| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.66 | 31.71 | 0.93 | 3.02% | 30.86 | 32.32 | 518275 | 163164.53 | 2.31% |
| 2026-02-02 | 31.22 | 30.78 | -2.08 | -6.33% | 30.72 | 32.82 | 811423 | 257643.44 | 3.61% |
| 2026-01-30 | 34.00 | 32.86 | -2.34 | -6.65% | 31.80 | 34.35 | 642440 | 211494.88 | 2.86% |
| 2026-01-29 | 36.05 | 35.20 | -0.68 | -1.90% | 34.19 | 37.19 | 758347 | 268542.12 | 3.37% |
| 2026-01-28 | 33.31 | 35.88 | 3.13 | 9.56% | 32.58 | 35.95 | 654220 | 226378.72 | 2.91% |
| 2026-01-27 | 32.90 | 32.75 | -0.60 | -1.80% | 32.14 | 33.99 | 434335 | 142641.66 | 1.93% |
| 2026-01-26 | 32.61 | 33.35 | 1.42 | 4.45% | 32.36 | 33.60 | 465597 | 153694.09 | 2.07% |
| 2026-01-23 | 31.61 | 31.93 | 0.50 | 1.59% | 31.02 | 32.20 | 375440 | 119041.22 | 1.67% |
| 2026-01-22 | 31.09 | 31.43 | 0.28 | 0.90% | 30.80 | 31.77 | 284348 | 89100.45 | 1.27% |
| 2026-01-21 | 31.30 | 31.15 | -0.37 | -1.17% | 30.62 | 31.45 | 326121 | 101433.88 | 1.45% |
| 2026-01-20 | 31.95 | 31.52 | -0.23 | -0.72% | 30.51 | 32.29 | 384361 | 120433.65 | 1.71% |
| 2026-01-19 | 31.15 | 31.75 | 0.63 | 2.02% | 30.52 | 32.01 | 377822 | 118906.64 | 1.68% |
| 2026-01-16 | 31.47 | 31.12 | -0.37 | -1.17% | 30.95 | 32.68 | 421178 | 133856.08 | 1.87% |
| 2026-01-15 | 30.20 | 31.49 | 1.04 | 3.42% | 30.10 | 32.34 | 542747 | 170617.39 | 2.41% |
| 2026-01-14 | 30.71 | 30.45 | 0.02 | 0.07% | 30.10 | 31.31 | 582864 | 178804.86 | 2.59% |
| 2026-01-13 | 29.60 | 30.43 | 0.70 | 2.35% | 29.50 | 31.50 | 493217 | 151141.12 | 2.19% |
| 2026-01-12 | 30.61 | 29.73 | -0.35 | -1.16% | 29.22 | 30.80 | 429811 | 128205.84 | 1.91% |
| 2026-01-09 | 29.17 | 30.08 | 0.78 | 2.66% | 29.08 | 30.13 | 372013 | 110695.76 | 1.66% |
| 2026-01-08 | 29.74 | 29.30 | -0.77 | -2.56% | 29.00 | 30.25 | 474213 | 140121.88 | 2.11% |
| 2026-01-07 | 30.00 | 30.07 | 0.28 | 0.94% | 29.60 | 30.56 | 679118 | 204045.48 | 3.02% |
| 2026-01-06 | 29.31 | 29.79 | 1.32 | 4.64% | 29.09 | 30.36 | 647394 | 192559.83 | 2.88% |
| 2026-01-05 | 28.55 | 28.47 | 1.00 | 3.64% | 28.26 | 29.18 | 658672 | 188518.97 | 2.93% |
| 2025-12-31 | 27.02 | 27.47 | 0.29 | 1.07% | 26.94 | 27.68 | 510571 | 139345.08 | 2.27% |
| 2025-12-30 | 26.00 | 27.18 | 0.75 | 2.84% | 25.82 | 27.35 | 480467 | 129117.17 | 2.14% |
| 2025-12-29 | 27.70 | 26.43 | -0.99 | -3.61% | 26.38 | 27.78 | 526089 | 141375.70 | 2.34% |
| 2025-12-26 | 26.78 | 27.42 | 0.75 | 2.81% | 26.71 | 27.65 | 356183 | 97126.10 | 1.58% |
| 2025-12-25 | 26.66 | 26.67 | -0.21 | -0.78% | 26.26 | 26.82 | 205792 | 54666.50 | 0.92% |
