| 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 | 6.20 | 6.24 | 0.02 | 0.32% | 6.18 | 6.25 | 112725 | 7022.16 | 1.53% |
| 2025-10-23 | 6.20 | 6.22 | 0.01 | 0.16% | 6.16 | 6.23 | 104729 | 6485.92 | 1.42% |
| 2025-10-22 | 6.18 | 6.21 | 0.02 | 0.32% | 6.16 | 6.25 | 107737 | 6701.55 | 1.46% |
| 2025-10-21 | 6.13 | 6.19 | 0.04 | 0.65% | 6.07 | 6.19 | 124391 | 7645.74 | 1.68% |
| 2025-10-20 | 6.13 | 6.15 | 0.05 | 0.82% | 6.12 | 6.17 | 82450 | 5059.24 | 1.12% |
| 2025-10-17 | 6.21 | 6.10 | -0.13 | -2.09% | 6.09 | 6.24 | 135260 | 8344.54 | 1.83% |
| 2025-10-16 | 6.19 | 6.23 | 0.00 | 0.00% | 6.19 | 6.35 | 144196 | 8988.22 | 1.95% |
| 2025-10-15 | 6.19 | 6.23 | 0.02 | 0.32% | 6.16 | 6.27 | 145705 | 9069.69 | 1.97% |
| 2025-10-14 | 6.14 | 6.21 | 0.07 | 1.14% | 6.14 | 6.26 | 192233 | 11896.24 | 2.60% |
| 2025-10-13 | 6.06 | 6.14 | -0.05 | -0.81% | 6.04 | 6.16 | 108007 | 6603.42 | 1.46% |
| 2025-10-10 | 6.15 | 6.19 | 0.05 | 0.81% | 6.12 | 6.27 | 159263 | 9888.76 | 2.16% |
| 2025-10-09 | 6.11 | 6.14 | 0.04 | 0.66% | 6.04 | 6.15 | 127752 | 7781.65 | 1.73% |
| 2025-09-30 | 6.11 | 6.10 | -0.01 | -0.16% | 6.08 | 6.13 | 88749 | 5417.32 | 1.20% |
| 2025-09-29 | 6.11 | 6.11 | 0.00 | 0.00% | 6.02 | 6.13 | 111413 | 6787.03 | 1.51% |
| 2025-09-26 | 6.13 | 6.11 | -0.03 | -0.49% | 6.08 | 6.19 | 97616 | 5994.75 | 1.32% |
| 2025-09-25 | 6.18 | 6.14 | -0.05 | -0.81% | 6.13 | 6.23 | 106027 | 6539.88 | 1.43% |
| 2025-09-24 | 6.14 | 6.19 | 0.05 | 0.81% | 6.10 | 6.20 | 102879 | 6347.46 | 1.39% |
| 2025-09-23 | 6.30 | 6.14 | -0.18 | -2.85% | 6.07 | 6.31 | 195913 | 12038.04 | 2.65% |
| 2025-09-22 | 6.41 | 6.32 | -0.12 | -1.86% | 6.30 | 6.43 | 154311 | 9777.68 | 2.09% |
| 2025-09-19 | 6.40 | 6.44 | 0.03 | 0.47% | 6.37 | 6.44 | 146154 | 9357.91 | 1.98% |
| 2025-09-18 | 6.52 | 6.41 | -0.12 | -1.84% | 6.37 | 6.54 | 276106 | 17803.38 | 3.74% |
| 2025-09-17 | 6.62 | 6.53 | -0.10 | -1.51% | 6.51 | 6.63 | 259599 | 16973.43 | 3.51% |
| 2025-09-16 | 6.55 | 6.63 | 0.06 | 0.91% | 6.55 | 6.68 | 229071 | 15136.67 | 3.10% |
| 2025-09-15 | 6.57 | 6.57 | -0.02 | -0.30% | 6.52 | 6.65 | 185620 | 12199.19 | 2.51% |
| 2025-09-12 | 6.62 | 6.59 | -0.05 | -0.75% | 6.57 | 6.75 | 305202 | 20257.98 | 4.13% |
| 2025-09-11 | 6.67 | 6.64 | -0.04 | -0.60% | 6.52 | 6.68 | 369710 | 24390.78 | 5.00% |
| 2025-09-10 | 6.52 | 6.68 | 0.13 | 1.98% | 6.51 | 6.68 | 425001 | 28130.45 | 5.75% |
