| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-19 | 6.19 | 6.00 | -0.18 | -2.91% | 5.97 | 6.20 | 222905 | 13503.03 | 3.14% |
| 2025-06-18 | 6.26 | 6.18 | -0.16 | -2.52% | 6.15 | 6.28 | 200858 | 12433.31 | 2.83% |
| 2025-06-17 | 6.33 | 6.34 | 0.04 | 0.63% | 6.31 | 6.38 | 112576 | 7141.00 | 1.58% |
| 2025-06-16 | 6.24 | 6.30 | 0.03 | 0.48% | 6.23 | 6.33 | 99164 | 6249.62 | 1.39% |
| 2025-06-13 | 6.37 | 6.27 | -0.11 | -1.72% | 6.26 | 6.37 | 173599 | 10926.69 | 2.44% |
| 2025-06-12 | 6.41 | 6.38 | -0.03 | -0.47% | 6.35 | 6.41 | 168952 | 10768.93 | 2.38% |
| 2025-06-11 | 6.38 | 6.41 | 0.00 | 0.00% | 6.38 | 6.48 | 159107 | 10224.67 | 2.24% |
| 2025-06-10 | 6.47 | 6.41 | -0.08 | -1.23% | 6.35 | 6.50 | 275150 | 17662.15 | 3.87% |
| 2025-06-09 | 6.47 | 6.49 | 0.02 | 0.31% | 6.46 | 6.51 | 180350 | 11691.12 | 2.54% |
| 2025-06-06 | 6.51 | 6.47 | -0.07 | -1.07% | 6.46 | 6.55 | 219521 | 14249.61 | 3.09% |
| 2025-06-05 | 6.70 | 6.54 | -0.24 | -3.54% | 6.51 | 6.73 | 527304 | 34724.47 | 7.42% |
| 2025-06-04 | 6.60 | 6.78 | 0.16 | 2.42% | 6.57 | 6.92 | 711427 | 47952.80 | 10.01% |
| 2025-06-03 | 6.45 | 6.62 | 0.07 | 1.07% | 6.36 | 6.64 | 314155 | 20542.41 | 4.42% |
| 2025-05-30 | 6.57 | 6.55 | -0.07 | -1.06% | 6.53 | 6.74 | 320811 | 21208.38 | 4.51% |
| 2025-05-29 | 6.55 | 6.62 | -0.03 | -0.45% | 6.50 | 6.72 | 490036 | 32300.30 | 6.89% |
| 2025-05-28 | 6.50 | 6.65 | 0.05 | 0.76% | 6.44 | 6.92 | 752562 | 50098.35 | 10.59% |
| 2025-05-27 | 6.32 | 6.60 | 0.21 | 3.29% | 6.32 | 7.00 | 771281 | 51360.55 | 10.85% |
| 2025-05-26 | 6.26 | 6.39 | 0.13 | 2.08% | 6.18 | 6.45 | 158438 | 10037.24 | 2.23% |
| 2025-05-23 | 6.32 | 6.26 | -0.07 | -1.11% | 6.25 | 6.34 | 148965 | 9360.86 | 2.10% |
| 2025-05-22 | 6.40 | 6.33 | -0.10 | -1.56% | 6.33 | 6.49 | 195251 | 12445.69 | 2.75% |
| 2025-05-21 | 6.51 | 6.43 | -0.13 | -1.98% | 6.42 | 6.65 | 279159 | 18070.66 | 3.93% |
| 2025-05-20 | 6.48 | 6.56 | 0.12 | 1.86% | 6.46 | 6.62 | 459337 | 30184.97 | 6.46% |
| 2025-05-19 | 6.38 | 6.44 | 0.03 | 0.47% | 6.34 | 6.48 | 180214 | 11565.12 | 2.54% |
| 2025-05-16 | 6.48 | 6.41 | -0.12 | -1.84% | 6.36 | 6.49 | 254484 | 16280.65 | 3.58% |
| 2025-05-15 | 6.41 | 6.53 | 0.12 | 1.87% | 6.34 | 6.59 | 434338 | 28252.62 | 6.11% |
| 2025-05-14 | 6.41 | 6.41 | 0.01 | 0.16% | 6.32 | 6.42 | 181177 | 11537.56 | 2.55% |
| 2025-05-13 | 6.51 | 6.40 | -0.05 | -0.78% | 6.40 | 6.51 | 155693 | 10012.45 | 2.19% |
| 2025-05-12 | 6.47 | 6.45 | -0.04 | -0.62% | 6.41 | 6.52 | 205912 | 13254.50 | 2.90% |
| 2025-05-09 | 6.55 | 6.49 | -0.08 | -1.22% | 6.45 | 6.62 | 235696 | 15348.44 | 3.32% |
| 2025-05-08 | 6.46 | 6.57 | 0.10 | 1.55% | 6.38 | 6.58 | 325174 | 21194.42 | 4.57% |
| 2025-05-07 | 6.48 | 6.47 | 0.02 | 0.31% | 6.42 | 6.58 | 286741 | 18575.58 | 4.03% |
| 2025-05-06 | 6.31 | 6.45 | 0.14 | 2.22% | 6.31 | 6.45 | 261520 | 16755.91 | 3.68% |
| 2025-04-30 | 6.32 | 6.31 | -0.06 | -0.94% | 6.30 | 6.39 | 226130 | 14320.35 | 3.18% |
| 2025-04-29 | 6.30 | 6.37 | 0.06 | 0.95% | 6.27 | 6.41 | 206800 | 13169.73 | 2.91% |
| 2025-04-28 | 6.46 | 6.31 | -0.15 | -2.32% | 6.27 | 6.51 | 262636 | 16630.66 | 3.69% |
| 2025-04-25 | 6.56 | 6.46 | -0.07 | -1.07% | 6.46 | 6.58 | 269032 | 17538.43 | 3.84% |
| 2025-04-24 | 6.58 | 6.53 | -0.06 | -0.91% | 6.46 | 6.68 | 374168 | 24503.19 | 5.34% |
| 2025-04-23 | 6.74 | 6.59 | -0.19 | -2.80% | 6.58 | 6.80 | 561901 | 37357.60 | 8.02% |
| 2025-04-22 | 6.81 | 6.78 | -0.07 | -1.02% | 6.71 | 6.99 | 489842 | 33517.00 | 6.99% |
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。