| 2025-12-24 | 26.88 | 26.88 | 0.11 | 0.41% | 26.46 | 26.99 | 224778 | 60160.31 | 1.00% |
| 2025-12-23 | 26.66 | 26.77 | 0.05 | 0.19% | 26.38 | 27.27 | 281348 | 75588.36 | 1.25% |
| 2025-12-22 | 26.56 | 26.72 | 0.32 | 1.21% | 26.54 | 27.07 | 403920 | 108123.67 | 1.80% |
| 2025-12-19 | 25.47 | 26.40 | 0.99 | 3.90% | 25.16 | 26.56 | 384639 | 100584.80 | 1.71% |
| 2025-12-18 | 25.56 | 25.41 | -0.03 | -0.12% | 25.33 | 25.99 | 223432 | 57282.16 | 0.99% |
| 2025-12-17 | 24.90 | 25.44 | 0.72 | 2.91% | 24.73 | 25.72 | 285327 | 72097.30 | 1.27% |
| 2025-12-16 | 25.51 | 24.72 | -0.96 | -3.74% | 24.46 | 25.68 | 424540 | 105215.00 | 1.89% |
| 2025-12-15 | 25.30 | 25.68 | -0.23 | -0.89% | 25.30 | 26.20 | 246468 | 63617.83 | 1.10% |
| 2025-12-12 | 26.45 | 25.91 | -0.04 | -0.15% | 25.86 | 26.53 | 272510 | 71207.79 | 1.21% |
| 2025-12-11 | 26.57 | 25.95 | -0.35 | -1.33% | 25.90 | 26.88 | 320105 | 84101.61 | 1.42% |
| 2025-12-10 | 26.21 | 26.30 | 0.04 | 0.15% | 25.91 | 26.45 | 262258 | 68719.84 | 1.17% |
| 2025-12-09 | 26.72 | 26.26 | -0.97 | -3.56% | 25.85 | 26.82 | 446439 | 117387.29 | 1.99% |
| 2025-12-08 | 27.25 | 27.23 | 0.03 | 0.11% | 26.42 | 27.37 | 410849 | 110550.88 | 1.83% |
| 2025-12-05 | 25.77 | 27.20 | 1.40 | 5.43% | 25.77 | 27.60 | 644449 | 173184.39 | 2.87% |
| 2025-12-04 | 26.23 | 25.80 | 0.02 | 0.08% | 25.61 | 26.32 | 396782 | 102973.73 | 1.77% |
| 2025-12-03 | 24.92 | 25.78 | 0.86 | 3.45% | 24.91 | 26.12 | 458760 | 117890.46 | 2.04% |
| 2025-12-02 | 25.00 | 24.92 | -0.08 | -0.32% | 24.62 | 25.09 | 255297 | 63448.23 | 1.14% |
| 2025-12-01 | 25.25 | 25.00 | 0.48 | 1.96% | 24.70 | 25.44 | 495571 | 123861.72 | 2.20% |
| 2025-11-28 | 24.03 | 24.52 | 0.42 | 1.74% | 23.97 | 24.62 | 254063 | 62065.23 | 1.13% |
| 2025-11-27 | 24.45 | 24.10 | 0.16 | 0.67% | 24.09 | 24.78 | 318978 | 77905.33 | 1.42% |
| 2025-11-26 | 24.45 | 23.94 | -0.37 | -1.52% | 23.87 | 24.68 | 375352 | 90598.93 | 1.67% |
| 2025-11-25 | 24.30 | 24.31 | 0.27 | 1.12% | 24.01 | 24.69 | 368058 | 89561.10 | 1.64% |
| 2025-11-24 | 24.50 | 24.04 | -0.33 | -1.35% | 23.88 | 24.77 | 452285 | 109532.05 | 2.01% |
| 2025-11-21 | 24.42 | 24.37 | -0.54 | -2.17% | 23.94 | 24.88 | 366208 | 89548.80 | 1.63% |
| 2025-11-20 | 25.14 | 24.91 | -0.19 | -0.76% | 24.80 | 25.50 | 287916 | 72285.39 | 1.28% |
| 2025-11-19 | 24.58 | 25.10 | 0.45 | 1.83% | 24.54 | 25.31 | 381959 | 95042.30 | 1.70% |
| 2025-11-18 | 25.11 | 24.65 | -0.87 | -3.41% | 24.31 | 25.29 | 671187 | 165948.14 | 2.99% |
