| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.24 | 5.27 | 0.04 | 0.76% | 5.23 | 5.28 | 93130 | 4896.81 | 1.26% |
| 2026-03-24 | 5.11 | 5.23 | 0.21 | 4.18% | 5.06 | 5.24 | 144899 | 7467.25 | 1.96% |
| 2026-03-23 | 5.19 | 5.02 | -0.27 | -5.10% | 5.01 | 5.21 | 150448 | 7680.51 | 2.04% |
| 2026-03-20 | 5.48 | 5.29 | -0.18 | -3.29% | 5.27 | 5.50 | 117333 | 6295.93 | 1.59% |
| 2026-03-19 | 5.56 | 5.47 | -0.14 | -2.50% | 5.46 | 5.60 | 93723 | 5174.49 | 1.27% |
| 2026-03-18 | 5.69 | 5.61 | -0.08 | -1.41% | 5.53 | 5.71 | 111560 | 6230.97 | 1.51% |
| 2026-03-17 | 5.75 | 5.69 | -0.05 | -0.87% | 5.68 | 5.78 | 84467 | 4845.44 | 1.14% |
| 2026-03-16 | 5.69 | 5.74 | 0.02 | 0.35% | 5.68 | 5.77 | 76800 | 4401.72 | 1.04% |
| 2026-03-13 | 5.73 | 5.72 | -0.02 | -0.35% | 5.71 | 5.77 | 69082 | 3966.55 | 0.94% |
| 2026-03-12 | 5.79 | 5.74 | -0.07 | -1.20% | 5.72 | 5.81 | 92199 | 5307.97 | 1.25% |
| 2026-03-11 | 5.86 | 5.81 | -0.05 | -0.85% | 5.79 | 5.86 | 72285 | 4201.78 | 0.98% |
| 2026-03-10 | 5.86 | 5.86 | 0.04 | 0.69% | 5.83 | 5.87 | 65849 | 3854.93 | 0.89% |
| 2026-03-09 | 5.84 | 5.82 | -0.05 | -0.85% | 5.77 | 5.85 | 89742 | 5213.12 | 1.21% |
| 2026-03-06 | 5.75 | 5.87 | 0.08 | 1.38% | 5.73 | 5.88 | 104031 | 6070.01 | 1.41% |
| 2026-03-05 | 5.82 | 5.79 | -0.02 | -0.34% | 5.78 | 5.85 | 98816 | 5742.68 | 1.34% |
| 2026-03-04 | 5.66 | 5.81 | 0.09 | 1.57% | 5.51 | 5.88 | 179658 | 10256.77 | 2.43% |
| 2026-03-03 | 5.91 | 5.72 | -0.22 | -3.70% | 5.72 | 5.96 | 211233 | 12280.79 | 2.86% |
| 2026-03-02 | 6.02 | 5.94 | -0.14 | -2.30% | 5.91 | 6.03 | 174048 | 10367.24 | 2.36% |
| 2026-02-27 | 6.05 | 6.08 | 0.02 | 0.33% | 6.04 | 6.09 | 91850 | 5569.03 | 1.24% |
| 2026-02-26 | 6.11 | 6.06 | -0.05 | -0.82% | 6.05 | 6.12 | 120257 | 7293.71 | 1.63% |
| 2026-02-25 | 6.09 | 6.11 | 0.03 | 0.49% | 6.08 | 6.12 | 94541 | 5773.10 | 1.28% |
| 2026-02-24 | 6.11 | 6.08 | 0.05 | 0.83% | 6.06 | 6.11 | 82989 | 5044.81 | 1.12% |
| 2026-02-13 | 6.06 | 6.03 | -0.02 | -0.33% | 6.02 | 6.10 | 99073 | 6002.30 | 1.34% |
| 2026-02-12 | 6.10 | 6.05 | -0.06 | -0.98% | 6.05 | 6.12 | 160238 | 9739.23 | 2.17% |
| 2026-02-11 | 6.15 | 6.11 | -0.04 | -0.65% | 6.11 | 6.16 | 115640 | 7090.04 | 1.57% |
| 2026-02-10 | 6.17 | 6.15 | -0.02 | -0.32% | 6.13 | 6.18 | 115042 | 7065.14 | 1.56% |
| 2026-02-09 | 6.15 | 6.17 | 0.03 | 0.49% | 6.11 | 6.17 | 174091 | 10698.87 | 2.36% |
