| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.20 | 6.02 | -0.24 | -3.83% | 6.02 | 6.33 | 261289 | 15988.82 | 3.54% |
| 2025-11-20 | 6.46 | 6.26 | -0.18 | -2.80% | 6.24 | 6.47 | 224486 | 14176.38 | 3.04% |
| 2025-11-19 | 6.46 | 6.44 | -0.03 | -0.46% | 6.38 | 6.52 | 169532 | 10909.73 | 2.29% |
| 2025-11-18 | 6.56 | 6.47 | -0.10 | -1.52% | 6.42 | 6.59 | 201615 | 13053.60 | 2.73% |
| 2025-11-17 | 6.51 | 6.57 | 0.02 | 0.31% | 6.50 | 6.61 | 199108 | 13053.23 | 2.70% |
| 2025-11-14 | 6.60 | 6.55 | -0.09 | -1.36% | 6.55 | 6.70 | 272951 | 18015.84 | 3.69% |
| 2025-11-13 | 6.63 | 6.64 | 0.00 | 0.00% | 6.48 | 6.68 | 410217 | 27030.70 | 5.55% |
| 2025-11-12 | 6.66 | 6.64 | -0.08 | -1.19% | 6.56 | 6.76 | 474942 | 31471.46 | 6.43% |
| 2025-11-11 | 6.48 | 6.72 | 0.24 | 3.70% | 6.42 | 6.86 | 822878 | 54773.46 | 11.13% |
| 2025-11-10 | 6.33 | 6.48 | 0.17 | 2.69% | 6.30 | 6.49 | 357354 | 22959.48 | 4.84% |
| 2025-11-07 | 6.31 | 6.31 | 0.01 | 0.16% | 6.28 | 6.36 | 158052 | 10002.38 | 2.14% |
| 2025-11-06 | 6.30 | 6.30 | -0.01 | -0.16% | 6.25 | 6.33 | 127179 | 8001.97 | 1.72% |
| 2025-11-05 | 6.23 | 6.31 | 0.06 | 0.96% | 6.20 | 6.35 | 237560 | 14994.07 | 3.21% |
| 2025-11-04 | 6.24 | 6.25 | 0.00 | 0.00% | 6.21 | 6.27 | 126784 | 7902.31 | 1.72% |
| 2025-11-03 | 6.20 | 6.25 | 0.06 | 0.97% | 6.15 | 6.25 | 147982 | 9211.11 | 2.00% |
| 2025-10-31 | 6.12 | 6.19 | 0.08 | 1.31% | 6.11 | 6.20 | 130850 | 8067.71 | 1.77% |
| 2025-10-30 | 6.15 | 6.11 | -0.07 | -1.13% | 6.10 | 6.16 | 128309 | 7859.55 | 1.74% |
| 2025-10-29 | 6.22 | 6.18 | -0.02 | -0.32% | 6.14 | 6.22 | 106390 | 6557.36 | 1.44% |
| 2025-10-28 | 6.24 | 6.20 | -0.02 | -0.32% | 6.19 | 6.25 | 102595 | 6371.42 | 1.39% |
| 2025-10-27 | 6.24 | 6.22 | -0.02 | -0.32% | 6.19 | 6.26 | 116278 | 7232.93 | 1.57% |
| 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% |
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。
