08-29 | 41.88 | 40.15 | -2.65 | -6.19% | 39.66 | 42.50 | 55338 | 22468.80 | 17.05% | 0.00 |
| 2025-08-28 | 41.10 | 42.80 | 2.12 | 5.21% | 40.68 | 43.95 | 70377 | 29770.18 | 21.68% | 0.00 |
| 2025-08-27 | 41.16 | 40.68 | -1.32 | -3.14% | 40.28 | 43.97 | 62461 | 25986.58 | 19.25% | 0.00 |
| 2025-08-26 | 38.38 | 42.00 | 3.74 | 9.78% | 38.13 | 43.98 | 81580 | 33661.91 | 25.14% | 0.00 |
| 2025-08-25 | 38.16 | 38.26 | 0.10 | 0.26% | 37.81 | 38.80 | 21073 | 8072.33 | 6.49% | 0.00 |
| 2025-08-22 | 37.45 | 38.16 | 0.64 | 1.71% | 37.30 | 38.40 | 20320 | 7723.24 | 6.26% | 0.00 |
| 2025-08-21 | 37.00 | 37.52 | 0.58 | 1.57% | 36.71 | 38.36 | 22534 | 8495.00 | 6.94% | 0.00 |
| 2025-08-20 | 36.98 | 36.94 | -0.04 | -0.11% | 36.16 | 36.98 | 14572 | 5325.18 | 4.49% | 0.00 |
| 2025-08-19 | 37.26 | 36.98 | -0.22 | -0.59% | 36.73 | 37.68 | 24306 | 9019.81 | 7.49% | 0.00 |
| 2025-08-18 | 37.00 | 37.20 | 0.13 | 0.35% | 37.00 | 37.95 | 19892 | 7456.65 | 6.13% | 0.00 |
| 2025-08-15 | 36.85 | 37.07 | 0.23 | 0.62% | 36.77 | 37.37 | 14076 | 5215.17 | 4.34% | 0.00 |
| 2025-08-14 | 38.12 | 36.84 | -1.57 | -4.09% | 36.82 | 38.50 | 14526 | 5464.34 | 4.48% | 0.00 |
| 2025-08-13 | 38.68 | 38.41 | -0.26 | -0.67% | 37.96 | 39.49 | 16925 | 6507.96 | 5.21% | 0.00 |
| 2025-08-12 | 39.00 | 38.67 | -0.29 | -0.74% | 38.36 | 39.70 | 14715 | 5717.85 | 4.53% | 0.00 |
| 2025-08-11 | 38.50 | 38.96 | 0.90 | 2.36% | 38.19 | 39.54 | 14593 | 5698.37 | 4.50% | 0.00 |
| 2025-08-08 | 38.26 | 38.06 | -0.19 | -0.50% | 37.60 | 39.18 | 17459 | 6691.52 | 5.38% | 0.00 |
| 2025-08-07 | 38.51 | 38.25 | -0.44 | -1.14% | 38.00 | 38.79 | 13287 | 5089.08 | 4.09% | 0.00 |
| 2025-08-06 | 37.53 | 38.69 | 1.29 | 3.45% | 37.29 | 39.80 | 24271 | 9352.01 | 7.48% | 0.00 |
| 2025-08-05 | 38.58 | 37.40 | -0.90 | -2.35% | 36.80 | 38.59 | 27299 | 10227.89 | 8.41% | 0.00 |
| 2025-08-04 | 37.90 | 38.30 | 0.60 | 1.59% | 37.21 | 38.30 | 14311 | 5430.52 | 4.41% | 0.00 |
| 2025-08-01 | 36.78 | 37.70 | 1.31 | 3.60% | 36.37 | 38.12 | 17484 | 6500.73 | 5.39% | 0.00 |
| 2025-07-31 | 36.15 | 36.39 | 0.38 | 1.06% | 36.01 | 37.27 | 12386 | 4547.07 | 3.82% | 0.00 |
| 2025-07-30 | 36.66 | 36.01 | -0.47 | -1.29% | 35.35 | 36.66 | 13495 | 4848.97 | 4.16% | 0.00 |
