| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 16.79 | 16.97 | 0.18 | 1.07% | 16.65 | 17.05 | 191861 | 32456.21 | 0.86% |
| 2025-04-25 | 16.60 | 16.79 | 0.21 | 1.27% | 16.59 | 17.08 | 271500 | 45864.79 | 1.21% |
| 2025-04-24 | 16.60 | 16.58 | -0.02 | -0.12% | 16.44 | 16.79 | 190992 | 31758.14 | 0.85% |
| 2025-04-23 | 16.37 | 16.60 | 0.40 | 2.47% | 16.34 | 16.69 | 324795 | 53819.13 | 1.45% |
| 2025-04-22 | 16.46 | 16.20 | -0.52 | -3.11% | 16.13 | 16.76 | 598430 | 98295.10 | 2.67% |
| 2025-04-21 | 16.80 | 16.72 | -0.13 | -0.77% | 16.58 | 17.05 | 325742 | 54764.29 | 1.45% |
| 2025-04-18 | 16.59 | 16.85 | 0.29 | 1.75% | 16.50 | 16.86 | 174784 | 29213.59 | 0.78% |
| 2025-04-17 | 16.55 | 16.56 | -0.03 | -0.18% | 16.45 | 16.83 | 266792 | 44294.03 | 1.19% |
| 2025-04-16 | 16.90 | 16.59 | -0.31 | -1.83% | 16.35 | 16.94 | 215978 | 35751.26 | 0.96% |
| 2025-04-15 | 17.18 | 16.90 | -0.30 | -1.74% | 16.80 | 17.18 | 201282 | 33996.65 | 0.90% |
| 2025-04-14 | 16.66 | 17.20 | 0.67 | 4.05% | 16.64 | 17.39 | 398427 | 68445.26 | 1.78% |
| 2025-04-11 | 16.60 | 16.53 | -0.21 | -1.25% | 16.34 | 16.67 | 275341 | 45419.04 | 1.23% |
| 2025-04-10 | 16.64 | 16.74 | 0.57 | 3.53% | 16.51 | 17.00 | 352887 | 59104.70 | 1.57% |
| 2025-04-09 | 15.95 | 16.17 | 0.00 | 0.00% | 15.65 | 16.27 | 428088 | 68498.20 | 1.91% |
| 2025-04-08 | 16.53 | 16.17 | -0.35 | -2.12% | 16.00 | 16.67 | 482904 | 78329.56 | 2.15% |
| 2025-04-07 | 17.33 | 16.52 | -1.83 | -9.97% | 16.52 | 17.33 | 397230 | 66437.40 | 1.77% |
| 2025-04-03 | 18.50 | 18.35 | -0.23 | -1.24% | 18.13 | 18.59 | 169725 | 31010.35 | 0.76% |
| 2025-04-02 | 18.71 | 18.58 | -0.22 | -1.17% | 18.53 | 19.08 | 175913 | 33079.22 | 0.78% |
| 2025-04-01 | 18.77 | 18.80 | 0.04 | 0.21% | 18.59 | 18.95 | 151323 | 28458.09 | 0.67% |
| 2025-03-31 | 18.61 | 18.76 | 0.05 | 0.27% | 18.50 | 18.84 | 166025 | 31033.08 | 0.74% |
| 2025-03-28 | 18.81 | 18.71 | -0.18 | -0.95% | 18.58 | 18.91 | 154754 | 28981.68 | 0.69% |
| 2025-03-27 | 18.77 | 18.89 | 0.12 | 0.64% | 18.67 | 18.98 | 157458 | 29703.35 | 0.70% |
| 2025-03-26 | 19.45 | 18.77 | -0.67 | -3.45% | 18.75 | 19.62 | 369308 | 70420.13 | 1.65% |
| 2025-03-25 | 19.54 | 19.44 | -0.20 | -1.02% | 19.07 | 19.67 | 367489 | 70988.17 | 1.64% |
| 2025-03-24 | 18.90 | 19.64 | 0.69 | 3.64% | 18.90 | 19.68 | 325710 | 63316.20 | 1.45% |
| 2025-03-21 | 19.41 | 18.95 | -0.45 | -2.32% | 18.90 | 19.54 | 213774 | 40924.82 | 0.95% |
| 2025-03-20 | 19.39 | 19.40 | 0.20 | 1.04% | 19.34 | 19.80 | 311901 | 61161.02 | 1.39% |
| 2025-03-19 | 19.17 | 19.20 | -0.08 | -0.41% | 18.93 | 19.28 | 249732 | 47767.16 | 1.11% |
| 2025-03-18 | 19.74 | 19.28 | -0.46 | -2.33% | 19.11 | 19.85 | 400813 | 77358.32 | 1.79% |
| 2025-03-17 | 19.70 | 19.74 | 0.04 | 0.20% | 19.60 | 20.02 | 234719 | 46525.17 | 1.05% |
| 2025-03-14 | 20.49 | 19.70 | -0.49 | -2.43% | 19.58 | 20.69 | 408609 | 81150.36 | 1.82% |
| 2025-03-13 | 20.30 | 20.19 | -0.09 | -0.44% | 20.02 | 20.51 | 185520 | 37478.75 | 0.83% |
| 2025-03-12 | 20.47 | 20.28 | -0.14 | -0.69% | 20.16 | 20.80 | 285822 | 58544.68 | 1.27% |
| 2025-03-11 | 20.30 | 20.42 | -0.27 | -1.30% | 19.98 | 20.48 | 273436 | 55213.64 | 1.22% |
