| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.15 | 7.07 | -0.05 | -0.70% | 6.98 | 7.15 | 351625 | 24801.13 | 4.35% |
| 2025-08-21 | 7.26 | 7.12 | -0.12 | -1.66% | 7.07 | 7.27 | 371390 | 26572.28 | 4.59% |
| 2025-08-20 | 7.30 | 7.24 | -0.08 | -1.09% | 7.17 | 7.30 | 327816 | 23695.57 | 4.05% |
| 2025-08-19 | 7.40 | 7.32 | -0.09 | -1.21% | 7.21 | 7.43 | 463879 | 33862.00 | 5.73% |
| 2025-08-18 | 7.28 | 7.41 | 0.18 | 2.49% | 7.28 | 7.43 | 658000 | 48489.57 | 8.13% |
| 2025-08-15 | 7.18 | 7.23 | 0.09 | 1.26% | 7.15 | 7.39 | 459450 | 33224.55 | 5.68% |
| 2025-08-14 | 7.43 | 7.14 | -0.31 | -4.16% | 7.12 | 7.43 | 727166 | 52647.00 | 8.99% |
| 2025-08-13 | 7.35 | 7.45 | 0.15 | 2.05% | 7.31 | 7.60 | 775169 | 57742.35 | 9.58% |
| 2025-08-12 | 7.34 | 7.30 | 0.01 | 0.14% | 7.16 | 7.43 | 606634 | 44194.08 | 7.50% |
| 2025-08-11 | 7.26 | 7.29 | -0.05 | -0.68% | 7.22 | 7.36 | 598228 | 43534.25 | 7.39% |
| 2025-08-08 | 7.25 | 7.34 | 0.13 | 1.80% | 7.20 | 7.47 | 795338 | 58441.86 | 9.83% |
| 2025-08-07 | 7.22 | 7.21 | -0.08 | -1.10% | 7.15 | 7.41 | 622486 | 44952.07 | 7.69% |
| 2025-08-06 | 7.30 | 7.29 | -0.01 | -0.14% | 7.24 | 7.45 | 909991 | 66651.91 | 11.25% |
| 2025-08-05 | 7.23 | 7.30 | 0.12 | 1.67% | 7.13 | 7.55 | 1297291 | 94439.13 | 16.03% |
| 2025-08-04 | 6.61 | 7.18 | 0.48 | 7.16% | 6.58 | 7.36 | 1199262 | 84214.16 | 14.82% |
| 2025-08-01 | 6.69 | 6.70 | -0.01 | -0.15% | 6.64 | 6.86 | 603379 | 40666.72 | 7.46% |
| 2025-07-31 | 6.82 | 6.71 | -0.09 | -1.32% | 6.69 | 6.88 | 847458 | 57460.72 | 10.47% |
| 2025-07-30 | 7.00 | 6.80 | -0.11 | -1.59% | 6.77 | 7.19 | 1700182 | 118476.66 | 21.01% |
| 2025-07-29 | 6.27 | 6.91 | 0.63 | 10.03% | 6.24 | 6.91 | 1615115 | 110238.91 | 19.96% |
| 2025-07-28 | 6.25 | 6.28 | 0.02 | 0.32% | 6.22 | 6.32 | 208811 | 13101.27 | 2.58% |
| 2025-07-25 | 6.31 | 6.26 | -0.04 | -0.63% | 6.22 | 6.33 | 190590 | 11924.31 | 2.36% |
| 2025-07-24 | 6.24 | 6.30 | 0.05 | 0.80% | 6.23 | 6.34 | 230458 | 14486.16 | 2.85% |
| 2025-07-23 | 6.40 | 6.25 | -0.18 | -2.80% | 6.25 | 6.42 | 371649 | 23449.17 | 4.59% |
| 2025-07-22 | 6.43 | 6.43 | 0.03 | 0.47% | 6.36 | 6.46 | 267207 | 17086.60 | 3.30% |
| 2025-07-21 | 6.36 | 6.40 | 0.06 | 0.95% | 6.30 | 6.42 | 357556 | 22789.73 | 4.42% |
| 2025-07-18 | 6.39 | 6.39 | 0.06 | 0.95% | 6.34 | 6.48 | 274985 | 17568.92 | 3.40% |
| 2025-07-17 | 6.31 | 6.33 | 0.06 | 0.96% | 6.26 | 6.36 | 185167 | 11680.43 | 2.29% |
