| 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 | 18.88 | 18.84 | -0.02 | -0.11% | 18.68 | 19.02 | 301157 | 56604.33 | 1.34% |
| 2025-08-21 | 19.16 | 18.86 | -0.27 | -1.41% | 18.73 | 19.23 | 316386 | 59945.30 | 1.41% |
| 2025-08-20 | 19.15 | 19.13 | -0.11 | -0.57% | 18.95 | 19.46 | 345438 | 66199.88 | 1.54% |
| 2025-08-19 | 19.22 | 19.24 | 0.27 | 1.42% | 19.13 | 19.80 | 359582 | 69713.92 | 1.60% |
| 2025-08-18 | 19.62 | 18.97 | -0.63 | -3.21% | 18.88 | 19.69 | 496900 | 95506.60 | 2.21% |
| 2025-08-15 | 18.61 | 19.60 | 0.95 | 5.09% | 18.55 | 19.69 | 426889 | 82362.24 | 1.90% |
| 2025-08-14 | 19.13 | 18.65 | -0.57 | -2.97% | 18.60 | 19.15 | 272143 | 51228.68 | 1.21% |
| 2025-08-13 | 19.00 | 19.22 | 0.30 | 1.59% | 18.86 | 19.29 | 241665 | 46225.10 | 1.08% |
| 2025-08-12 | 18.73 | 18.92 | 0.11 | 0.58% | 18.71 | 19.14 | 168418 | 31901.28 | 0.75% |
| 2025-08-11 | 18.54 | 18.81 | 0.36 | 1.95% | 18.54 | 19.15 | 282736 | 53107.69 | 1.26% |
| 2025-08-08 | 18.37 | 18.45 | 0.03 | 0.16% | 18.22 | 18.64 | 184400 | 33964.63 | 0.82% |
| 2025-08-07 | 18.39 | 18.42 | 0.11 | 0.60% | 18.10 | 18.58 | 181273 | 33241.72 | 0.81% |
| 2025-08-06 | 17.73 | 18.31 | 0.54 | 3.04% | 17.71 | 18.36 | 388681 | 70708.80 | 1.73% |
| 2025-08-05 | 17.67 | 17.77 | -0.02 | -0.11% | 17.47 | 17.77 | 270883 | 47787.89 | 1.21% |
| 2025-08-04 | 17.89 | 17.79 | -0.11 | -0.61% | 17.67 | 18.04 | 163512 | 29050.47 | 0.73% |
| 2025-08-01 | 17.75 | 17.90 | 0.20 | 1.13% | 17.66 | 18.08 | 207434 | 37117.09 | 0.92% |
| 2025-07-31 | 18.47 | 17.70 | -0.91 | -4.89% | 17.58 | 18.48 | 416227 | 74296.84 | 1.85% |
| 2025-07-30 | 18.65 | 18.61 | -0.01 | -0.05% | 18.56 | 18.97 | 295932 | 55567.61 | 1.32% |
| 2025-07-29 | 18.50 | 18.62 | 0.02 | 0.11% | 18.24 | 18.64 | 235500 | 43388.61 | 1.05% |
| 2025-07-28 | 18.70 | 18.60 | -0.46 | -2.41% | 18.19 | 18.76 | 328322 | 60795.51 | 1.46% |
| 2025-07-25 | 19.12 | 19.06 | -0.19 | -0.99% | 18.91 | 19.65 | 434119 | 83420.64 | 1.94% |
| 2025-07-24 | 18.90 | 19.25 | 0.14 | 0.73% | 18.62 | 19.30 | 408299 | 77474.04 | 1.82% |
| 2025-07-23 | 19.43 | 19.11 | -0.28 | -1.44% | 18.98 | 19.85 | 610464 | 117553.38 | 2.72% |
| 2025-07-22 | 18.08 | 19.39 | 1.31 | 7.25% | 18.06 | 19.45 | 1055045 | 198955.70 | 4.70% |
| 2025-07-21 | 17.07 | 18.08 | 1.06 | 6.23% | 17.07 | 18.10 | 731400 | 129235.03 | 3.26% |
| 2025-07-18 | 16.93 | 17.02 | 0.15 | 0.89% | 16.88 | 17.12 | 211713 | 36028.31 | 0.94% |
| 2025-07-17 | 16.83 | 16.87 | 0.05 | 0.30% | 16.76 | 16.93 | 179583 | 30248.76 | 0.80% |