| 2025-09-09 | 6.55 | 6.55 | 0.01 | 0.15% | 6.49 | 6.63 | 284414 | 18673.31 | 3.85% |
| 2025-09-08 | 6.50 | 6.54 | 0.02 | 0.31% | 6.46 | 6.61 | 245360 | 16051.35 | 3.33% |
| 2025-09-05 | 6.51 | 6.52 | -0.09 | -1.36% | 6.36 | 6.52 | 380628 | 24537.71 | 5.17% |
| 2025-09-04 | 6.41 | 6.61 | 0.23 | 3.61% | 6.36 | 6.68 | 513157 | 33688.63 | 6.97% |
| 2025-09-03 | 6.57 | 6.38 | -0.21 | -3.19% | 6.37 | 6.61 | 267596 | 17278.96 | 3.64% |
| 2025-09-02 | 6.59 | 6.59 | -0.02 | -0.30% | 6.54 | 6.71 | 324008 | 21457.93 | 4.40% |
| 2025-09-01 | 6.48 | 6.61 | 0.11 | 1.69% | 6.45 | 6.64 | 258983 | 17053.83 | 3.52% |
| 2025-08-29 | 6.51 | 6.50 | -0.04 | -0.61% | 6.49 | 6.60 | 226546 | 14809.18 | 3.19% |
| 2025-08-28 | 6.63 | 6.54 | -0.06 | -0.91% | 6.40 | 6.66 | 339089 | 22177.97 | 4.77% |
| 2025-08-27 | 6.74 | 6.60 | -0.20 | -2.94% | 6.60 | 6.77 | 458026 | 30591.72 | 6.44% |
| 2025-08-26 | 6.77 | 6.80 | -0.03 | -0.44% | 6.73 | 6.87 | 386639 | 26312.14 | 5.44% |
| 2025-08-25 | 6.70 | 6.83 | 0.13 | 1.94% | 6.65 | 6.92 | 554536 | 37599.49 | 7.80% |
| 2025-08-22 | 6.68 | 6.70 | -0.04 | -0.59% | 6.61 | 6.75 | 336651 | 22466.76 | 4.74% |
| 2025-08-21 | 6.79 | 6.74 | -0.12 | -1.75% | 6.70 | 6.96 | 521425 | 35466.80 | 7.34% |
| 2025-08-20 | 6.64 | 6.86 | 0.16 | 2.39% | 6.56 | 7.08 | 818874 | 55844.95 | 11.52% |
| 2025-08-19 | 6.53 | 6.70 | 0.16 | 2.45% | 6.48 | 6.88 | 641015 | 42809.40 | 9.02% |
| 2025-08-18 | 6.52 | 6.54 | 0.01 | 0.15% | 6.47 | 6.57 | 416213 | 27169.45 | 5.86% |
| 2025-08-15 | 6.51 | 6.53 | 0.05 | 0.77% | 6.47 | 6.58 | 265718 | 17338.72 | 3.74% |
| 2025-08-14 | 6.72 | 6.53 | -0.27 | -3.97% | 6.51 | 6.75 | 525199 | 34749.62 | 7.39% |
| 2025-08-13 | 6.91 | 6.80 | -0.23 | -3.27% | 6.80 | 6.97 | 731099 | 50065.16 | 10.28% |
| 2025-08-12 | 6.68 | 7.03 | 0.34 | 5.08% | 6.47 | 7.16 | 1151211 | 79305.73 | 16.19% |
| 2025-08-11 | 7.19 | 6.69 | 0.15 | 2.29% | 6.62 | 7.19 | 1073999 | 73806.91 | 15.11% |
| 2025-08-01 | 6.27 | 6.54 | 0.30 | 4.81% | 6.23 | 6.60 | 834499 | 53785.57 | 11.74% |
| 2025-07-31 | 6.27 | 6.24 | -0.03 | -0.48% | 6.19 | 6.34 | 257346 | 16072.31 | 3.62% |
| 2025-07-30 | 6.14 | 6.27 | 0.12 | 1.95% | 6.13 | 6.33 | 392179 | 24512.33 | 5.52% |
| 2025-07-29 | 6.20 | 6.15 | -0.04 | -0.65% | 6.09 | 6.22 | 160273 | 9829.61 | 2.25% |
