| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.71 | 6.78 | 0.04 | 0.59% | 6.65 | 6.98 | 601911 | 41247.32 | 7.44% |
| 2025-12-11 | 6.60 | 6.74 | 0.12 | 1.81% | 6.60 | 6.75 | 365801 | 24487.83 | 4.52% |
| 2025-12-10 | 6.55 | 6.62 | 0.03 | 0.46% | 6.53 | 6.66 | 221465 | 14602.48 | 2.74% |
| 2025-12-09 | 6.66 | 6.59 | -0.13 | -1.93% | 6.58 | 6.76 | 335218 | 22293.63 | 4.14% |
| 2025-12-08 | 6.69 | 6.72 | 0.06 | 0.90% | 6.68 | 6.81 | 470986 | 31780.49 | 5.82% |
| 2025-12-05 | 6.49 | 6.66 | 0.11 | 1.68% | 6.44 | 6.67 | 360902 | 23771.19 | 4.46% |
| 2025-12-04 | 6.51 | 6.55 | -0.06 | -0.91% | 6.51 | 6.71 | 434628 | 28654.64 | 5.37% |
| 2025-12-03 | 6.65 | 6.61 | -0.20 | -2.94% | 6.46 | 6.74 | 808143 | 53026.66 | 9.99% |
| 2025-12-02 | 6.45 | 6.81 | 0.40 | 6.24% | 6.38 | 7.05 | 1133667 | 78431.65 | 14.01% |
| 2025-12-01 | 6.51 | 6.41 | 0.07 | 1.10% | 6.40 | 6.66 | 336877 | 22021.36 | 4.16% |
| 2025-11-28 | 6.27 | 6.34 | 0.07 | 1.12% | 6.24 | 6.34 | 101192 | 6377.98 | 1.25% |
| 2025-11-27 | 6.27 | 6.27 | 0.00 | 0.00% | 6.24 | 6.32 | 97531 | 6127.18 | 1.21% |
| 2025-11-26 | 6.41 | 6.27 | -0.17 | -2.64% | 6.24 | 6.41 | 263271 | 16628.64 | 3.25% |
| 2025-11-25 | 6.43 | 6.44 | 0.01 | 0.16% | 6.34 | 6.51 | 136408 | 8785.55 | 1.69% |
| 2025-11-24 | 6.36 | 6.43 | 0.16 | 2.55% | 6.26 | 6.47 | 183634 | 11703.35 | 2.27% |
| 2025-11-21 | 6.49 | 6.27 | -0.25 | -3.83% | 6.27 | 6.59 | 241312 | 15500.40 | 2.98% |
| 2025-11-20 | 6.51 | 6.52 | 0.02 | 0.31% | 6.49 | 6.66 | 219974 | 14460.51 | 2.72% |
| 2025-11-19 | 6.63 | 6.50 | -0.13 | -1.96% | 6.46 | 6.64 | 221541 | 14448.33 | 2.74% |
| 2025-11-18 | 6.75 | 6.63 | -0.16 | -2.36% | 6.56 | 6.78 | 302561 | 20137.63 | 3.74% |
| 2025-11-17 | 6.75 | 6.79 | 0.09 | 1.34% | 6.73 | 6.92 | 319933 | 21910.30 | 3.95% |
| 2025-11-14 | 6.79 | 6.70 | -0.12 | -1.76% | 6.70 | 6.84 | 187713 | 12709.98 | 2.32% |
| 2025-11-13 | 6.86 | 6.82 | -0.03 | -0.44% | 6.79 | 6.90 | 228287 | 15598.02 | 2.82% |
| 2025-11-12 | 6.72 | 6.85 | 0.06 | 0.88% | 6.70 | 6.86 | 259113 | 17578.32 | 3.20% |
| 2025-11-11 | 6.75 | 6.79 | 0.09 | 1.34% | 6.71 | 6.87 | 288861 | 19651.15 | 3.57% |
| 2025-11-10 | 6.68 | 6.70 | 0.05 | 0.75% | 6.57 | 6.74 | 249369 | 16604.09 | 3.08% |
