| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.92 | 7.97 | -0.02 | -0.25% | 7.87 | 8.23 | 297904 | 23971.97 | 8.91% |
| 2025-05-22 | 8.17 | 7.99 | -0.19 | -2.32% | 7.97 | 8.17 | 298604 | 23990.02 | 8.93% |
| 2025-05-21 | 8.38 | 8.18 | -0.26 | -3.08% | 8.13 | 8.48 | 396890 | 32903.14 | 11.88% |
| 2025-05-20 | 8.62 | 8.44 | -0.18 | -2.09% | 8.43 | 8.79 | 400358 | 34093.09 | 11.98% |
| 2025-05-19 | 8.86 | 8.62 | -0.22 | -2.49% | 8.52 | 8.89 | 436074 | 37746.82 | 13.05% |
| 2025-05-16 | 8.70 | 8.84 | 0.02 | 0.23% | 8.62 | 8.99 | 620137 | 54777.88 | 18.56% |
| 2025-05-15 | 8.49 | 8.82 | 0.23 | 2.68% | 8.33 | 8.90 | 780026 | 67852.09 | 23.34% |
| 2025-05-14 | 8.38 | 8.59 | 0.11 | 1.30% | 8.22 | 8.69 | 607458 | 51591.71 | 18.18% |
| 2025-05-13 | 8.42 | 8.48 | 0.11 | 1.31% | 8.37 | 8.67 | 457394 | 38870.48 | 13.69% |
| 2025-05-12 | 8.31 | 8.37 | 0.01 | 0.12% | 8.21 | 8.50 | 383840 | 32078.58 | 11.49% |
| 2025-05-09 | 8.51 | 8.36 | -0.17 | -1.99% | 8.32 | 8.78 | 472620 | 40283.27 | 14.14% |
| 2025-05-08 | 8.45 | 8.53 | -0.18 | -2.07% | 8.31 | 8.63 | 675680 | 57435.92 | 20.22% |
| 2025-05-07 | 8.36 | 8.71 | 0.38 | 4.56% | 8.25 | 9.16 | 1091878 | 93355.61 | 32.67% |
| 2025-05-06 | 7.93 | 8.33 | 0.40 | 5.04% | 7.90 | 8.47 | 728714 | 60146.03 | 21.80% |
| 2025-04-30 | 8.00 | 7.93 | -0.08 | -1.00% | 7.71 | 8.14 | 564860 | 44578.32 | 16.90% |
| 2025-04-29 | 7.92 | 8.01 | -0.10 | -1.23% | 7.61 | 8.20 | 578721 | 45834.02 | 17.32% |
| 2025-04-28 | 8.18 | 8.11 | 0.15 | 1.88% | 7.97 | 8.33 | 645990 | 52458.66 | 19.33% |
| 2025-04-25 | 8.10 | 7.96 | 0.14 | 1.79% | 7.89 | 8.38 | 898439 | 73042.68 | 26.88% |
| 2025-04-24 | 8.10 | 7.82 | -0.31 | -3.81% | 7.78 | 8.25 | 947031 | 75326.67 | 28.34% |
| 2025-04-23 | 7.48 | 8.13 | 0.74 | 10.01% | 7.31 | 8.13 | 726655 | 56836.57 | 21.74% |
| 2025-04-22 | 7.65 | 7.39 | -0.35 | -4.52% | 7.37 | 7.72 | 649428 | 48576.31 | 19.43% |
| 2025-04-21 | 7.65 | 7.74 | 0.02 | 0.26% | 7.51 | 8.00 | 1094156 | 85245.89 | 32.74% |
| 2025-04-18 | 7.19 | 7.72 | 0.70 | 9.97% | 7.05 | 7.72 | 701881 | 52496.36 | 21.00% |
| 2025-04-17 | 7.02 | 7.02 | 0.04 | 0.57% | 7.01 | 7.44 | 365682 | 26135.53 | 10.94% |
| 2025-04-16 | 7.21 | 6.98 | -0.30 | -4.12% | 6.87 | 7.25 | 391268 | 27486.71 | 11.71% |
| 2025-04-15 | 7.42 | 7.28 | -0.12 | -1.62% | 7.18 | 7.46 | 374552 | 27261.28 | 11.21% |