| 2025-07-28 | 6.22 | 6.19 | -0.01 | -0.16% | 6.18 | 6.23 | 137458 | 8525.42 | 1.93% |
| 2025-07-25 | 6.25 | 6.20 | -0.01 | -0.16% | 6.18 | 6.25 | 138560 | 8598.81 | 1.95% |
| 2025-07-24 | 6.16 | 6.21 | 0.05 | 0.81% | 6.15 | 6.21 | 164966 | 10219.60 | 2.32% |
| 2025-07-23 | 6.20 | 6.16 | -0.03 | -0.48% | 6.15 | 6.24 | 193595 | 12004.63 | 2.72% |
| 2025-07-22 | 6.19 | 6.19 | 0.01 | 0.16% | 6.13 | 6.20 | 139834 | 8609.90 | 1.97% |
| 2025-07-21 | 6.12 | 6.18 | 0.05 | 0.82% | 6.11 | 6.18 | 188009 | 11586.94 | 2.64% |
| 2025-07-18 | 6.15 | 6.13 | -0.01 | -0.16% | 6.11 | 6.16 | 81804 | 5007.99 | 1.15% |
| 2025-07-17 | 6.10 | 6.14 | 0.04 | 0.66% | 6.09 | 6.17 | 112310 | 6889.16 | 1.58% |
| 2025-07-16 | 6.08 | 6.10 | 0.03 | 0.49% | 6.06 | 6.11 | 70029 | 4266.16 | 0.99% |
| 2025-07-15 | 6.14 | 6.07 | -0.07 | -1.14% | 6.05 | 6.14 | 137959 | 8385.16 | 1.94% |
| 2025-07-14 | 6.16 | 6.14 | -0.04 | -0.65% | 6.13 | 6.17 | 100819 | 6194.23 | 1.42% |
| 2025-07-11 | 6.15 | 6.18 | 0.03 | 0.49% | 6.13 | 6.18 | 163916 | 10104.96 | 2.31% |
| 2025-07-10 | 6.12 | 6.15 | 0.02 | 0.33% | 6.10 | 6.17 | 129546 | 7961.48 | 1.82% |
| 2025-07-09 | 6.12 | 6.13 | 0.01 | 0.16% | 6.10 | 6.14 | 114728 | 7026.00 | 1.61% |
| 2025-07-08 | 6.10 | 6.12 | 0.03 | 0.49% | 6.08 | 6.13 | 83459 | 5102.36 | 1.17% |
| 2025-07-07 | 6.07 | 6.09 | 0.01 | 0.16% | 6.06 | 6.17 | 71312 | 4353.87 | 1.00% |
| 2025-07-04 | 6.13 | 6.08 | -0.06 | -0.98% | 6.06 | 6.14 | 118270 | 7207.92 | 1.66% |
| 2025-07-03 | 6.17 | 6.14 | -0.03 | -0.49% | 6.12 | 6.17 | 90507 | 5551.90 | 1.27% |
| 2025-07-02 | 6.14 | 6.17 | 0.03 | 0.49% | 6.11 | 6.18 | 121954 | 7503.59 | 1.72% |
| 2025-07-01 | 6.14 | 6.14 | -0.02 | -0.32% | 6.10 | 6.17 | 113050 | 6924.72 | 1.59% |
| 2025-06-30 | 6.17 | 6.16 | 0.01 | 0.16% | 6.13 | 6.17 | 106111 | 6522.40 | 1.49% |
| 2025-06-27 | 6.15 | 6.15 | -0.02 | -0.32% | 6.13 | 6.20 | 114049 | 7025.80 | 1.60% |
| 2025-06-26 | 6.14 | 6.17 | 0.02 | 0.33% | 6.11 | 6.21 | 168661 | 10388.97 | 2.37% |
| 2025-06-25 | 6.12 | 6.15 | 0.03 | 0.49% | 6.09 | 6.19 | 133361 | 8197.57 | 1.88% |
| 2025-06-24 | 6.03 | 6.12 | 0.09 | 1.49% | 6.03 | 6.13 | 119110 | 7270.62 | 1.68% |
| 2025-06-23 | 5.93 | 6.03 | 0.03 | 0.50% | 5.91 | 6.04 | 87717 | 5260.13 | 1.23% |
| 2025-06-20 | 5.95 | 6.00 | 0.00 | 0.00% | 5.95 | 6.05 | 89000 | 5336.38 | 1.25% |
黑芝麻(000716)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。