| 2025-07-16 | 16.96 | 16.82 | -0.14 | -0.83% | 16.75 | 16.98 | 227949 | 38380.94 | 1.02% |
| 2025-07-15 | 17.11 | 16.96 | -0.17 | -0.99% | 16.85 | 17.25 | 232171 | 39410.53 | 1.04% |
| 2025-07-14 | 17.30 | 17.13 | -0.20 | -1.15% | 17.07 | 17.46 | 260707 | 44944.76 | 1.16% |
| 2025-07-11 | 17.35 | 17.33 | -0.02 | -0.12% | 17.21 | 17.55 | 242360 | 42192.59 | 1.08% |
| 2025-07-10 | 17.12 | 17.35 | 0.30 | 1.76% | 17.10 | 17.44 | 274609 | 47547.57 | 1.22% |
| 2025-07-09 | 17.18 | 17.05 | 0.04 | 0.24% | 16.99 | 17.29 | 285180 | 48864.40 | 1.27% |
| 2025-07-08 | 16.88 | 17.01 | 0.13 | 0.77% | 16.88 | 17.05 | 186817 | 31711.52 | 0.83% |
| 2025-07-07 | 17.05 | 16.88 | -0.24 | -1.40% | 16.86 | 17.08 | 235787 | 39960.10 | 1.05% |
| 2025-07-04 | 17.29 | 17.12 | -0.18 | -1.04% | 17.09 | 17.36 | 276324 | 47574.92 | 1.23% |
| 2025-07-03 | 17.48 | 17.30 | -0.11 | -0.63% | 17.24 | 17.50 | 275567 | 47761.83 | 1.23% |
| 2025-07-02 | 17.17 | 17.41 | 0.22 | 1.28% | 17.10 | 17.54 | 387183 | 67268.88 | 1.73% |
| 2025-07-01 | 16.71 | 17.19 | 0.55 | 3.31% | 16.60 | 17.20 | 409507 | 69335.33 | 1.83% |
| 2025-06-30 | 16.90 | 16.64 | -0.26 | -1.54% | 16.59 | 16.99 | 373890 | 62322.62 | 1.67% |
| 2025-06-27 | 16.47 | 16.90 | 0.59 | 3.62% | 16.47 | 17.09 | 660718 | 111594.24 | 2.95% |
| 2025-06-26 | 16.33 | 16.31 | -0.13 | -0.79% | 16.26 | 16.51 | 295969 | 48503.73 | 1.32% |
| 2025-06-25 | 16.54 | 16.44 | -0.09 | -0.54% | 16.16 | 16.54 | 411927 | 66986.40 | 1.84% |
| 2025-06-24 | 16.20 | 16.53 | 0.39 | 2.42% | 16.18 | 16.80 | 374299 | 61959.90 | 1.67% |
| 2025-06-23 | 16.12 | 16.14 | 0.00 | 0.00% | 16.08 | 16.24 | 213757 | 34563.36 | 0.95% |
| 2025-06-20 | 16.37 | 16.14 | -0.25 | -1.53% | 16.11 | 16.40 | 348660 | 56425.82 | 1.55% |
| 2025-06-19 | 16.71 | 16.39 | -0.33 | -1.97% | 16.31 | 16.75 | 241162 | 39683.93 | 1.08% |
| 2025-06-18 | 16.95 | 16.72 | -0.11 | -0.65% | 16.63 | 17.15 | 214568 | 35958.34 | 0.96% |
| 2025-06-17 | 17.05 | 16.83 | -0.19 | -1.12% | 16.73 | 17.06 | 201669 | 33901.59 | 0.90% |
| 2025-06-16 | 16.93 | 17.02 | 0.04 | 0.24% | 16.82 | 17.24 | 294353 | 50124.48 | 1.31% |
| 2025-06-13 | 17.15 | 16.98 | -0.18 | -1.05% | 16.73 | 17.27 | 481427 | 81409.23 | 2.15% |
| 2025-06-12 | 17.09 | 17.16 | 0.00 | 0.00% | 17.04 | 17.38 | 249334 | 42839.59 | 1.11% |
| 2025-06-11 | 16.90 | 17.16 | 0.27 | 1.60% | 16.86 | 17.26 | 256665 | 43890.84 | 1.14% |
| 2025-06-10 | 16.78 | 16.89 | 0.19 | 1.14% | 16.72 | 17.18 | 316640 | 53618.61 | 1.41% |
