| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.60 | 14.44 | 0.88 | 6.49% | 13.50 | 14.92 | 1784733 | 259136.39 | 53.44% |
| 2025-10-23 | 12.92 | 13.56 | 1.23 | 9.98% | 12.70 | 13.56 | 1255401 | 167508.78 | 37.59% |
| 2025-10-22 | 12.33 | 12.33 | 1.12 | 9.99% | 12.33 | 12.33 | 92211 | 11369.65 | 2.76% |
| 2025-10-21 | 11.21 | 11.21 | 1.02 | 10.01% | 11.21 | 11.21 | 211549 | 23714.65 | 6.33% |
| 2025-10-20 | 9.39 | 10.19 | 0.93 | 10.04% | 9.32 | 10.19 | 366803 | 36094.64 | 10.98% |
| 2025-10-17 | 9.50 | 9.26 | -0.39 | -4.04% | 9.21 | 9.56 | 150330 | 14135.67 | 4.50% |
| 2025-10-16 | 9.57 | 9.65 | 0.08 | 0.84% | 9.36 | 9.79 | 212598 | 20354.34 | 6.37% |
| 2025-10-15 | 9.48 | 9.57 | 0.01 | 0.10% | 9.40 | 9.62 | 117500 | 11188.91 | 3.52% |
| 2025-10-14 | 9.38 | 9.56 | 0.18 | 1.92% | 9.38 | 9.65 | 193662 | 18515.26 | 5.80% |
| 2025-10-13 | 9.01 | 9.38 | -0.13 | -1.37% | 9.00 | 9.41 | 112151 | 10398.80 | 3.36% |
| 2025-10-10 | 9.58 | 9.51 | -0.04 | -0.42% | 9.46 | 9.65 | 124643 | 11919.67 | 3.73% |
| 2025-10-09 | 9.31 | 9.55 | 0.28 | 3.02% | 9.27 | 9.56 | 167173 | 15772.03 | 5.01% |
| 2025-09-30 | 9.41 | 9.27 | -0.13 | -1.38% | 9.25 | 9.44 | 126970 | 11838.92 | 3.80% |
| 2025-09-29 | 9.40 | 9.40 | -0.01 | -0.11% | 9.18 | 9.48 | 140846 | 13130.95 | 4.22% |
| 2025-09-26 | 9.53 | 9.41 | -0.16 | -1.67% | 9.41 | 9.58 | 111518 | 10588.29 | 3.34% |
| 2025-09-25 | 9.59 | 9.57 | -0.06 | -0.62% | 9.52 | 9.68 | 115246 | 11055.91 | 3.45% |
| 2025-09-24 | 9.45 | 9.63 | 0.10 | 1.05% | 9.41 | 9.65 | 148715 | 14221.98 | 4.45% |
| 2025-09-23 | 9.85 | 9.53 | -0.32 | -3.25% | 9.33 | 9.95 | 221629 | 21150.60 | 6.64% |
| 2025-09-22 | 10.11 | 9.85 | -0.35 | -3.43% | 9.80 | 10.17 | 294320 | 29105.12 | 8.81% |
| 2025-09-19 | 10.57 | 10.20 | -0.19 | -1.83% | 10.04 | 10.79 | 345043 | 35924.88 | 10.33% |
| 2025-09-18 | 10.25 | 10.39 | 0.16 | 1.56% | 10.10 | 10.74 | 436215 | 45620.44 | 13.06% |
| 2025-09-17 | 10.38 | 10.23 | -0.32 | -3.03% | 10.20 | 10.44 | 422456 | 43355.70 | 12.65% |
| 2025-09-16 | 9.93 | 10.55 | 0.62 | 6.24% | 9.93 | 10.92 | 631204 | 66577.94 | 18.90% |
| 2025-09-15 | 10.01 | 9.93 | -0.15 | -1.49% | 9.87 | 10.03 | 149508 | 14833.07 | 4.48% |
| 2025-09-12 | 9.98 | 10.08 | 0.05 | 0.50% | 9.94 | 10.27 | 199030 | 20162.79 | 5.96% |
| 2025-09-11 | 9.86 | 10.03 | 0.09 | 0.91% | 9.76 | 10.03 | 175381 | 17472.47 | 5.25% |
| 2025-09-10 | 9.86 | 9.94 | 0.11 | 1.12% | 9.82 | 10.07 | 157418 | 15702.97 | 4.71% |