| 2025-07-16 | 6.34 | 6.27 | -0.07 | -1.10% | 6.25 | 6.39 | 210890 | 13295.57 | 2.61% |
| 2025-07-15 | 6.38 | 6.34 | -0.10 | -1.55% | 6.31 | 6.45 | 273124 | 17372.26 | 3.38% |
| 2025-07-14 | 6.26 | 6.44 | 0.14 | 2.22% | 6.23 | 6.48 | 427814 | 27236.62 | 5.29% |
| 2025-07-11 | 6.36 | 6.30 | -0.05 | -0.79% | 6.25 | 6.37 | 256616 | 16139.32 | 3.17% |
| 2025-07-10 | 6.29 | 6.35 | 0.08 | 1.28% | 6.20 | 6.48 | 492020 | 31085.05 | 6.08% |
| 2025-07-09 | 6.16 | 6.27 | 0.11 | 1.79% | 6.14 | 6.50 | 625139 | 39759.12 | 7.73% |
| 2025-07-08 | 6.12 | 6.16 | 0.05 | 0.82% | 6.08 | 6.17 | 175688 | 10780.48 | 2.17% |
| 2025-07-07 | 6.19 | 6.11 | -0.08 | -1.29% | 6.09 | 6.19 | 177589 | 10872.07 | 2.19% |
| 2025-07-04 | 6.22 | 6.19 | 0.00 | 0.00% | 6.12 | 6.31 | 325008 | 20180.43 | 4.02% |
| 2025-07-03 | 6.15 | 6.19 | 0.01 | 0.16% | 6.13 | 6.24 | 184443 | 11383.25 | 2.28% |
| 2025-07-02 | 6.20 | 6.18 | -0.04 | -0.64% | 6.15 | 6.26 | 215739 | 13357.82 | 2.67% |
| 2025-07-01 | 6.26 | 6.22 | -0.05 | -0.80% | 6.15 | 6.33 | 254595 | 15887.77 | 3.15% |
| 2025-06-30 | 6.19 | 6.27 | 0.08 | 1.29% | 6.19 | 6.28 | 224045 | 14009.89 | 2.77% |
| 2025-06-27 | 6.19 | 6.19 | -0.04 | -0.64% | 6.15 | 6.24 | 257305 | 15956.62 | 3.18% |
| 2025-06-26 | 6.11 | 6.23 | 0.11 | 1.80% | 6.09 | 6.36 | 508000 | 31687.30 | 6.28% |
| 2025-06-25 | 6.06 | 6.12 | 0.06 | 0.99% | 6.03 | 6.15 | 280701 | 17114.99 | 3.47% |
| 2025-06-24 | 5.99 | 6.06 | 0.04 | 0.66% | 5.95 | 6.12 | 243752 | 14730.00 | 3.01% |
| 2025-06-23 | 5.75 | 6.02 | 0.10 | 1.69% | 5.72 | 6.07 | 319560 | 18979.49 | 3.95% |
| 2025-06-20 | 6.02 | 5.92 | 0.19 | 3.32% | 5.91 | 6.20 | 442978 | 26676.24 | 5.47% |
| 2025-06-19 | 5.92 | 5.73 | -0.18 | -3.05% | 5.71 | 5.92 | 226251 | 13113.37 | 2.80% |
| 2025-06-18 | 6.00 | 5.91 | -0.13 | -2.15% | 5.85 | 6.03 | 247733 | 14654.21 | 3.06% |
| 2025-06-17 | 6.09 | 6.04 | -0.09 | -1.47% | 6.01 | 6.12 | 186481 | 11270.04 | 2.30% |
| 2025-06-16 | 6.08 | 6.13 | 0.07 | 1.16% | 6.07 | 6.14 | 184149 | 11258.58 | 2.28% |
| 2025-06-13 | 6.05 | 6.06 | 0.01 | 0.17% | 6.03 | 6.13 | 227662 | 13839.85 | 2.81% |
| 2025-06-12 | 6.07 | 6.05 | -0.02 | -0.33% | 5.99 | 6.07 | 201333 | 12154.00 | 2.49% |
| 2025-06-11 | 6.08 | 6.07 | -0.01 | -0.16% | 6.06 | 6.18 | 183419 | 11191.66 | 2.27% |
| 2025-06-10 | 6.19 | 6.08 | -0.11 | -1.78% | 6.02 | 6.22 | 273536 | 16719.26 | 3.38% |
