| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.70 | 13.08 | 0.44 | 3.48% | 12.58 | 13.08 | 227151 | 29270.39 | 6.80% |
| 2026-02-02 | 12.50 | 12.64 | -0.36 | -2.77% | 12.43 | 12.99 | 196678 | 25075.09 | 5.89% |
| 2026-01-30 | 13.85 | 13.00 | -0.90 | -6.47% | 13.00 | 13.85 | 392659 | 52014.13 | 11.76% |
| 2026-01-29 | 13.60 | 13.90 | 0.17 | 1.24% | 13.34 | 14.08 | 574144 | 78708.45 | 17.19% |
| 2026-01-28 | 13.22 | 13.73 | 0.54 | 4.09% | 13.13 | 13.82 | 475592 | 64313.97 | 14.24% |
| 2026-01-27 | 13.30 | 13.19 | -0.40 | -2.94% | 12.93 | 13.48 | 325126 | 42758.31 | 9.73% |
| 2026-01-26 | 13.51 | 13.59 | 0.29 | 2.18% | 13.35 | 13.83 | 496763 | 67543.72 | 14.87% |
| 2026-01-23 | 13.23 | 13.30 | -0.06 | -0.45% | 13.07 | 13.45 | 392994 | 52024.89 | 11.77% |
| 2026-01-22 | 12.66 | 13.36 | 0.62 | 4.87% | 12.66 | 13.46 | 464190 | 61261.79 | 13.90% |
| 2026-01-21 | 12.36 | 12.74 | 0.29 | 2.33% | 12.24 | 12.89 | 295302 | 37308.31 | 8.84% |
| 2026-01-20 | 12.93 | 12.45 | -0.47 | -3.64% | 12.37 | 12.94 | 302962 | 38047.45 | 9.07% |
| 2026-01-19 | 12.79 | 12.92 | 0.01 | 0.08% | 12.66 | 13.02 | 279771 | 36026.11 | 8.38% |
| 2026-01-16 | 13.32 | 12.91 | -0.59 | -4.37% | 12.80 | 13.54 | 499631 | 65151.14 | 14.96% |
| 2026-01-15 | 14.40 | 13.50 | -1.50 | -10.00% | 13.50 | 14.56 | 624565 | 85705.55 | 18.70% |
| 2026-01-14 | 14.51 | 15.00 | -0.25 | -1.64% | 14.32 | 15.88 | 1076766 | 161923.25 | 32.24% |
| 2026-01-13 | 14.73 | 15.25 | 0.81 | 5.61% | 14.05 | 15.88 | 1299850 | 194708.91 | 38.92% |
| 2026-01-12 | 15.01 | 14.44 | 0.43 | 3.07% | 14.33 | 15.05 | 1257642 | 182889.73 | 37.65% |
| 2026-01-09 | 12.99 | 14.01 | 1.27 | 9.97% | 12.80 | 14.01 | 610269 | 83316.23 | 18.27% |
| 2026-01-08 | 12.30 | 12.74 | 0.40 | 3.24% | 12.25 | 12.82 | 410478 | 51857.86 | 12.29% |
| 2026-01-07 | 12.56 | 12.34 | -0.31 | -2.45% | 12.23 | 12.56 | 389630 | 48149.85 | 11.67% |
| 2026-01-06 | 12.50 | 12.65 | 0.05 | 0.40% | 12.45 | 12.85 | 399898 | 50446.31 | 11.97% |
| 2026-01-05 | 12.87 | 12.60 | -0.10 | -0.79% | 12.50 | 13.00 | 477701 | 60799.92 | 14.30% |
| 2025-12-31 | 12.90 | 12.70 | -0.44 | -3.35% | 12.41 | 13.14 | 639115 | 81145.05 | 19.14% |
| 2025-12-30 | 12.54 | 13.14 | 0.42 | 3.30% | 12.54 | 13.56 | 841396 | 110348.19 | 25.19% |
| 2025-12-29 | 12.27 | 12.72 | 0.19 | 1.52% | 12.24 | 13.16 | 724494 | 92710.05 | 21.69% |
| 2025-12-26 | 12.34 | 12.53 | 0.29 | 2.37% | 12.15 | 12.99 | 883563 | 110589.39 | 26.45% |
| 2025-12-25 | 12.01 | 12.24 | 0.15 | 1.24% | 11.93 | 12.38 | 422143 | 51292.23 | 12.64% |
| 2025-12-24 | 11.55 | 12.09 | 0.49 | 4.22% | 11.46 | 12.16 | 505146 | 60529.77 | 15.12% |
| 2025-12-23 | 11.88 | 11.60 | -0.15 | -1.28% | 11.54 | 11.88 | 222978 | 25984.02 | 6.68% |
| 2025-12-22 | 11.61 | 11.75 | 0.28 | 2.44% | 11.60 | 11.96 | 259563 | 30620.55 | 7.77% |
| 2025-12-19 | 11.30 | 11.47 | 0.08 | 0.70% | 11.30 | 11.71 | 198932 | 22792.32 | 5.96% |
| 2025-12-18 | 11.17 | 11.39 | 0.14 | 1.24% | 11.07 | 11.70 | 252623 | 28943.48 | 7.56% |
| 2025-12-17 | 11.39 | 11.25 | -0.32 | -2.77% | 11.02 | 11.43 | 327221 | 36635.59 | 9.80% |
| 2025-12-16 | 12.11 | 11.57 | -0.71 | -5.78% | 11.46 | 12.11 | 412464 | 48117.94 | 12.35% |
| 2025-12-15 | 11.82 | 12.28 | 0.35 | 2.93% | 11.77 | 12.49 | 641382 | 78461.59 | 19.20% |
