| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.67 | 6.60 | -0.19 | -2.80% | 6.51 | 6.97 | 939490 | 63353.73 | 11.72% |
| 2025-04-02 | 6.85 | 6.79 | -0.21 | -3.00% | 6.77 | 7.06 | 1000239 | 68827.84 | 12.47% |
| 2025-04-01 | 6.55 | 7.00 | 0.40 | 6.06% | 6.54 | 7.26 | 1624684 | 114083.98 | 20.26% |
| 2025-03-31 | 6.55 | 6.60 | 0.03 | 0.46% | 6.28 | 6.67 | 752727 | 48794.50 | 9.39% |
| 2025-03-28 | 6.98 | 6.57 | -0.53 | -7.46% | 6.55 | 7.01 | 1211941 | 81568.87 | 15.11% |
| 2025-03-27 | 6.32 | 7.10 | 0.65 | 10.08% | 6.12 | 7.10 | 1564975 | 104993.51 | 19.52% |
| 2025-03-26 | 6.47 | 6.45 | 0.01 | 0.16% | 6.40 | 6.59 | 485058 | 31493.99 | 6.05% |
| 2025-03-25 | 6.40 | 6.44 | 0.04 | 0.63% | 6.27 | 6.48 | 516541 | 33012.38 | 6.44% |
| 2025-03-24 | 6.71 | 6.40 | -0.40 | -5.88% | 6.26 | 6.75 | 853794 | 55153.97 | 10.65% |
| 2025-03-21 | 7.02 | 6.80 | -0.37 | -5.16% | 6.75 | 7.15 | 834546 | 57886.50 | 10.41% |
| 2025-03-20 | 6.92 | 7.17 | 0.19 | 2.72% | 6.67 | 7.40 | 1328964 | 92633.55 | 16.57% |
| 2025-03-19 | 6.72 | 6.98 | 0.22 | 3.25% | 6.66 | 7.08 | 1328001 | 91959.93 | 16.56% |
| 2025-03-18 | 6.79 | 6.76 | -0.08 | -1.17% | 6.66 | 6.85 | 1072620 | 72444.20 | 13.38% |
| 2025-03-17 | 6.89 | 6.84 | -0.15 | -2.15% | 6.76 | 7.18 | 1523553 | 105312.38 | 19.00% |
| 2025-03-14 | 7.21 | 6.99 | -0.04 | -0.57% | 6.94 | 7.73 | 2406026 | 176253.92 | 30.00% |
| 2025-03-13 | 6.41 | 7.03 | 0.64 | 10.02% | 6.40 | 7.03 | 1306880 | 87946.14 | 16.30% |
| 2025-03-12 | 6.10 | 6.39 | 0.30 | 4.93% | 6.07 | 6.70 | 1594918 | 100546.59 | 19.89% |
| 2025-03-11 | 6.02 | 6.09 | 0.04 | 0.66% | 5.98 | 6.18 | 928710 | 56307.50 | 11.58% |
| 2025-03-10 | 6.25 | 6.05 | -0.10 | -1.63% | 6.02 | 6.40 | 1737197 | 106694.89 | 21.66% |
| 2025-03-07 | 5.58 | 6.15 | 0.56 | 10.02% | 5.55 | 6.15 | 1075079 | 65427.71 | 13.41% |
| 2025-03-06 | 5.58 | 5.59 | 0.04 | 0.72% | 5.54 | 5.66 | 588766 | 32921.05 | 7.34% |
| 2025-03-05 | 5.48 | 5.55 | 0.04 | 0.73% | 5.40 | 5.60 | 458144 | 25221.51 | 5.71% |
| 2025-03-04 | 5.37 | 5.51 | 0.09 | 1.66% | 5.34 | 5.53 | 386487 | 21116.82 | 4.82% |
| 2025-03-03 | 5.54 | 5.42 | -0.19 | -3.39% | 5.36 | 5.62 | 656445 | 36017.56 | 8.19% |
| 2025-02-28 | 5.78 | 5.61 | -0.22 | -3.77% | 5.60 | 5.87 | 690800 | 39545.20 | 8.61% |
| 2025-02-27 | 5.76 | 5.83 | 0.07 | 1.22% | 5.55 | 5.85 | 982789 | 56124.92 | 12.26% |
| 2025-02-26 | 5.80 | 5.76 | -0.14 | -2.37% | 5.72 | 5.92 | 1203275 | 69586.32 | 15.00% |
