| 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 | 11.88 | 12.82 | 1.17 | 10.04% | 11.65 | 12.82 | 2075873 | 257765.61 | 25.66% |
| 2026-02-02 | 11.80 | 11.65 | -0.25 | -2.10% | 11.62 | 12.35 | 1211776 | 144372.98 | 14.98% |
| 2026-01-30 | 12.15 | 11.90 | -0.48 | -3.88% | 11.75 | 12.75 | 1995770 | 242307.17 | 24.67% |
| 2026-01-29 | 11.86 | 12.38 | 0.53 | 4.47% | 11.85 | 12.98 | 2374776 | 296554.56 | 29.35% |
| 2026-01-28 | 11.69 | 11.85 | 0.27 | 2.33% | 11.15 | 12.22 | 1624603 | 188632.75 | 20.08% |
| 2026-01-27 | 11.20 | 11.58 | 0.37 | 3.30% | 11.16 | 11.70 | 1184439 | 136027.14 | 14.64% |
| 2026-01-26 | 12.27 | 11.21 | -1.25 | -10.03% | 11.21 | 12.27 | 1682210 | 194042.52 | 20.79% |
| 2026-01-23 | 11.73 | 12.46 | 0.81 | 6.95% | 11.58 | 12.78 | 2092741 | 255807.64 | 25.86% |
| 2026-01-22 | 11.17 | 11.65 | 0.49 | 4.39% | 11.06 | 11.79 | 1873657 | 215283.89 | 23.16% |
| 2026-01-21 | 11.38 | 11.16 | -0.73 | -6.14% | 11.06 | 12.15 | 2204152 | 253147.95 | 27.24% |
| 2026-01-20 | 12.67 | 11.89 | -1.32 | -9.99% | 11.89 | 13.08 | 2282308 | 276734.94 | 28.21% |
| 2026-01-19 | 13.21 | 13.21 | -1.47 | -10.01% | 13.21 | 13.57 | 1216548 | 160949.81 | 15.04% |
| 2026-01-16 | 14.68 | 14.68 | -1.63 | -9.99% | 14.68 | 14.68 | 54187 | 7954.65 | 0.67% |
| 2026-01-15 | 16.31 | 16.31 | -1.81 | -9.99% | 16.31 | 16.31 | 183366 | 29907.00 | 2.27% |
| 2026-01-14 | 17.30 | 18.12 | 1.64 | 9.95% | 16.80 | 18.13 | 3073785 | 541705.06 | 37.99% |
| 2026-01-13 | 16.47 | 16.48 | -0.32 | -1.90% | 15.12 | 17.45 | 2881712 | 462747.28 | 35.62% |
| 2026-01-12 | 15.60 | 16.80 | 1.20 | 7.69% | 15.60 | 17.10 | 2885971 | 468798.50 | 35.67% |
| 2026-01-09 | 16.00 | 15.60 | -0.25 | -1.58% | 15.40 | 16.88 | 3197041 | 511782.50 | 39.51% |
| 2026-01-08 | 14.25 | 15.85 | 1.44 | 9.99% | 14.22 | 15.85 | 3126350 | 476374.22 | 38.64% |
| 2026-01-07 | 13.86 | 14.41 | -0.05 | -0.35% | 13.80 | 15.49 | 2874076 | 417528.16 | 35.52% |
| 2026-01-06 | 13.50 | 14.46 | 0.76 | 5.55% | 13.10 | 14.80 | 3209850 | 449490.84 | 39.67% |
| 2026-01-05 | 14.34 | 13.70 | -0.64 | -4.46% | 12.98 | 14.95 | 3080086 | 428099.22 | 38.07% |
| 2025-12-31 | 12.61 | 14.34 | 1.30 | 9.97% | 12.25 | 14.34 | 3813974 | 509679.00 | 47.14% |
| 2025-12-30 | 13.97 | 13.04 | -1.45 | -10.01% | 13.04 | 14.28 | 3641292 | 490829.72 | 45.00% |
| 2025-12-29 | 14.47 | 14.49 | 1.32 | 10.02% | 14.06 | 14.49 | 1856864 | 268134.38 | 22.95% |
| 2025-12-26 | 13.17 | 13.17 | 1.20 | 10.03% | 13.17 | 13.17 | 126846 | 16705.61 | 1.57% |
| 2025-12-25 | 11.97 | 11.97 | 1.09 | 10.02% | 11.70 | 11.97 | 782468 | 93426.06 | 9.67% |
| 2025-12-24 | 9.57 | 10.88 | 0.99 | 10.01% | 9.57 | 10.88 | 2598626 | 264739.50 | 32.12% |
| 2025-12-23 | 9.88 | 9.89 | 0.90 | 10.01% | 9.51 | 9.89 | 3365388 | 331883.12 | 41.59% |
| 2025-12-22 | 8.99 | 8.99 | 0.82 | 10.04% | 8.25 | 8.99 | 2550904 | 222491.58 | 31.53% |
| 2025-12-19 | 7.70 | 8.17 | 0.74 | 9.96% | 7.61 | 8.17 | 2507052 | 198636.11 | 30.98% |
| 2025-12-18 | 6.69 | 7.43 | 0.68 | 10.07% | 6.64 | 7.43 | 640103 | 47182.14 | 7.91% |
| 2025-12-17 | 6.92 | 6.75 | -0.23 | -3.30% | 6.64 | 7.06 | 598018 | 40547.07 | 7.39% |
| 2025-12-16 | 7.07 | 6.98 | -0.16 | -2.24% | 6.87 | 7.10 | 681475 | 47542.91 | 8.42% |
| 2025-12-15 | 6.82 | 7.14 | 0.36 | 5.31% | 6.77 | 7.45 | 1079047 | 76610.05 | 13.34% |
| 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% |
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。
