| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-13 | 17.17 | 17.90 | 0.59 | 3.41% | 17.11 | 18.00 | 498832 | 88642.01 | 2.22% |
| 2025-01-10 | 17.06 | 17.31 | 0.25 | 1.47% | 17.06 | 17.86 | 312844 | 54697.20 | 1.39% |
| 2025-01-09 | 16.86 | 17.06 | 0.07 | 0.41% | 16.70 | 17.23 | 286901 | 48888.28 | 1.28% |
| 2025-01-08 | 17.39 | 16.99 | -0.53 | -3.03% | 16.68 | 17.50 | 438163 | 74298.56 | 1.95% |
| 2025-01-07 | 17.41 | 17.52 | 0.09 | 0.52% | 17.17 | 17.85 | 383530 | 67074.78 | 1.71% |
| 2025-01-06 | 17.60 | 17.43 | -0.14 | -0.80% | 17.20 | 18.12 | 570868 | 100903.27 | 2.54% |
| 2025-01-03 | 16.84 | 17.57 | 0.73 | 4.33% | 16.84 | 17.89 | 705518 | 123909.49 | 3.15% |
| 2025-01-02 | 16.77 | 16.84 | -0.06 | -0.36% | 16.60 | 17.45 | 372112 | 63467.44 | 1.66% |
| 2024-12-31 | 17.15 | 16.90 | -0.11 | -0.65% | 16.80 | 17.23 | 400795 | 67934.96 | 1.79% |
| 2024-12-30 | 16.10 | 17.01 | 0.89 | 5.52% | 16.06 | 17.09 | 612078 | 102102.16 | 2.73% |
| 2024-12-27 | 16.44 | 16.12 | -0.33 | -2.01% | 16.11 | 16.63 | 322792 | 52423.78 | 1.44% |
| 2024-12-26 | 16.35 | 16.45 | 0.16 | 0.98% | 16.17 | 16.58 | 194648 | 31926.20 | 0.87% |
| 2024-12-25 | 16.15 | 16.29 | 0.15 | 0.93% | 16.04 | 16.40 | 218473 | 35540.72 | 0.97% |
| 2024-12-24 | 16.20 | 16.14 | -0.08 | -0.49% | 15.93 | 16.28 | 330326 | 53066.36 | 1.47% |
| 2024-12-23 | 16.21 | 16.22 | 0.04 | 0.25% | 16.20 | 16.53 | 325947 | 53381.38 | 1.45% |
| 2024-12-20 | 16.71 | 16.18 | -0.55 | -3.29% | 16.13 | 16.76 | 405980 | 66075.02 | 1.81% |
| 2024-12-19 | 16.81 | 16.73 | -0.33 | -1.93% | 16.51 | 16.89 | 375767 | 62645.50 | 1.68% |
| 2024-12-18 | 17.32 | 17.06 | -0.22 | -1.27% | 17.00 | 17.58 | 322229 | 55586.61 | 1.44% |
| 2024-12-17 | 17.35 | 17.28 | -0.22 | -1.26% | 17.16 | 17.57 | 339697 | 58847.15 | 1.51% |
| 2024-12-16 | 17.31 | 17.50 | 0.16 | 0.92% | 17.25 | 17.86 | 364338 | 63949.62 | 1.62% |
| 2024-12-13 | 18.14 | 17.34 | -0.85 | -4.67% | 17.34 | 18.18 | 649560 | 114098.47 | 2.90% |
| 2024-12-12 | 18.00 | 18.19 | 0.18 | 1.00% | 17.85 | 18.38 | 361667 | 65483.19 | 1.61% |
| 2024-12-11 | 17.12 | 18.01 | 0.83 | 4.83% | 17.10 | 18.35 | 647656 | 115766.96 | 2.89% |
| 2024-12-10 | 17.52 | 17.18 | 0.27 | 1.60% | 17.10 | 17.85 | 529268 | 92772.28 | 2.36% |
| 2024-12-09 | 17.00 | 17.21 | 0.10 | 0.58% | 17.00 | 17.44 | 295446 | 50853.24 | 1.32% |
| 2024-12-06 | 17.09 | 17.11 | 0.02 | 0.12% | 16.86 | 17.20 | 366571 | 62426.82 | 1.63% |
| 2024-12-05 | 16.78 | 17.09 | 0.24 | 1.42% | 16.48 | 17.19 | 474395 | 80091.52 | 2.11% |
| 2024-12-04 | 16.26 | 16.85 | 0.62 | 3.82% | 16.18 | 17.04 | 577154 | 96269.59 | 2.57% |
| 2024-12-03 | 16.26 | 16.23 | -0.03 | -0.18% | 16.08 | 16.29 | 203003 | 32832.30 | 0.90% |
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。