| 2025-02-25 | 5.80 | 5.90 | 0.19 | 3.33% | 5.60 | 6.28 | 2163965 | 127065.38 | 26.98% |
| 2025-02-24 | 5.20 | 5.71 | 0.52 | 10.02% | 5.20 | 5.71 | 631918 | 35281.01 | 7.88% |
| 2025-02-21 | 5.20 | 5.19 | -0.04 | -0.76% | 5.12 | 5.23 | 441378 | 22805.68 | 5.50% |
| 2025-02-20 | 5.19 | 5.23 | 0.02 | 0.38% | 5.17 | 5.26 | 425395 | 22218.60 | 5.30% |
| 2025-02-19 | 5.11 | 5.21 | 0.09 | 1.76% | 5.10 | 5.23 | 404673 | 20941.71 | 5.05% |
| 2025-02-18 | 5.31 | 5.12 | -0.24 | -4.48% | 5.11 | 5.43 | 657185 | 34508.33 | 8.20% |
| 2025-02-17 | 5.29 | 5.36 | 0.16 | 3.08% | 5.21 | 5.40 | 746897 | 39653.32 | 9.31% |
| 2025-02-14 | 5.16 | 5.20 | 0.05 | 0.97% | 5.11 | 5.38 | 721196 | 37663.98 | 8.99% |
| 2025-02-13 | 5.23 | 5.15 | -0.09 | -1.72% | 5.14 | 5.33 | 465717 | 24196.81 | 5.81% |
| 2025-02-12 | 5.10 | 5.24 | 0.12 | 2.34% | 5.08 | 5.25 | 561511 | 29164.41 | 7.00% |
| 2025-02-11 | 5.17 | 5.12 | -0.08 | -1.54% | 5.10 | 5.20 | 392825 | 20152.31 | 4.90% |
| 2025-02-10 | 5.15 | 5.20 | 0.05 | 0.97% | 5.09 | 5.22 | 592682 | 30513.30 | 7.39% |
| 2025-02-07 | 5.09 | 5.15 | 0.04 | 0.78% | 5.06 | 5.22 | 646645 | 33256.94 | 8.06% |
| 2025-02-06 | 4.94 | 5.11 | 0.11 | 2.20% | 4.91 | 5.15 | 644856 | 32631.46 | 8.04% |
| 2025-02-05 | 4.87 | 5.00 | 0.14 | 2.88% | 4.82 | 5.10 | 585478 | 29037.71 | 7.30% |
| 2025-01-27 | 5.08 | 4.86 | -0.18 | -3.57% | 4.86 | 5.15 | 527465 | 26105.91 | 6.58% |
| 2025-01-24 | 5.02 | 5.04 | -0.03 | -0.59% | 4.93 | 5.07 | 662150 | 33123.02 | 8.26% |
| 2025-01-23 | 5.30 | 5.07 | -0.19 | -3.61% | 5.04 | 5.41 | 1047230 | 54500.50 | 13.06% |
| 2025-01-22 | 5.15 | 5.26 | 0.07 | 1.35% | 5.04 | 5.66 | 1346032 | 72290.73 | 16.79% |
| 2025-01-21 | 5.26 | 5.19 | -0.07 | -1.33% | 5.06 | 5.31 | 930212 | 48015.38 | 11.60% |
| 2025-01-20 | 5.46 | 5.26 | -0.11 | -2.05% | 5.20 | 5.52 | 1159101 | 61681.27 | 14.45% |
| 2025-01-17 | 5.36 | 5.37 | 0.00 | 0.00% | 5.17 | 5.70 | 2224115 | 120347.81 | 27.73% |
| 2025-01-16 | 4.97 | 5.37 | 0.49 | 10.04% | 4.97 | 5.37 | 1763264 | 93880.12 | 21.99% |
| 2025-01-15 | 5.20 | 4.88 | -0.32 | -6.15% | 4.87 | 5.26 | 1411787 | 70847.55 | 17.61% |
| 2025-01-14 | 4.80 | 5.20 | 0.30 | 6.12% | 4.63 | 5.25 | 1922886 | 95453.26 | 23.98% |
| 2025-01-13 | 5.10 | 4.90 | -0.54 | -9.93% | 4.90 | 5.14 | 1810818 | 89606.38 | 22.58% |
| 2025-01-10 | 5.71 | 5.44 | -0.60 | -9.93% | 5.44 | 5.89 | 1952788 | 109679.70 | 24.35% |