| 2025-12-12 | 11.50 | 11.93 | 0.43 | 3.74% | 11.45 | 12.00 | 395582 | 46865.96 | 11.84% |
| 2025-12-11 | 11.60 | 11.50 | -0.11 | -0.95% | 11.45 | 11.79 | 184458 | 21385.01 | 5.52% |
| 2025-12-10 | 11.67 | 11.61 | -0.14 | -1.19% | 11.51 | 11.99 | 190708 | 22180.62 | 5.71% |
| 2025-12-09 | 12.00 | 11.75 | -0.25 | -2.08% | 11.71 | 12.09 | 277936 | 32952.27 | 8.32% |
| 2025-12-08 | 11.95 | 12.00 | 0.28 | 2.39% | 11.27 | 12.10 | 400647 | 47697.24 | 12.00% |
| 2025-12-05 | 11.41 | 11.72 | 0.20 | 1.74% | 11.41 | 11.74 | 266124 | 30929.33 | 7.97% |
| 2025-12-04 | 11.69 | 11.52 | -0.38 | -3.19% | 11.46 | 11.84 | 375589 | 43493.46 | 11.25% |
| 2025-12-03 | 11.49 | 11.90 | 0.49 | 4.29% | 11.40 | 12.40 | 697635 | 83014.74 | 20.89% |
| 2025-12-02 | 11.45 | 11.41 | -0.12 | -1.04% | 11.31 | 11.49 | 156760 | 17869.40 | 4.69% |
| 2025-12-01 | 11.46 | 11.53 | 0.14 | 1.23% | 11.46 | 11.68 | 233136 | 26918.03 | 6.98% |
| 2025-11-28 | 11.10 | 11.39 | 0.26 | 2.34% | 11.10 | 11.84 | 292089 | 33216.75 | 8.75% |
| 2025-11-27 | 11.20 | 11.13 | -0.07 | -0.63% | 11.10 | 11.26 | 130539 | 14592.14 | 3.91% |
| 2025-11-26 | 11.21 | 11.20 | -0.07 | -0.62% | 11.15 | 11.39 | 165397 | 18619.75 | 4.95% |
| 2025-11-25 | 11.10 | 11.27 | 0.26 | 2.36% | 11.03 | 11.38 | 224634 | 25278.67 | 6.73% |
| 2025-11-24 | 10.92 | 11.01 | 0.20 | 1.85% | 10.78 | 11.04 | 192312 | 21014.07 | 5.76% |
| 2025-11-21 | 11.11 | 10.81 | -0.47 | -4.17% | 10.79 | 11.24 | 269805 | 29480.71 | 8.08% |
| 2025-11-20 | 11.40 | 11.28 | -0.16 | -1.40% | 11.16 | 11.47 | 255097 | 28790.82 | 7.64% |
| 2025-11-19 | 11.52 | 11.44 | -0.19 | -1.63% | 11.34 | 11.75 | 277154 | 31841.51 | 8.30% |
| 2025-11-18 | 11.85 | 11.63 | -0.18 | -1.52% | 11.50 | 11.90 | 313360 | 36316.64 | 9.38% |
| 2025-11-17 | 12.00 | 11.81 | -0.38 | -3.12% | 11.73 | 12.09 | 432531 | 51219.73 | 12.95% |
| 2025-11-14 | 12.38 | 12.19 | -0.49 | -3.86% | 12.17 | 12.63 | 478477 | 58885.19 | 14.33% |
| 2025-11-13 | 12.46 | 12.68 | -0.27 | -2.08% | 12.10 | 12.91 | 763612 | 94701.62 | 22.86% |
| 2025-11-12 | 12.21 | 12.95 | 0.77 | 6.32% | 11.93 | 13.15 | 1065054 | 135694.59 | 31.89% |
| 2025-11-11 | 12.12 | 12.18 | 0.06 | 0.50% | 12.02 | 12.22 | 252325 | 30630.74 | 7.55% |
| 2025-11-10 | 12.27 | 12.12 | -0.16 | -1.30% | 11.93 | 12.33 | 363290 | 43980.11 | 10.88% |
| 2025-11-07 | 12.40 | 12.28 | -0.22 | -1.76% | 12.16 | 12.56 | 343664 | 42274.33 | 10.29% |
| 2025-11-06 | 12.61 | 12.50 | -0.26 | -2.04% | 12.32 | 12.70 | 443414 | 55233.73 | 13.28% |
| 2025-11-05 | 12.21 | 12.76 | 0.32 | 2.57% | 12.20 | 12.85 | 606363 | 76969.08 | 18.15% |
| 2025-11-04 | 12.62 | 12.44 | -0.37 | -2.89% | 12.30 | 12.81 | 504567 | 63194.27 | 15.11% |
| 2025-11-03 | 12.30 | 12.81 | 0.29 | 2.32% | 12.16 | 12.82 | 692601 | 86793.67 | 20.74% |
| 2025-10-31 | 12.26 | 12.52 | 0.10 | 0.81% | 12.11 | 13.23 | 803333 | 101657.62 | 24.05% |
| 2025-10-30 | 12.99 | 12.42 | -0.84 | -6.33% | 12.42 | 13.32 | 943472 | 119892.49 | 28.25% |
| 2025-10-29 | 14.29 | 13.26 | -1.10 | -7.66% | 12.99 | 14.29 | 1254324 | 167698.30 | 37.55% |
| 2025-10-28 | 14.76 | 14.36 | -1.52 | -9.57% | 14.29 | 15.66 | 1533045 | 227871.25 | 45.90% |
| 2025-10-27 | 13.00 | 15.88 | 1.44 | 9.97% | 13.00 | 15.88 | 1909099 | 281998.78 | 57.16% |
| 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% |
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。