| 2025-04-14 | 7.35 | 7.40 | 0.23 | 3.21% | 7.22 | 7.47 | 572070 | 42152.40 | 17.12% |
| 2025-04-11 | 7.13 | 7.17 | -0.05 | -0.69% | 7.10 | 7.36 | 546914 | 39486.18 | 16.36% |
| 2025-04-10 | 7.15 | 7.22 | 0.12 | 1.69% | 7.10 | 7.58 | 788543 | 57486.32 | 23.59% |
| 2025-04-09 | 6.67 | 7.10 | 0.20 | 2.90% | 6.21 | 7.20 | 734849 | 50040.45 | 21.99% |
| 2025-04-08 | 6.70 | 6.90 | 0.04 | 0.58% | 6.56 | 7.09 | 685114 | 47045.39 | 20.50% |
| 2025-04-07 | 7.13 | 6.86 | -0.76 | -9.97% | 6.86 | 7.14 | 482976 | 33518.61 | 14.45% |
| 2025-04-03 | 7.80 | 7.62 | -0.33 | -4.15% | 7.58 | 7.94 | 645451 | 49878.66 | 19.31% |
| 2025-04-02 | 8.03 | 7.95 | -0.18 | -2.21% | 7.77 | 8.17 | 754575 | 59823.34 | 22.58% |
| 2025-04-01 | 8.18 | 8.13 | -0.29 | -3.44% | 8.02 | 8.71 | 1051706 | 87121.52 | 31.47% |
| 2025-03-31 | 8.44 | 8.42 | -0.94 | -10.04% | 8.42 | 8.68 | 182782 | 15434.78 | 5.47% |
| 2025-03-28 | 9.36 | 9.36 | -1.04 | -10.00% | 9.36 | 9.87 | 1057398 | 99943.73 | 31.64% |
| 2025-03-27 | 10.40 | 10.40 | -1.16 | -10.03% | 10.40 | 10.68 | 239758 | 25010.43 | 7.17% |
| 2025-03-26 | 10.75 | 11.56 | 0.47 | 4.24% | 10.61 | 12.00 | 1561539 | 178627.06 | 46.72% |
| 2025-03-25 | 10.19 | 11.09 | 0.49 | 4.62% | 9.75 | 11.34 | 1599124 | 172034.58 | 47.85% |
| 2025-03-24 | 11.18 | 10.60 | -0.69 | -6.11% | 10.16 | 11.49 | 1693425 | 181537.55 | 50.67% |
| 2025-03-21 | 10.73 | 11.29 | 1.03 | 10.04% | 10.73 | 11.29 | 1299283 | 145430.55 | 38.88% |
| 2025-03-20 | 10.01 | 10.26 | 0.93 | 9.97% | 9.06 | 10.26 | 1556288 | 153444.28 | 46.57% |
| 2025-03-19 | 9.33 | 9.33 | 0.85 | 10.02% | 9.33 | 9.33 | 81532 | 7606.97 | 2.44% |
| 2025-03-18 | 8.33 | 8.48 | 0.77 | 9.99% | 8.10 | 8.48 | 391237 | 32678.20 | 11.71% |
| 2025-03-17 | 7.71 | 7.71 | 0.70 | 9.99% | 7.63 | 7.71 | 408449 | 31487.40 | 12.22% |
| 2025-03-14 | 7.01 | 7.01 | 0.64 | 10.05% | 6.85 | 7.01 | 447190 | 31328.54 | 13.38% |
| 2025-03-13 | 5.79 | 6.37 | 0.58 | 10.02% | 5.66 | 6.37 | 581895 | 36195.45 | 17.41% |
| 2025-03-12 | 5.77 | 5.79 | 0.06 | 1.05% | 5.71 | 5.81 | 99700 | 5749.13 | 2.98% |
| 2025-03-11 | 5.71 | 5.73 | -0.05 | -0.87% | 5.65 | 5.75 | 81097 | 4616.69 | 2.43% |
| 2025-03-10 | 5.70 | 5.78 | 0.08 | 1.40% | 5.67 | 5.79 | 107024 | 6146.82 | 3.20% |
| 2025-03-07 | 5.74 | 5.70 | -0.03 | -0.52% | 5.66 | 5.82 | 118354 | 6793.28 | 3.54% |
| 2025-03-06 | 5.72 | 5.73 | 0.01 | 0.17% | 5.67 | 5.77 | 87057 | 4984.85 | 2.60% |