| 2025-09-09 | 10.09 | 9.83 | -0.28 | -2.77% | 9.80 | 10.09 | 157919 | 15656.43 | 4.73% |
| 2025-09-08 | 9.99 | 10.11 | 0.11 | 1.10% | 9.92 | 10.20 | 166305 | 16793.75 | 4.98% |
| 2025-09-05 | 9.80 | 10.00 | 0.21 | 2.15% | 9.67 | 10.00 | 179908 | 17786.65 | 5.39% |
| 2025-09-04 | 9.87 | 9.79 | -0.03 | -0.31% | 9.59 | 9.93 | 187811 | 18425.09 | 5.62% |
| 2025-09-03 | 10.34 | 9.82 | -0.53 | -5.12% | 9.70 | 10.36 | 259934 | 26089.18 | 7.78% |
| 2025-09-02 | 10.69 | 10.35 | -0.29 | -2.73% | 10.33 | 10.84 | 241904 | 25357.29 | 7.24% |
| 2025-09-01 | 10.72 | 10.64 | -0.17 | -1.57% | 10.62 | 10.79 | 225732 | 24099.28 | 6.76% |
| 2025-08-29 | 10.79 | 10.81 | -0.07 | -0.64% | 10.59 | 11.17 | 302490 | 32821.54 | 9.06% |
| 2025-08-28 | 10.75 | 10.88 | 0.10 | 0.93% | 10.31 | 10.89 | 396473 | 42223.75 | 11.86% |
| 2025-08-27 | 11.00 | 10.78 | -0.21 | -1.91% | 10.68 | 11.22 | 462344 | 50970.83 | 13.83% |
| 2025-08-26 | 11.08 | 10.99 | -0.08 | -0.72% | 10.88 | 11.10 | 329687 | 36260.43 | 9.86% |
| 2025-08-25 | 11.14 | 11.07 | -0.12 | -1.07% | 11.01 | 11.25 | 514986 | 57111.06 | 15.41% |
| 2025-08-22 | 11.52 | 11.19 | -0.25 | -2.19% | 11.06 | 11.68 | 960814 | 108203.84 | 28.75% |
| 2025-08-21 | 10.48 | 11.44 | 1.04 | 10.00% | 10.26 | 11.44 | 806846 | 88644.80 | 24.14% |
| 2025-08-20 | 10.48 | 10.40 | -0.11 | -1.05% | 10.35 | 10.62 | 337336 | 35282.95 | 10.09% |
| 2025-08-19 | 10.88 | 10.51 | -0.35 | -3.22% | 10.47 | 10.88 | 602477 | 64087.09 | 18.03% |
| 2025-08-18 | 10.40 | 10.86 | 0.51 | 4.93% | 10.29 | 10.98 | 830541 | 87557.71 | 24.85% |
| 2025-08-15 | 9.95 | 10.35 | 0.26 | 2.58% | 9.91 | 10.55 | 688266 | 70743.45 | 20.59% |
| 2025-08-14 | 9.82 | 10.09 | 0.24 | 2.44% | 9.71 | 10.36 | 663242 | 66574.13 | 19.85% |
| 2025-08-13 | 9.84 | 9.85 | 0.03 | 0.31% | 9.76 | 9.97 | 241634 | 23851.00 | 7.23% |
| 2025-08-12 | 9.91 | 9.82 | -0.15 | -1.50% | 9.80 | 10.03 | 268552 | 26506.34 | 8.04% |
| 2025-08-11 | 9.88 | 9.97 | 0.00 | 0.00% | 9.81 | 10.07 | 288821 | 28691.30 | 8.64% |
| 2025-08-08 | 9.86 | 9.97 | 0.10 | 1.01% | 9.83 | 10.11 | 405705 | 40512.35 | 12.14% |
| 2025-08-07 | 9.96 | 9.87 | -0.15 | -1.50% | 9.83 | 10.04 | 335048 | 33120.00 | 10.03% |
| 2025-08-06 | 9.85 | 10.02 | 0.04 | 0.40% | 9.82 | 10.13 | 460203 | 45972.81 | 13.77% |
| 2025-08-05 | 9.67 | 9.98 | 0.30 | 3.10% | 9.61 | 10.15 | 503230 | 49633.73 | 15.06% |