| 2026-02-06 | 6.17 | 6.14 | -0.07 | -1.13% | 6.11 | 6.18 | 163339 | 10029.66 | 2.21% |
| 2026-02-05 | 6.17 | 6.21 | 0.02 | 0.32% | 6.15 | 6.27 | 195208 | 12137.72 | 2.64% |
| 2026-02-04 | 6.19 | 6.19 | 0.00 | 0.00% | 6.14 | 6.20 | 160594 | 9907.47 | 2.17% |
| 2026-02-03 | 6.17 | 6.19 | 0.01 | 0.16% | 6.08 | 6.21 | 210906 | 12943.84 | 2.85% |
| 2026-02-02 | 6.25 | 6.18 | -0.21 | -3.29% | 6.14 | 6.30 | 305689 | 18995.20 | 4.14% |
| 2026-01-30 | 6.31 | 6.39 | 0.06 | 0.95% | 6.29 | 6.52 | 421343 | 27016.59 | 5.70% |
| 2026-01-29 | 6.27 | 6.33 | 0.05 | 0.80% | 6.21 | 6.33 | 209370 | 13164.08 | 2.83% |
| 2026-01-28 | 6.22 | 6.28 | 0.05 | 0.80% | 6.21 | 6.30 | 206929 | 12950.76 | 2.80% |
| 2026-01-27 | 6.31 | 6.23 | -0.11 | -1.74% | 6.19 | 6.32 | 252545 | 15761.02 | 3.42% |
| 2026-01-26 | 6.41 | 6.34 | -0.09 | -1.40% | 6.29 | 6.42 | 268748 | 17040.57 | 3.64% |
| 2026-01-23 | 6.46 | 6.43 | -0.05 | -0.77% | 6.40 | 6.49 | 328857 | 21145.75 | 4.45% |
| 2026-01-22 | 6.48 | 6.48 | 0.01 | 0.15% | 6.43 | 6.52 | 256193 | 16575.15 | 3.47% |
| 2026-01-21 | 6.55 | 6.47 | -0.14 | -2.12% | 6.44 | 6.58 | 351533 | 22742.33 | 4.76% |
| 2026-01-20 | 6.57 | 6.61 | -0.02 | -0.30% | 6.51 | 6.72 | 479536 | 31715.73 | 6.49% |
| 2026-01-19 | 6.37 | 6.63 | 0.26 | 4.08% | 6.37 | 6.88 | 710201 | 46812.68 | 9.61% |
| 2026-01-16 | 6.48 | 6.37 | -0.15 | -2.30% | 6.33 | 6.48 | 368348 | 23514.88 | 4.99% |
| 2026-01-15 | 6.28 | 6.52 | 0.24 | 3.82% | 6.27 | 6.64 | 718073 | 46644.56 | 9.72% |
| 2026-01-14 | 6.25 | 6.28 | 0.02 | 0.32% | 6.24 | 6.35 | 324858 | 20449.64 | 4.40% |
| 2026-01-13 | 6.33 | 6.26 | -0.09 | -1.42% | 6.23 | 6.37 | 327157 | 20623.34 | 4.43% |
| 2026-01-12 | 6.24 | 6.35 | 0.06 | 0.95% | 6.16 | 6.37 | 429155 | 26973.15 | 5.81% |
| 2026-01-09 | 6.29 | 6.29 | 0.00 | 0.00% | 6.25 | 6.30 | 231337 | 14520.12 | 3.13% |
| 2026-01-08 | 6.22 | 6.29 | 0.03 | 0.48% | 6.21 | 6.31 | 229375 | 14349.97 | 3.10% |
| 2026-01-07 | 6.38 | 6.26 | -0.08 | -1.26% | 6.24 | 6.39 | 293033 | 18405.35 | 3.97% |
| 2026-01-06 | 6.30 | 6.34 | 0.05 | 0.79% | 6.24 | 6.36 | 289091 | 18221.49 | 3.91% |
| 2026-01-05 | 6.28 | 6.29 | 0.06 | 0.96% | 6.25 | 6.39 | 228937 | 14397.50 | 3.10% |
| 2025-12-31 | 6.26 | 6.23 | -0.05 | -0.80% | 6.20 | 6.33 | 176583 | 11016.71 | 2.39% |
| 2025-12-30 | 6.21 | 6.28 | 0.04 | 0.64% | 6.17 | 6.29 | 273883 | 17108.76 | 3.71% |