| 2025-07-29 | 37.07 | 36.48 | -0.42 | -1.14% | 36.34 | 37.19 | 11839 | 4338.64 | 3.65% | 0.00 |
| 2025-07-28 | 37.38 | 36.90 | -0.17 | -0.46% | 36.70 | 37.38 | 7059 | 2604.27 | 2.18% | 0.00 |
| 2025-07-25 | 36.93 | 37.07 | 0.02 | 0.05% | 36.75 | 37.46 | 6057 | 2242.29 | 1.92% | 0.00 |
| 2025-07-24 | 36.51 | 37.05 | 0.54 | 1.48% | 36.37 | 37.13 | 6630 | 2441.94 | 2.10% | 0.00 |
| 2025-07-23 | 35.90 | 36.51 | 0.33 | 0.91% | 35.87 | 36.81 | 6313 | 2298.83 | 2.00% | 0.00 |
| 2025-07-22 | 37.23 | 36.18 | -1.41 | -3.75% | 36.10 | 37.68 | 11161 | 4089.47 | 3.54% | 0.00 |
| 2025-07-21 | 36.83 | 37.59 | 0.78 | 2.12% | 36.76 | 37.88 | 10099 | 3779.44 | 3.20% | 0.00 |
| 2025-07-18 | 36.55 | 36.81 | 0.05 | 0.14% | 36.55 | 37.46 | 9452 | 3496.99 | 3.00% | 0.00 |
| 2025-07-17 | 36.50 | 36.76 | 0.26 | 0.71% | 36.15 | 36.86 | 10379 | 3789.46 | 3.29% | 0.00 |
| 2025-07-16 | 35.20 | 36.50 | 1.30 | 3.69% | 35.19 | 37.49 | 23705 | 8655.79 | 7.52% | 0.00 |
| 2025-07-15 | 35.23 | 35.20 | -0.03 | -0.09% | 34.51 | 35.64 | 11221 | 3924.90 | 3.56% | 0.00 |
| 2025-07-14 | 35.35 | 35.23 | 0.23 | 0.66% | 34.50 | 35.67 | 10812 | 3778.94 | 3.43% | 0.00 |
| 2025-07-11 | 33.85 | 35.00 | 1.29 | 3.83% | 33.50 | 35.34 | 16841 | 5821.40 | 5.34% | 0.00 |
| 2025-07-10 | 33.51 | 33.71 | 0.10 | 0.30% | 33.26 | 33.74 | 5709 | 1916.02 | 1.81% | 0.00 |
| 2025-07-09 | 33.68 | 33.61 | -0.10 | -0.30% | 33.40 | 33.88 | 5824 | 1957.32 | 1.85% | 0.00 |
| 2025-07-08 | 33.37 | 33.71 | 0.21 | 0.63% | 33.22 | 33.80 | 5694 | 1916.23 | 1.81% | 0.00 |
| 2025-07-07 | 33.17 | 33.50 | 0.30 | 0.90% | 33.00 | 33.60 | 5294 | 1766.06 | 1.68% | 0.00 |
| 2025-07-04 | 33.38 | 33.20 | -0.44 | -1.31% | 33.12 | 34.10 | 10417 | 3481.93 | 3.31% | 0.00 |
| 2025-07-03 | 33.21 | 33.64 | 0.25 | 0.75% | 33.21 | 34.34 | 9420 | 3189.43 | 2.99% | 0.00 |
| 2025-07-02 | 33.75 | 33.39 | -0.21 | -0.63% | 33.18 | 33.99 | 9159 | 3064.98 | 2.91% | 0.00 |
| 2025-07-01 | 34.12 | 33.60 | -0.53 | -1.55% | 33.27 | 34.32 | 10950 | 3684.87 | 3.48% | 0.00 |
| 2025-06-30 | 33.67 | 34.13 | 0.46 | 1.37% | 33.51 | 34.33 | 8895 | 3029.59 | 2.82% | 0.00 |
| 2025-06-27 | 33.83 | 33.67 | -0.15 | -0.44% | 33.53 | 34.20 | 12941 | 4380.62 | 4.11% | 0.00 |
盛邦安全(688651)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。