| 2025-03-10 | 20.10 | 20.69 | 0.40 | 1.97% | 20.10 | 20.87 | 401578 | 82724.97 | 1.79% |
| 2025-03-07 | 19.05 | 20.29 | 1.23 | 6.45% | 19.00 | 20.66 | 719736 | 144739.03 | 3.21% |
| 2025-03-06 | 19.01 | 19.06 | 0.12 | 0.63% | 18.90 | 19.35 | 329453 | 62877.63 | 1.47% |
| 2025-03-05 | 18.55 | 18.94 | 0.39 | 2.10% | 18.29 | 19.04 | 348171 | 65395.59 | 1.55% |
| 2025-03-04 | 18.54 | 18.55 | -0.06 | -0.32% | 18.28 | 18.87 | 216471 | 39984.82 | 0.97% |
| 2025-03-03 | 18.18 | 18.61 | 0.60 | 3.33% | 18.10 | 19.00 | 497638 | 92892.13 | 2.22% |
| 2025-02-28 | 17.78 | 18.01 | 0.12 | 0.67% | 17.67 | 18.34 | 406731 | 73533.25 | 1.81% |
| 2025-02-27 | 17.88 | 17.89 | 0.01 | 0.06% | 17.33 | 17.93 | 357640 | 62898.55 | 1.59% |
| 2025-02-26 | 17.65 | 17.88 | 0.23 | 1.30% | 17.60 | 18.37 | 379317 | 68489.95 | 1.69% |
| 2025-02-25 | 17.96 | 17.65 | -0.31 | -1.73% | 17.58 | 18.15 | 274012 | 48848.99 | 1.22% |
| 2025-02-24 | 17.50 | 17.96 | 0.35 | 1.99% | 17.41 | 18.19 | 406075 | 72860.33 | 1.81% |
| 2025-02-21 | 17.55 | 17.61 | 0.12 | 0.69% | 17.44 | 18.17 | 380028 | 67358.95 | 1.69% |
| 2025-02-20 | 17.05 | 17.49 | 0.38 | 2.22% | 16.91 | 17.54 | 326854 | 56595.74 | 1.46% |
| 2025-02-19 | 17.09 | 17.11 | -0.01 | -0.06% | 16.75 | 17.14 | 321261 | 54397.15 | 1.43% |
| 2025-02-18 | 17.38 | 17.12 | -0.26 | -1.50% | 17.06 | 17.41 | 257270 | 44272.00 | 1.15% |
| 2025-02-17 | 17.82 | 17.38 | -0.50 | -2.80% | 17.25 | 17.85 | 428241 | 74434.64 | 1.91% |
| 2025-02-14 | 17.80 | 17.88 | 0.08 | 0.45% | 17.60 | 18.00 | 227395 | 40450.41 | 1.01% |
| 2025-02-13 | 17.85 | 17.80 | -0.13 | -0.73% | 17.80 | 18.23 | 289426 | 52082.66 | 1.29% |
| 2025-02-12 | 18.23 | 17.93 | -0.47 | -2.55% | 17.71 | 18.24 | 408903 | 73082.38 | 1.82% |
| 2025-02-11 | 17.94 | 18.40 | 0.45 | 2.51% | 17.94 | 18.50 | 383367 | 70344.57 | 1.71% |
| 2025-02-10 | 17.84 | 17.95 | -0.01 | -0.06% | 17.42 | 18.30 | 396424 | 70991.99 | 1.77% |
| 2025-02-07 | 17.66 | 17.96 | 0.28 | 1.58% | 17.32 | 18.20 | 440555 | 78371.65 | 1.96% |
| 2025-02-06 | 17.82 | 17.68 | -0.14 | -0.79% | 17.51 | 18.06 | 291064 | 51500.81 | 1.30% |
| 2025-02-05 | 18.55 | 17.82 | -0.65 | -3.52% | 17.62 | 18.59 | 302631 | 54245.64 | 1.35% |
| 2025-01-27 | 18.02 | 18.47 | 0.38 | 2.10% | 17.81 | 18.63 | 313334 | 57424.04 | 1.40% |
| 2025-01-24 | 17.88 | 18.09 | 0.11 | 0.61% | 17.85 | 18.13 | 204345 | 36836.22 | 0.91% |
| 2025-01-23 | 18.49 | 17.98 | -0.40 | -2.18% | 17.88 | 18.56 | 305630 | 55399.99 | 1.36% |
| 2025-01-22 | 18.55 | 18.38 | -0.22 | -1.18% | 18.18 | 18.61 | 209033 | 38335.18 | 0.93% |
| 2025-01-21 | 18.39 | 18.60 | 0.23 | 1.25% | 18.16 | 18.67 | 275230 | 50829.14 | 1.23% |
| 2025-01-20 | 18.85 | 18.37 | -0.40 | -2.13% | 18.28 | 18.90 | 316530 | 58460.27 | 1.41% |
| 2025-01-17 | 18.97 | 18.77 | -0.22 | -1.16% | 18.60 | 19.02 | 305630 | 57450.69 | 1.36% |
| 2025-01-16 | 17.83 | 18.99 | 1.33 | 7.53% | 17.79 | 19.03 | 711577 | 131997.50 | 3.17% |
| 2025-01-15 | 18.05 | 17.66 | -0.47 | -2.59% | 17.60 | 18.51 | 302372 | 54155.55 | 1.35% |
| 2025-01-14 | 17.89 | 18.13 | 0.23 | 1.28% | 17.60 | 18.13 | 400398 | 71687.09 | 1.78% |
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。
