| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-21 | 6.65 | 6.85 | -0.03 | -0.44% | 6.65 | 6.97 | 588225 | 40210.01 | 8.39% |
| 2025-04-18 | 7.20 | 6.88 | -0.48 | -6.52% | 6.78 | 7.36 | 993520 | 70170.78 | 14.18% |
| 2025-04-17 | 6.99 | 7.36 | 0.20 | 2.79% | 6.90 | 7.57 | 1404854 | 101769.27 | 20.05% |
| 2025-04-16 | 6.74 | 7.16 | 0.34 | 4.99% | 6.65 | 7.35 | 1193794 | 83662.41 | 17.04% |
| 2025-04-15 | 6.74 | 6.82 | 0.04 | 0.59% | 6.72 | 6.95 | 608816 | 41588.68 | 8.69% |
| 2025-04-14 | 6.65 | 6.78 | 0.10 | 1.50% | 6.63 | 6.95 | 647471 | 44093.30 | 9.24% |
| 2025-04-11 | 6.66 | 6.68 | -0.16 | -2.34% | 6.55 | 6.88 | 685493 | 45924.63 | 9.78% |
| 2025-04-10 | 6.28 | 6.84 | 0.45 | 7.04% | 6.26 | 7.00 | 953763 | 63473.71 | 13.61% |
| 2025-04-09 | 6.45 | 6.39 | 0.01 | 0.16% | 5.95 | 6.64 | 708047 | 44622.36 | 10.10% |
| 2025-04-08 | 5.60 | 6.38 | 0.58 | 10.00% | 5.60 | 6.38 | 740205 | 45812.07 | 10.56% |
| 2025-04-07 | 6.18 | 5.80 | -0.64 | -9.94% | 5.80 | 6.30 | 336214 | 20082.45 | 4.80% |
| 2025-04-03 | 6.36 | 6.44 | -0.05 | -0.77% | 6.35 | 6.57 | 230493 | 14886.28 | 3.29% |
| 2025-04-02 | 6.25 | 6.49 | 0.24 | 3.84% | 6.21 | 6.74 | 414066 | 26900.49 | 5.91% |
| 2025-04-01 | 6.25 | 6.25 | -0.02 | -0.32% | 6.22 | 6.32 | 162972 | 10216.08 | 2.33% |
| 2025-03-31 | 6.51 | 6.27 | -0.27 | -4.13% | 6.21 | 6.51 | 239290 | 15080.99 | 3.42% |
| 2025-03-28 | 6.65 | 6.54 | -0.17 | -2.53% | 6.54 | 6.71 | 189557 | 12513.17 | 2.71% |
| 2025-03-27 | 6.69 | 6.71 | 0.02 | 0.30% | 6.62 | 6.74 | 166336 | 11131.87 | 2.37% |
| 2025-03-26 | 6.67 | 6.69 | 0.01 | 0.15% | 6.63 | 6.71 | 131827 | 8810.08 | 1.88% |
| 2025-03-25 | 6.78 | 6.68 | -0.07 | -1.04% | 6.62 | 6.78 | 153980 | 10284.61 | 2.20% |
| 2025-03-24 | 6.73 | 6.75 | -0.04 | -0.59% | 6.50 | 6.82 | 276281 | 18462.35 | 3.94% |
| 2025-03-21 | 6.91 | 6.79 | -0.10 | -1.45% | 6.75 | 6.92 | 273486 | 18611.31 | 3.90% |
| 2025-03-20 | 6.96 | 6.89 | -0.04 | -0.58% | 6.88 | 6.99 | 281030 | 19436.00 | 4.01% |
| 2025-03-19 | 7.02 | 6.93 | -0.10 | -1.42% | 6.91 | 7.04 | 273073 | 18953.15 | 3.90% |
| 2025-03-18 | 7.08 | 7.03 | -0.05 | -0.71% | 6.99 | 7.11 | 358476 | 25222.15 | 5.12% |
| 2025-03-17 | 7.20 | 7.08 | -0.07 | -0.98% | 7.07 | 7.24 | 580196 | 41443.59 | 8.28% |
| 2025-03-14 | 6.88 | 7.15 | 0.26 | 3.77% | 6.87 | 7.23 | 791995 | 56329.93 | 11.30% |
| 2025-03-13 | 7.00 | 6.89 | -0.12 | -1.71% | 6.86 | 7.08 | 271812 | 18860.68 | 3.88% |
| 2025-03-12 | 7.00 | 7.01 | 0.06 | 0.86% | 6.99 | 7.15 | 409037 | 28868.04 | 5.84% |
| 2025-03-11 | 6.85 | 6.95 | 0.04 | 0.58% | 6.80 | 6.96 | 262616 | 18121.37 | 3.75% |
| 2025-03-10 | 6.92 | 6.91 | -0.01 | -0.14% | 6.86 | 6.97 | 222318 | 15350.45 | 3.17% |
