| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 5.73 | 5.58 | -0.18 | -3.13% | 5.56 | 5.73 | 318171 | 17849.49 | 3.93% |
| 2025-04-25 | 5.75 | 5.76 | 0.10 | 1.77% | 5.63 | 5.87 | 398839 | 22966.06 | 4.97% |
| 2025-04-24 | 5.77 | 5.66 | -0.14 | -2.41% | 5.64 | 5.78 | 298685 | 17009.16 | 3.72% |
| 2025-04-23 | 5.68 | 5.80 | 0.12 | 2.11% | 5.67 | 5.83 | 382162 | 22069.02 | 4.77% |
| 2025-04-22 | 5.76 | 5.68 | -0.08 | -1.39% | 5.63 | 5.78 | 291600 | 16568.65 | 3.64% |
| 2025-04-21 | 5.54 | 5.76 | 0.19 | 3.41% | 5.52 | 5.83 | 375328 | 21411.85 | 4.68% |
| 2025-04-18 | 5.60 | 5.57 | -0.03 | -0.54% | 5.46 | 5.63 | 325586 | 18007.61 | 4.06% |
| 2025-04-17 | 5.52 | 5.60 | 0.02 | 0.36% | 5.48 | 5.70 | 320008 | 18045.39 | 3.99% |
| 2025-04-16 | 5.85 | 5.58 | -0.26 | -4.45% | 5.56 | 5.86 | 426672 | 24217.30 | 5.32% |
| 2025-04-15 | 5.83 | 5.84 | 0.02 | 0.34% | 5.72 | 5.93 | 438137 | 25478.00 | 5.46% |
| 2025-04-14 | 5.79 | 5.82 | 0.11 | 1.93% | 5.77 | 5.97 | 438632 | 25649.79 | 5.47% |
| 2025-04-11 | 5.62 | 5.71 | 0.01 | 0.18% | 5.60 | 5.89 | 557161 | 32277.49 | 6.95% |
| 2025-04-10 | 5.70 | 5.70 | 0.11 | 1.97% | 5.64 | 5.83 | 667760 | 38344.45 | 8.33% |
| 2025-04-09 | 5.23 | 5.59 | 0.16 | 2.95% | 4.90 | 5.70 | 840051 | 44925.53 | 10.48% |
| 2025-04-08 | 5.62 | 5.43 | -0.51 | -8.59% | 5.35 | 5.84 | 871361 | 47890.05 | 10.87% |
| 2025-04-07 | 5.97 | 5.94 | -0.66 | -10.00% | 5.94 | 6.18 | 520816 | 31163.65 | 6.49% |
| 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% |
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。