| 2025-03-05 | 5.74 | 5.72 | -0.02 | -0.35% | 5.60 | 5.76 | 77842 | 4412.93 | 2.33% |
| 2025-03-04 | 5.57 | 5.74 | 0.13 | 2.32% | 5.55 | 5.75 | 105674 | 6014.37 | 3.16% |
| 2025-03-03 | 5.60 | 5.61 | 0.02 | 0.36% | 5.56 | 5.70 | 85712 | 4830.50 | 2.56% |
| 2025-02-28 | 5.61 | 5.59 | -0.06 | -1.06% | 5.55 | 5.73 | 113748 | 6389.46 | 3.40% |
| 2025-02-27 | 5.69 | 5.65 | -0.03 | -0.53% | 5.55 | 5.77 | 75592 | 4257.10 | 2.26% |
| 2025-02-26 | 5.63 | 5.68 | 0.05 | 0.89% | 5.63 | 5.76 | 96122 | 5486.48 | 2.88% |
| 2025-02-25 | 5.66 | 5.63 | -0.11 | -1.92% | 5.60 | 5.75 | 80260 | 4559.45 | 2.40% |
| 2025-02-24 | 5.66 | 5.74 | 0.05 | 0.88% | 5.64 | 5.76 | 97616 | 5575.63 | 2.92% |
| 2025-02-21 | 5.68 | 5.69 | -0.02 | -0.35% | 5.61 | 5.73 | 98971 | 5601.34 | 2.96% |
| 2025-02-20 | 5.63 | 5.71 | 0.08 | 1.42% | 5.61 | 5.75 | 119448 | 6803.54 | 3.57% |
| 2025-02-19 | 5.53 | 5.63 | 0.15 | 2.74% | 5.46 | 5.65 | 85182 | 4760.65 | 2.55% |
| 2025-02-18 | 5.68 | 5.48 | -0.15 | -2.66% | 5.45 | 5.68 | 83465 | 4630.00 | 2.50% |
| 2025-02-17 | 5.52 | 5.63 | 0.16 | 2.93% | 5.48 | 5.64 | 93593 | 5217.04 | 2.80% |
| 2025-02-14 | 5.49 | 5.47 | -0.02 | -0.36% | 5.42 | 5.53 | 77226 | 4229.63 | 2.31% |
| 2025-02-13 | 5.60 | 5.49 | -0.11 | -1.96% | 5.49 | 5.63 | 74855 | 4142.60 | 2.24% |
| 2025-02-12 | 5.65 | 5.60 | -0.04 | -0.71% | 5.53 | 5.68 | 91924 | 5150.63 | 2.75% |
| 2025-02-11 | 5.60 | 5.64 | 0.02 | 0.36% | 5.54 | 5.65 | 101135 | 5666.12 | 3.03% |
| 2025-02-10 | 5.53 | 5.62 | 0.09 | 1.63% | 5.51 | 5.62 | 101780 | 5669.18 | 3.05% |
| 2025-02-07 | 5.58 | 5.53 | -0.04 | -0.72% | 5.48 | 5.60 | 143048 | 7944.50 | 4.28% |
| 2025-02-06 | 5.39 | 5.57 | 0.16 | 2.96% | 5.37 | 5.58 | 128156 | 7056.90 | 3.83% |
| 2025-02-05 | 5.40 | 5.41 | 0.05 | 0.93% | 5.36 | 5.45 | 79990 | 4324.01 | 2.39% |
| 2025-01-27 | 5.44 | 5.36 | -0.07 | -1.29% | 5.35 | 5.52 | 102848 | 5587.25 | 3.08% |
| 2025-01-24 | 5.35 | 5.43 | 0.08 | 1.50% | 5.27 | 5.48 | 130906 | 7035.06 | 3.92% |
| 2025-01-23 | 5.56 | 5.35 | -0.16 | -2.90% | 5.35 | 5.62 | 206371 | 11325.79 | 6.17% |
| 2025-01-22 | 5.64 | 5.51 | -0.17 | -2.99% | 5.42 | 5.66 | 234173 | 12898.97 | 7.01% |
| 2025-01-21 | 6.00 | 5.68 | -0.29 | -4.86% | 5.54 | 6.00 | 488277 | 27749.72 | 14.61% |
| 2025-01-20 | 5.48 | 5.97 | 0.54 | 9.94% | 5.46 | 5.97 | 312240 | 18140.83 | 9.34% |
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。