| 2025-03-07 | 7.00 | 6.92 | -0.17 | -2.40% | 6.88 | 7.04 | 442444 | 30821.79 | 6.31% |
| 2025-03-06 | 6.91 | 7.09 | 0.19 | 2.75% | 6.85 | 7.20 | 634175 | 44514.36 | 9.05% |
| 2025-03-05 | 6.98 | 6.90 | -0.04 | -0.58% | 6.80 | 6.99 | 342254 | 23517.99 | 4.88% |
| 2025-03-04 | 6.90 | 6.94 | -0.02 | -0.29% | 6.75 | 6.94 | 433455 | 29572.51 | 6.19% |
| 2025-03-03 | 7.14 | 6.96 | -0.19 | -2.66% | 6.80 | 7.15 | 622884 | 43334.32 | 8.89% |
| 2025-02-28 | 7.25 | 7.15 | -0.23 | -3.12% | 7.13 | 7.55 | 810250 | 59189.65 | 11.56% |
| 2025-02-27 | 7.11 | 7.38 | 0.27 | 3.80% | 7.08 | 7.47 | 1133251 | 82985.15 | 16.17% |
| 2025-02-26 | 7.13 | 7.11 | -0.02 | -0.28% | 7.07 | 7.18 | 518969 | 36856.14 | 7.41% |
| 2025-02-25 | 7.15 | 7.13 | -0.19 | -2.60% | 7.04 | 7.28 | 597275 | 42706.72 | 8.52% |
| 2025-02-24 | 7.30 | 7.32 | 0.15 | 2.09% | 7.23 | 7.56 | 1005328 | 74324.58 | 14.35% |
| 2025-02-21 | 7.25 | 7.17 | -0.10 | -1.38% | 7.06 | 7.30 | 527231 | 37726.10 | 7.52% |
| 2025-02-20 | 7.15 | 7.27 | 0.11 | 1.54% | 7.12 | 7.36 | 498961 | 36347.09 | 7.12% |
| 2025-02-19 | 7.01 | 7.16 | 0.06 | 0.85% | 6.99 | 7.25 | 447251 | 31942.83 | 6.38% |
| 2025-02-18 | 7.50 | 7.10 | -0.43 | -5.71% | 7.02 | 7.58 | 741441 | 53883.68 | 10.58% |
| 2025-02-17 | 7.25 | 7.53 | 0.11 | 1.48% | 7.25 | 7.68 | 864338 | 64958.23 | 12.34% |
| 2025-02-14 | 7.67 | 7.42 | -0.35 | -4.50% | 7.27 | 7.68 | 986468 | 73816.38 | 14.08% |
| 2025-02-13 | 7.48 | 7.77 | 0.33 | 4.44% | 7.28 | 8.15 | 1661622 | 127901.41 | 23.71% |
| 2025-02-12 | 7.26 | 7.44 | 0.08 | 1.09% | 7.22 | 7.48 | 864572 | 63660.89 | 12.34% |
| 2025-02-11 | 7.21 | 7.36 | 0.10 | 1.38% | 7.05 | 7.55 | 1011724 | 73865.05 | 14.44% |
| 2025-02-10 | 6.99 | 7.26 | 0.37 | 5.37% | 6.92 | 7.32 | 965770 | 68827.48 | 13.78% |
| 2025-02-07 | 6.85 | 6.89 | 0.00 | 0.00% | 6.77 | 7.06 | 682757 | 47352.07 | 9.74% |
| 2025-02-06 | 6.73 | 6.89 | 0.16 | 2.38% | 6.59 | 6.98 | 623400 | 42212.03 | 8.90% |
| 2025-02-05 | 6.69 | 6.73 | 0.06 | 0.90% | 6.51 | 6.80 | 444810 | 29671.96 | 6.35% |
| 2025-01-27 | 7.16 | 6.67 | -0.53 | -7.36% | 6.60 | 7.24 | 583092 | 40299.00 | 8.32% |
| 2025-01-24 | 7.34 | 7.20 | -0.20 | -2.70% | 7.10 | 7.35 | 683728 | 49372.60 | 9.76% |
| 2025-01-23 | 7.40 | 7.40 | 0.13 | 1.79% | 7.28 | 7.68 | 848621 | 63160.21 | 12.11% |
| 2025-01-22 | 7.63 | 7.27 | -0.55 | -7.03% | 7.22 | 7.63 | 921556 | 68353.79 | 13.15% |
| 2025-01-21 | 7.50 | 7.82 | 0.36 | 4.83% | 7.22 | 7.90 | 1266558 | 96886.87 | 18.08% |
| 2025-01-20 | 7.53 | 7.46 | -0.06 | -0.80% | 7.32 | 7.70 | 763777 | 57431.27 | 10.90% |
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。