| 2025-06-09 | 16.52 | 16.70 | 0.18 | 1.09% | 16.21 | 16.78 | 238155 | 39285.81 | 1.06% |
| 2025-06-06 | 16.65 | 16.52 | -0.05 | -0.30% | 16.46 | 16.72 | 153602 | 25442.91 | 0.68% |
| 2025-06-05 | 16.50 | 16.57 | 0.10 | 0.61% | 16.46 | 16.67 | 213368 | 35384.91 | 0.95% |
| 2025-06-04 | 16.39 | 16.47 | 0.13 | 0.80% | 16.36 | 16.65 | 217845 | 35987.61 | 0.97% |
| 2025-06-03 | 16.52 | 16.34 | -0.17 | -1.03% | 16.28 | 16.60 | 236861 | 38818.67 | 1.06% |
| 2025-05-30 | 16.58 | 16.51 | -0.14 | -0.84% | 16.46 | 16.64 | 149390 | 24688.75 | 0.67% |
| 2025-05-29 | 16.50 | 16.65 | 0.14 | 0.85% | 16.40 | 16.68 | 166093 | 27528.95 | 0.74% |
| 2025-05-28 | 16.36 | 16.51 | 0.22 | 1.35% | 16.35 | 16.55 | 231736 | 38134.77 | 1.03% |
| 2025-05-27 | 16.91 | 16.29 | -0.62 | -3.67% | 16.21 | 16.96 | 447061 | 73412.82 | 1.99% |
| 2025-05-26 | 16.93 | 16.91 | 0.03 | 0.18% | 16.74 | 16.97 | 132828 | 22382.53 | 0.59% |
| 2025-05-23 | 17.17 | 16.88 | -0.24 | -1.40% | 16.85 | 17.41 | 185904 | 31715.19 | 0.83% |
| 2025-05-22 | 17.21 | 17.12 | -0.22 | -1.27% | 17.10 | 17.35 | 134285 | 23105.31 | 0.60% |
| 2025-05-21 | 17.12 | 17.34 | 0.23 | 1.34% | 17.02 | 17.53 | 259702 | 44993.72 | 1.16% |
| 2025-05-20 | 16.70 | 17.11 | 0.41 | 2.46% | 16.68 | 17.15 | 323818 | 54837.09 | 1.44% |
| 2025-05-19 | 16.80 | 16.70 | -0.19 | -1.12% | 16.61 | 16.88 | 211213 | 35313.77 | 0.94% |
| 2025-05-16 | 16.90 | 16.89 | 0.04 | 0.24% | 16.75 | 16.93 | 150200 | 25321.31 | 0.67% |
| 2025-05-15 | 17.71 | 17.35 | -0.45 | -2.53% | 17.30 | 17.74 | 211665 | 36892.18 | 0.94% |
| 2025-05-14 | 17.50 | 17.80 | 0.28 | 1.60% | 17.42 | 17.82 | 230310 | 40689.63 | 1.03% |
| 2025-05-13 | 17.40 | 17.52 | 0.32 | 1.86% | 17.31 | 17.88 | 259364 | 45503.41 | 1.16% |
| 2025-05-12 | 16.87 | 17.20 | 0.45 | 2.69% | 16.80 | 17.22 | 329294 | 56353.67 | 1.47% |
| 2025-05-09 | 16.87 | 16.75 | -0.11 | -0.65% | 16.71 | 16.90 | 139818 | 23452.94 | 0.62% |
| 2025-05-08 | 16.99 | 16.86 | -0.24 | -1.40% | 16.71 | 16.99 | 255756 | 43056.18 | 1.14% |
| 2025-05-07 | 17.08 | 17.10 | 0.12 | 0.71% | 16.93 | 17.26 | 263314 | 44980.96 | 1.17% |
| 2025-05-06 | 17.12 | 16.98 | -0.04 | -0.24% | 16.65 | 17.18 | 343523 | 57646.57 | 1.53% |
| 2025-04-30 | 16.98 | 17.02 | 0.04 | 0.24% | 16.92 | 17.34 | 252135 | 43241.05 | 1.12% |
| 2025-04-29 | 16.94 | 16.98 | 0.01 | 0.06% | 16.90 | 17.15 | 167752 | 28535.76 | 0.75% |
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。