| 2025-01-09 | 6.15 | 6.04 | 0.07 | 1.17% | 5.56 | 6.40 | 2961530 | 177079.14 | 36.93% |
| 2025-01-08 | 5.87 | 5.97 | -0.20 | -3.24% | 5.58 | 6.41 | 2945632 | 175704.45 | 36.73% |
| 2025-01-07 | 5.89 | 6.17 | 0.56 | 9.98% | 5.70 | 6.17 | 2839523 | 171605.34 | 35.41% |
| 2025-01-06 | 5.88 | 5.61 | -0.26 | -4.43% | 5.28 | 6.14 | 2811027 | 159895.52 | 35.05% |
| 2025-01-03 | 5.70 | 5.87 | 0.53 | 9.93% | 5.55 | 5.87 | 2898088 | 167907.44 | 36.14% |
| 2025-01-02 | 5.70 | 5.34 | -0.11 | -2.02% | 5.32 | 6.00 | 3064377 | 173478.92 | 38.21% |
| 2024-12-31 | 5.45 | 5.45 | 0.50 | 10.10% | 5.31 | 5.45 | 1721322 | 93740.60 | 21.46% |
| 2024-12-30 | 4.95 | 4.95 | 0.45 | 10.00% | 4.95 | 4.95 | 109479 | 5419.21 | 1.37% |
| 2024-12-27 | 4.12 | 4.50 | 0.41 | 10.02% | 4.12 | 4.50 | 449670 | 19789.80 | 5.61% |
| 2024-12-26 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.17 | 120848 | 4982.77 | 1.51% |
| 2024-12-25 | 4.16 | 4.05 | -0.12 | -2.88% | 3.98 | 4.18 | 192132 | 7764.35 | 2.40% |
| 2024-12-24 | 4.14 | 4.17 | 0.07 | 1.71% | 4.10 | 4.24 | 149213 | 6208.14 | 1.86% |
| 2024-12-23 | 4.35 | 4.10 | -0.24 | -5.53% | 4.09 | 4.38 | 260768 | 10934.58 | 3.25% |
| 2024-12-20 | 4.21 | 4.34 | 0.10 | 2.36% | 4.21 | 4.43 | 203053 | 8818.62 | 2.53% |
| 2024-12-19 | 4.26 | 4.24 | -0.03 | -0.70% | 4.18 | 4.31 | 177723 | 7513.49 | 2.22% |
| 2024-12-18 | 4.27 | 4.27 | 0.00 | 0.00% | 4.21 | 4.33 | 187091 | 7998.28 | 2.33% |
| 2024-12-17 | 4.48 | 4.27 | -0.22 | -4.90% | 4.25 | 4.51 | 312968 | 13609.05 | 3.90% |
| 2024-12-16 | 4.52 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 226969 | 10218.88 | 2.83% |
| 2024-12-13 | 4.58 | 4.52 | -0.11 | -2.38% | 4.50 | 4.61 | 353595 | 16046.22 | 4.41% |
| 2024-12-12 | 4.65 | 4.63 | -0.05 | -1.07% | 4.50 | 4.66 | 455390 | 20844.65 | 5.68% |
| 2024-12-11 | 4.82 | 4.68 | -0.14 | -2.90% | 4.65 | 4.85 | 754705 | 35551.78 | 9.41% |
| 2024-12-10 | 4.62 | 4.82 | 0.30 | 6.64% | 4.55 | 4.82 | 803439 | 37625.67 | 10.02% |
| 2024-12-09 | 4.56 | 4.52 | -0.04 | -0.88% | 4.43 | 4.58 | 293289 | 13168.38 | 3.66% |
| 2024-12-06 | 4.61 | 4.56 | -0.01 | -0.22% | 4.49 | 4.63 | 354069 | 16087.05 | 4.42% |
| 2024-12-05 | 4.42 | 4.57 | 0.14 | 3.16% | 4.38 | 4.64 | 459482 | 20794.74 | 5.73% |
| 2024-12-04 | 4.50 | 4.43 | -0.13 | -2.85% | 4.40 | 4.61 | 648579 | 29183.55 | 8.09% |
神剑股份(002361)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。