| 2025-11-07 | 6.71 | 6.65 | -0.09 | -1.34% | 6.63 | 6.79 | 244714 | 16409.07 | 3.02% |
| 2025-11-06 | 6.56 | 6.74 | 0.18 | 2.74% | 6.54 | 6.75 | 381809 | 25516.17 | 4.72% |
| 2025-11-05 | 6.50 | 6.56 | -0.03 | -0.46% | 6.49 | 6.59 | 126210 | 8269.31 | 1.56% |
| 2025-11-04 | 6.73 | 6.59 | -0.15 | -2.23% | 6.54 | 6.74 | 241770 | 16016.83 | 2.99% |
| 2025-11-03 | 6.75 | 6.74 | 0.20 | 3.06% | 6.63 | 6.80 | 368742 | 24797.09 | 4.56% |
| 2025-10-31 | 6.60 | 6.54 | -0.04 | -0.61% | 6.54 | 6.68 | 224702 | 14841.29 | 2.78% |
| 2025-10-30 | 6.55 | 6.58 | 0.03 | 0.46% | 6.48 | 6.67 | 262845 | 17300.28 | 3.25% |
| 2025-10-29 | 6.57 | 6.55 | -0.05 | -0.76% | 6.47 | 6.58 | 157899 | 10300.97 | 1.95% |
| 2025-10-28 | 6.50 | 6.60 | 0.07 | 1.07% | 6.45 | 6.62 | 186863 | 12279.19 | 2.31% |
| 2025-10-27 | 6.63 | 6.53 | -0.08 | -1.21% | 6.50 | 6.65 | 222437 | 14558.88 | 2.75% |
| 2025-10-24 | 6.56 | 6.61 | 0.05 | 0.76% | 6.53 | 6.67 | 217559 | 14402.63 | 2.69% |
| 2025-10-23 | 6.53 | 6.56 | 0.03 | 0.46% | 6.45 | 6.58 | 164848 | 10751.54 | 2.04% |
| 2025-10-22 | 6.41 | 6.53 | 0.09 | 1.40% | 6.37 | 6.56 | 155941 | 10133.89 | 1.93% |
| 2025-10-21 | 6.37 | 6.44 | 0.07 | 1.10% | 6.33 | 6.46 | 132419 | 8502.26 | 1.64% |
| 2025-10-20 | 6.51 | 6.37 | -0.10 | -1.55% | 6.31 | 6.53 | 174376 | 11144.52 | 2.16% |
| 2025-10-17 | 6.49 | 6.47 | -0.02 | -0.31% | 6.45 | 6.55 | 164860 | 10704.22 | 2.04% |
| 2025-10-16 | 6.66 | 6.49 | -0.13 | -1.96% | 6.47 | 6.73 | 203873 | 13345.31 | 2.52% |
| 2025-10-15 | 6.57 | 6.62 | 0.05 | 0.76% | 6.50 | 6.63 | 217791 | 14302.12 | 2.69% |
| 2025-10-14 | 6.52 | 6.57 | 0.09 | 1.39% | 6.50 | 6.71 | 339903 | 22447.79 | 4.20% |
| 2025-10-13 | 6.28 | 6.48 | -0.08 | -1.22% | 6.28 | 6.51 | 237785 | 15327.81 | 2.94% |
| 2025-10-10 | 6.28 | 6.56 | 0.29 | 4.63% | 6.26 | 6.61 | 465914 | 30233.21 | 5.76% |
| 2025-10-09 | 6.13 | 6.27 | 0.14 | 2.28% | 6.10 | 6.30 | 188858 | 11791.89 | 2.33% |
| 2025-09-30 | 6.20 | 6.13 | -0.03 | -0.49% | 6.12 | 6.22 | 153604 | 9470.31 | 1.90% |
| 2025-09-29 | 6.15 | 6.16 | -0.01 | -0.16% | 6.05 | 6.18 | 175224 | 10753.86 | 2.17% |
| 2025-09-26 | 6.20 | 6.17 | -0.05 | -0.80% | 6.15 | 6.27 | 143505 | 8893.70 | 1.77% |