| 2025-11-17 | 25.61 | 25.52 | -0.21 | -0.82% | 25.26 | 26.10 | 522114 | 133693.02 | 2.32% |
| 2025-11-14 | 26.58 | 25.73 | -1.25 | -4.63% | 25.72 | 26.58 | 601455 | 157084.59 | 2.68% |
| 2025-11-13 | 27.35 | 26.98 | -0.02 | -0.07% | 26.51 | 27.53 | 581930 | 157350.62 | 2.59% |
| 2025-11-12 | 26.60 | 27.00 | 0.35 | 1.31% | 26.34 | 27.99 | 509322 | 137610.31 | 2.27% |
| 2025-11-11 | 27.33 | 26.65 | -0.51 | -1.88% | 26.28 | 27.48 | 393773 | 104805.20 | 1.75% |
| 2025-11-10 | 27.33 | 27.16 | 0.04 | 0.15% | 26.72 | 28.20 | 565918 | 154698.55 | 2.52% |
| 2025-11-07 | 26.94 | 27.12 | 0.16 | 0.59% | 26.74 | 27.75 | 551980 | 150542.62 | 2.46% |
| 2025-11-06 | 24.97 | 26.96 | 1.91 | 7.62% | 24.95 | 27.20 | 645438 | 169938.70 | 2.87% |
| 2025-11-05 | 24.70 | 25.05 | -0.30 | -1.18% | 24.11 | 25.30 | 431350 | 106973.53 | 1.92% |
| 2025-11-04 | 25.90 | 25.35 | -0.79 | -3.02% | 24.98 | 26.50 | 639710 | 164610.48 | 2.85% |
| 2025-11-03 | 25.10 | 26.14 | 1.41 | 5.70% | 24.55 | 26.20 | 802676 | 204359.91 | 3.57% |
| 2025-10-31 | 25.34 | 24.73 | -0.45 | -1.79% | 24.58 | 25.35 | 392231 | 97357.62 | 1.75% |
| 2025-10-30 | 24.70 | 25.18 | 0.01 | 0.04% | 24.70 | 25.86 | 602003 | 152768.89 | 2.68% |
| 2025-10-29 | 23.59 | 25.17 | 1.73 | 7.38% | 23.23 | 25.37 | 743796 | 182776.98 | 3.31% |
| 2025-10-28 | 24.38 | 23.44 | -1.15 | -4.68% | 23.20 | 24.54 | 616910 | 146675.08 | 2.74% |
| 2025-10-27 | 23.98 | 24.59 | 0.54 | 2.25% | 23.54 | 24.81 | 564401 | 137645.75 | 2.51% |
| 2025-10-24 | 24.34 | 24.05 | 0.10 | 0.42% | 23.50 | 24.49 | 562264 | 134546.64 | 2.50% |
| 2025-10-23 | 23.40 | 23.95 | 0.69 | 2.97% | 23.34 | 24.28 | 739307 | 175898.58 | 3.29% |
| 2025-10-22 | 22.79 | 23.26 | -0.10 | -0.43% | 22.70 | 23.73 | 636015 | 148011.67 | 2.83% |
| 2025-10-21 | 22.73 | 23.36 | 0.55 | 2.41% | 22.60 | 24.36 | 942816 | 221630.95 | 4.19% |
| 2025-10-20 | 22.50 | 22.81 | 0.33 | 1.47% | 22.20 | 23.12 | 706974 | 160072.11 | 3.15% |
| 2025-10-17 | 22.86 | 22.48 | 0.07 | 0.31% | 22.30 | 23.80 | 812599 | 186022.73 | 3.62% |
| 2025-10-16 | 22.50 | 22.41 | -0.03 | -0.13% | 22.16 | 22.92 | 532945 | 120203.34 | 2.37% |
| 2025-10-15 | 21.56 | 22.44 | 1.25 | 5.90% | 21.43 | 22.58 | 771447 | 170955.50 | 3.43% |
| 2025-10-14 | 21.79 | 21.19 | -0.09 | -0.42% | 20.98 | 22.74 | 808102 | 176940.92 | 3.60% |
| 2025-10-13 | 20.80 | 21.28 | -0.37 | -1.71% | 20.59 | 21.39 | 657934 | 138083.53 | 2.93% |
神火股份(000933)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。