| 2025-12-29 | 6.42 | 6.24 | -0.21 | -3.26% | 6.21 | 6.43 | 402001 | 25240.85 | 5.44% |
| 2025-12-26 | 6.35 | 6.45 | 0.07 | 1.10% | 6.35 | 6.53 | 385636 | 24789.37 | 5.22% |
| 2025-12-25 | 6.43 | 6.38 | -0.03 | -0.47% | 6.36 | 6.46 | 274829 | 17566.94 | 3.72% |
| 2025-12-24 | 6.46 | 6.41 | -0.07 | -1.08% | 6.37 | 6.48 | 331872 | 21304.98 | 4.49% |
| 2025-12-23 | 6.62 | 6.48 | -0.17 | -2.56% | 6.46 | 6.63 | 411045 | 26759.36 | 5.56% |
| 2025-12-22 | 6.65 | 6.65 | -0.01 | -0.15% | 6.56 | 6.70 | 536528 | 35556.34 | 7.26% |
| 2025-12-19 | 6.56 | 6.66 | 0.08 | 1.22% | 6.42 | 6.73 | 735982 | 48728.93 | 9.96% |
| 2025-12-18 | 6.64 | 6.58 | 0.03 | 0.46% | 6.54 | 6.79 | 755840 | 50265.20 | 10.23% |
| 2025-12-17 | 6.85 | 6.55 | -0.13 | -1.95% | 6.49 | 6.99 | 1263349 | 84527.58 | 17.10% |
| 2025-12-16 | 6.09 | 6.68 | 0.61 | 10.05% | 6.08 | 6.68 | 800443 | 53087.27 | 10.83% |
| 2025-12-15 | 6.05 | 6.07 | 0.02 | 0.33% | 6.05 | 6.12 | 155186 | 9448.81 | 2.10% |
| 2025-12-12 | 6.05 | 6.05 | -0.02 | -0.33% | 6.02 | 6.09 | 168147 | 10163.48 | 2.28% |
| 2025-12-11 | 6.21 | 6.07 | -0.17 | -2.72% | 6.06 | 6.23 | 260482 | 15918.27 | 3.53% |
| 2025-12-10 | 6.21 | 6.24 | 0.02 | 0.32% | 6.19 | 6.40 | 375474 | 23643.92 | 5.08% |
| 2025-12-09 | 6.15 | 6.22 | 0.04 | 0.65% | 6.09 | 6.23 | 220670 | 13640.25 | 2.99% |
| 2025-12-08 | 6.21 | 6.18 | -0.03 | -0.48% | 6.16 | 6.23 | 135949 | 8402.86 | 1.84% |
| 2025-12-05 | 6.08 | 6.21 | 0.11 | 1.80% | 6.04 | 6.21 | 175094 | 10799.63 | 2.37% |
| 2025-12-04 | 6.30 | 6.10 | -0.21 | -3.33% | 6.08 | 6.35 | 216460 | 13334.18 | 2.93% |
| 2025-12-03 | 6.28 | 6.31 | 0.02 | 0.32% | 6.19 | 6.37 | 249932 | 15689.96 | 3.38% |
| 2025-12-02 | 6.19 | 6.29 | 0.10 | 1.62% | 6.14 | 6.32 | 227201 | 14203.73 | 3.08% |
| 2025-12-01 | 6.13 | 6.19 | 0.06 | 0.98% | 6.10 | 6.25 | 199568 | 12372.22 | 2.70% |
| 2025-11-28 | 6.07 | 6.13 | 0.05 | 0.82% | 6.03 | 6.15 | 147518 | 8994.13 | 2.00% |
| 2025-11-27 | 6.16 | 6.08 | -0.08 | -1.30% | 6.07 | 6.18 | 178818 | 10914.69 | 2.42% |
| 2025-11-26 | 6.07 | 6.16 | 0.10 | 1.65% | 6.04 | 6.21 | 258423 | 15832.06 | 3.50% |
| 2025-11-25 | 6.07 | 6.06 | 0.01 | 0.17% | 6.02 | 6.09 | 154332 | 9363.49 | 2.09% |
| 2025-11-24 | 6.08 | 6.05 | 0.03 | 0.50% | 5.98 | 6.11 | 169033 | 10213.06 | 2.29% |
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。