| 2025-06-09 | 6.15 | 6.19 | 0.01 | 0.16% | 6.15 | 6.23 | 216843 | 13436.34 | 2.68% |
| 2025-06-06 | 6.19 | 6.18 | -0.03 | -0.48% | 6.06 | 6.22 | 288123 | 17692.05 | 3.56% |
| 2025-06-05 | 6.28 | 6.21 | -0.11 | -1.74% | 6.17 | 6.30 | 323892 | 20083.60 | 4.00% |
| 2025-06-04 | 6.28 | 6.32 | -0.03 | -0.47% | 6.27 | 6.42 | 271929 | 17188.62 | 3.36% |
| 2025-06-03 | 6.29 | 6.35 | 0.12 | 1.93% | 6.28 | 6.40 | 290032 | 18355.38 | 3.58% |
| 2025-05-30 | 6.42 | 6.23 | -0.17 | -2.66% | 6.22 | 6.44 | 281636 | 17758.95 | 3.48% |
| 2025-05-29 | 6.34 | 6.40 | 0.00 | 0.00% | 6.32 | 6.48 | 353277 | 22653.75 | 4.37% |
| 2025-05-28 | 6.26 | 6.40 | 0.10 | 1.59% | 6.16 | 6.56 | 518172 | 32867.51 | 6.40% |
| 2025-05-27 | 6.23 | 6.30 | 0.03 | 0.48% | 6.15 | 6.35 | 314262 | 19622.76 | 3.88% |
| 2025-05-26 | 6.22 | 6.27 | 0.07 | 1.13% | 6.13 | 6.30 | 289247 | 17978.23 | 3.57% |
| 2025-05-23 | 6.21 | 6.20 | -0.03 | -0.48% | 6.19 | 6.34 | 320846 | 20061.63 | 3.97% |
| 2025-05-22 | 6.39 | 6.23 | -0.15 | -2.35% | 6.21 | 6.45 | 446497 | 28230.59 | 5.52% |
| 2025-05-21 | 6.65 | 6.38 | -0.21 | -3.19% | 6.37 | 6.66 | 607864 | 39209.90 | 7.51% |
| 2025-05-20 | 6.68 | 6.59 | -0.07 | -1.05% | 6.56 | 6.79 | 662532 | 44010.07 | 8.19% |
| 2025-05-19 | 6.64 | 6.66 | 0.16 | 2.46% | 6.39 | 6.77 | 830365 | 54928.18 | 10.26% |
| 2025-05-16 | 6.30 | 6.50 | -0.03 | -0.46% | 6.23 | 6.73 | 1156053 | 76023.48 | 14.29% |
| 2025-05-15 | 6.23 | 6.53 | 0.34 | 5.49% | 6.15 | 6.81 | 1562955 | 104615.98 | 19.32% |
| 2025-05-14 | 6.20 | 6.19 | -0.06 | -0.96% | 6.15 | 6.32 | 386070 | 23895.30 | 4.77% |
| 2025-05-13 | 6.45 | 6.25 | -0.21 | -3.25% | 6.22 | 6.45 | 585910 | 36946.42 | 7.24% |
| 2025-05-12 | 6.12 | 6.46 | 0.37 | 6.08% | 6.08 | 6.49 | 849116 | 53641.31 | 10.49% |
| 2025-05-09 | 6.34 | 6.09 | -0.23 | -3.64% | 6.06 | 6.34 | 546165 | 33594.68 | 6.75% |
| 2025-05-08 | 6.15 | 6.32 | 0.19 | 3.10% | 6.11 | 6.33 | 729055 | 45451.04 | 9.01% |
| 2025-05-07 | 6.02 | 6.13 | 0.17 | 2.85% | 6.00 | 6.16 | 608371 | 36996.11 | 7.52% |
| 2025-05-06 | 5.80 | 5.96 | 0.21 | 3.65% | 5.80 | 5.96 | 391913 | 23160.45 | 4.84% |
| 2025-04-30 | 5.72 | 5.75 | 0.05 | 0.88% | 5.70 | 5.79 | 263648 | 15166.13 | 3.26% |
| 2025-04-29 | 5.53 | 5.70 | 0.12 | 2.15% | 5.53 | 5.75 | 327247 | 18627.87 | 4.04% |
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。