| 2025-09-25 | 6.33 | 6.22 | -0.12 | -1.89% | 6.21 | 6.35 | 175285 | 10979.23 | 2.17% |
| 2025-09-24 | 6.21 | 6.34 | 0.09 | 1.44% | 6.15 | 6.37 | 183289 | 11550.90 | 2.27% |
| 2025-09-23 | 6.44 | 6.25 | -0.14 | -2.19% | 6.14 | 6.44 | 241295 | 15077.47 | 2.98% |
| 2025-09-22 | 6.33 | 6.39 | 0.04 | 0.63% | 6.23 | 6.41 | 184266 | 11647.72 | 2.28% |
| 2025-09-19 | 6.49 | 6.35 | -0.17 | -2.61% | 6.34 | 6.55 | 246349 | 15813.97 | 3.04% |
| 2025-09-18 | 6.55 | 6.52 | 0.03 | 0.46% | 6.46 | 6.74 | 445743 | 29476.34 | 5.51% |
| 2025-09-17 | 6.47 | 6.49 | 0.00 | 0.00% | 6.44 | 6.55 | 161525 | 10490.38 | 2.00% |
| 2025-09-16 | 6.40 | 6.49 | 0.08 | 1.25% | 6.38 | 6.51 | 173758 | 11230.34 | 2.15% |
| 2025-09-15 | 6.52 | 6.41 | -0.12 | -1.84% | 6.40 | 6.53 | 187860 | 12087.02 | 2.32% |
| 2025-09-12 | 6.45 | 6.53 | 0.05 | 0.77% | 6.43 | 6.56 | 257775 | 16764.62 | 3.19% |
| 2025-09-11 | 6.42 | 6.48 | 0.04 | 0.62% | 6.36 | 6.50 | 186034 | 11975.51 | 2.30% |
| 2025-09-10 | 6.46 | 6.44 | -0.01 | -0.16% | 6.40 | 6.47 | 132679 | 8536.73 | 1.64% |
| 2025-09-09 | 6.57 | 6.45 | -0.10 | -1.53% | 6.40 | 6.57 | 277936 | 17958.91 | 3.44% |
| 2025-09-08 | 6.43 | 6.55 | 0.12 | 1.87% | 6.39 | 6.56 | 246991 | 15978.51 | 3.05% |
| 2025-09-05 | 6.39 | 6.43 | 0.04 | 0.63% | 6.29 | 6.43 | 215388 | 13761.12 | 2.66% |
| 2025-09-04 | 6.47 | 6.39 | -0.05 | -0.78% | 6.30 | 6.51 | 257156 | 16566.02 | 3.18% |
| 2025-09-03 | 6.72 | 6.44 | -0.28 | -4.17% | 6.41 | 6.75 | 303826 | 19897.08 | 3.76% |
| 2025-09-02 | 6.74 | 6.72 | -0.03 | -0.44% | 6.51 | 6.76 | 384296 | 25543.89 | 4.75% |
| 2025-09-01 | 6.79 | 6.75 | -0.04 | -0.59% | 6.69 | 6.80 | 268390 | 18064.71 | 3.32% |
| 2025-08-29 | 6.90 | 6.79 | -0.11 | -1.59% | 6.74 | 6.90 | 337181 | 22932.55 | 4.17% |
| 2025-08-28 | 6.88 | 6.90 | 0.07 | 1.02% | 6.61 | 7.08 | 516950 | 35372.76 | 6.39% |
| 2025-08-27 | 7.07 | 6.83 | -0.24 | -3.39% | 6.80 | 7.17 | 515969 | 36250.94 | 6.38% |
| 2025-08-26 | 7.10 | 7.07 | -0.03 | -0.42% | 7.02 | 7.12 | 292953 | 20706.42 | 3.62% |
| 2025-08-25 | 7.12 | 7.10 | 0.03 | 0.42% | 7.02 | 7.17 | 347112 | 24617.10 | 4.29% |
| 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% |
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。