| 2025-08-04 | 9.49 | 9.68 | 0.06 | 0.62% | 9.33 | 9.69 | 271920 | 25963.24 | 8.14% |
| 2025-08-01 | 9.65 | 9.62 | -0.17 | -1.74% | 9.54 | 9.80 | 351277 | 33907.61 | 10.51% |
| 2025-07-31 | 10.00 | 9.79 | -0.33 | -3.26% | 9.70 | 10.07 | 588722 | 58186.11 | 17.62% |
| 2025-07-30 | 9.67 | 10.12 | 0.46 | 4.76% | 9.57 | 10.57 | 959775 | 95755.02 | 28.72% |
| 2025-07-29 | 9.94 | 9.66 | -0.39 | -3.88% | 9.60 | 9.94 | 830809 | 80412.62 | 24.86% |
| 2025-07-28 | 9.55 | 10.05 | 0.91 | 9.96% | 9.55 | 10.05 | 606965 | 60421.63 | 18.16% |
| 2025-07-25 | 9.19 | 9.14 | -0.05 | -0.54% | 9.09 | 9.19 | 149061 | 13588.60 | 4.46% |
| 2025-07-24 | 9.12 | 9.19 | 0.05 | 0.55% | 9.03 | 9.19 | 182717 | 16706.47 | 5.47% |
| 2025-07-23 | 9.50 | 9.14 | -0.32 | -3.38% | 9.13 | 9.50 | 347803 | 32114.56 | 10.41% |
| 2025-07-22 | 9.31 | 9.46 | 0.11 | 1.18% | 9.30 | 9.57 | 421124 | 39724.50 | 12.60% |
| 2025-07-21 | 9.22 | 9.35 | 0.07 | 0.75% | 9.19 | 9.37 | 267355 | 24828.56 | 8.00% |
| 2025-07-18 | 9.36 | 9.28 | -0.04 | -0.43% | 9.23 | 9.36 | 227865 | 21161.39 | 6.82% |
| 2025-07-17 | 9.26 | 9.32 | 0.05 | 0.54% | 9.18 | 9.35 | 240074 | 22294.56 | 7.18% |
| 2025-07-16 | 9.28 | 9.27 | 0.00 | 0.00% | 9.08 | 9.34 | 257541 | 23749.21 | 7.71% |
| 2025-07-15 | 9.27 | 9.27 | -0.06 | -0.64% | 9.19 | 9.42 | 310202 | 28843.04 | 9.28% |
| 2025-07-14 | 9.41 | 9.33 | 0.03 | 0.32% | 9.27 | 9.46 | 274722 | 25668.01 | 8.22% |
| 2025-07-11 | 9.34 | 9.30 | -0.03 | -0.32% | 9.15 | 9.38 | 315261 | 29156.55 | 9.43% |
| 2025-07-10 | 9.47 | 9.33 | -0.25 | -2.61% | 9.31 | 9.69 | 529544 | 49901.32 | 15.84% |
| 2025-07-09 | 9.51 | 9.58 | -0.10 | -1.03% | 9.51 | 9.94 | 706164 | 68430.93 | 21.13% |
| 2025-07-08 | 9.47 | 9.68 | 0.40 | 4.31% | 9.29 | 9.98 | 890005 | 85335.14 | 26.63% |
| 2025-07-07 | 9.29 | 9.28 | -0.01 | -0.11% | 9.04 | 9.48 | 626362 | 58067.53 | 18.74% |
| 2025-07-04 | 9.96 | 9.29 | -0.86 | -8.47% | 9.21 | 10.15 | 1083858 | 104789.66 | 32.43% |
| 2025-07-03 | 11.12 | 10.15 | 0.04 | 0.40% | 10.09 | 11.12 | 1570713 | 168320.72 | 47.00% |
| 2025-07-02 | 10.11 | 10.11 | 0.92 | 10.01% | 10.11 | 10.11 | 261739 | 26461.77 | 7.83% |
| 2025-07-01 | 8.93 | 9.19 | 0.26 | 2.91% | 8.84 | 9.38 | 632815 | 57648.93 | 18.93% |
| 2025-06-30 | 8.82 | 8.93 | 0.07 | 0.79% | 8.69 | 8.93 | 368176 | 32648.24 | 11.02% |
| 2025-06-27 | 9.04 | 8.86 | -0.33 | -3.59% | 8.84 | 9.04 | 569289 | 50721.50 | 17.03% |
神开股份(002278)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。
