| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.80 | 6.84 | 0.05 | 0.74% | 6.80 | 7.09 | 146253 | 10122.82 | 2.33% |
| 2025-03-31 | 6.95 | 6.79 | -0.17 | -2.44% | 6.65 | 6.98 | 136818 | 9264.68 | 2.18% |
| 2025-03-28 | 7.09 | 6.96 | -0.09 | -1.28% | 6.95 | 7.10 | 76662 | 5377.74 | 1.22% |
| 2025-03-27 | 7.18 | 7.05 | -0.16 | -2.22% | 7.03 | 7.22 | 91736 | 6514.54 | 1.46% |
| 2025-03-26 | 7.03 | 7.21 | 0.19 | 2.71% | 7.00 | 7.32 | 133750 | 9670.40 | 2.13% |
| 2025-03-25 | 7.13 | 7.02 | -0.08 | -1.13% | 6.96 | 7.19 | 123540 | 8732.30 | 1.97% |
| 2025-03-24 | 7.39 | 7.10 | -0.31 | -4.18% | 6.93 | 7.43 | 199485 | 14254.10 | 3.18% |
| 2025-03-21 | 7.62 | 7.41 | -0.28 | -3.64% | 7.38 | 7.69 | 166622 | 12466.70 | 2.66% |
| 2025-03-20 | 7.40 | 7.69 | 0.29 | 3.92% | 7.36 | 7.74 | 247476 | 18829.33 | 3.95% |
| 2025-03-19 | 7.39 | 7.40 | -0.02 | -0.27% | 7.35 | 7.50 | 138529 | 10252.15 | 2.21% |
| 2025-03-18 | 7.29 | 7.42 | 0.14 | 1.92% | 7.23 | 7.53 | 218742 | 16186.73 | 3.49% |
| 2025-03-17 | 7.19 | 7.28 | 0.12 | 1.68% | 7.11 | 7.30 | 115643 | 8353.73 | 1.84% |
| 2025-03-14 | 7.08 | 7.16 | 0.10 | 1.42% | 6.95 | 7.17 | 94652 | 6694.65 | 1.51% |
| 2025-03-13 | 7.18 | 7.06 | -0.11 | -1.53% | 6.96 | 7.26 | 102328 | 7217.43 | 1.63% |
| 2025-03-12 | 7.16 | 7.17 | 0.02 | 0.28% | 7.15 | 7.21 | 84220 | 6049.11 | 1.34% |
| 2025-03-11 | 7.07 | 7.15 | 0.03 | 0.42% | 7.03 | 7.24 | 107065 | 7621.96 | 1.71% |
| 2025-03-10 | 7.12 | 7.12 | 0.07 | 0.99% | 7.05 | 7.20 | 91941 | 6541.13 | 1.47% |
| 2025-03-07 | 6.98 | 7.05 | 0.06 | 0.86% | 6.93 | 7.23 | 140557 | 9936.81 | 2.24% |
| 2025-03-06 | 6.99 | 6.99 | 0.04 | 0.58% | 6.96 | 7.04 | 70469 | 4935.00 | 1.12% |
| 2025-03-05 | 6.99 | 6.95 | -0.02 | -0.29% | 6.86 | 7.01 | 67742 | 4686.02 | 1.08% |
| 2025-03-04 | 6.82 | 6.97 | 0.11 | 1.60% | 6.81 | 7.02 | 90864 | 6324.00 | 1.45% |
| 2025-03-03 | 6.84 | 6.86 | 0.04 | 0.59% | 6.80 | 6.98 | 103280 | 7133.77 | 1.65% |
| 2025-02-28 | 7.14 | 6.82 | -0.35 | -4.88% | 6.80 | 7.18 | 129404 | 9011.11 | 2.06% |
| 2025-02-27 | 7.25 | 7.17 | -0.08 | -1.10% | 7.05 | 7.30 | 146467 | 10500.08 | 2.34% |
| 2025-02-26 | 7.13 | 7.25 | 0.12 | 1.68% | 7.13 | 7.47 | 283754 | 20751.03 | 4.53% |
| 2025-02-25 | 6.87 | 7.13 | 0.19 | 2.74% | 6.85 | 7.15 | 163810 | 11581.81 | 2.61% |
| 2025-02-24 | 6.88 | 6.94 | 0.05 | 0.73% | 6.85 | 7.02 | 84716 | 5876.60 | 1.35% |
| 2025-02-21 | 6.91 | 6.89 | -0.04 | -0.58% | 6.83 | 6.96 | 82836 | 5701.92 | 1.32% |
| 2025-02-20 | 7.04 | 6.93 | -0.08 | -1.14% | 6.90 | 7.06 | 70481 | 4893.26 | 1.12% |
| 2025-02-19 | 6.87 | 7.01 | 0.13 | 1.89% | 6.84 | 7.02 | 73572 | 5133.34 | 1.17% |
| 2025-02-18 | 6.99 | 6.88 | -0.13 | -1.85% | 6.85 | 7.05 | 70733 | 4905.32 | 1.13% |
| 2025-02-17 | 6.97 | 7.01 | 0.11 | 1.59% | 6.91 | 7.03 | 73186 | 5115.86 | 1.17% |
| 2025-02-14 | 6.91 | 6.90 | 0.01 | 0.15% | 6.85 | 7.03 | 64395 | 4473.17 | 1.03% |
| 2025-02-13 | 7.03 | 6.89 | -0.15 | -2.13% | 6.89 | 7.10 | 81017 | 5644.84 | 1.29% |
| 2025-02-12 | 7.01 | 7.04 | 0.02 | 0.28% | 6.98 | 7.05 | 50993 | 3574.47 | 0.81% |
| 2025-02-11 | 7.07 | 7.02 | -0.03 | -0.43% | 6.97 | 7.08 | 54184 | 3795.35 | 0.86% |
| 2025-02-10 | 7.02 | 7.05 | 0.03 | 0.43% | 6.95 | 7.11 | 78161 | 5487.33 | 1.25% |
| 2025-02-07 | 7.02 | 7.02 | 0.10 | 1.45% | 6.95 | 7.09 | 88276 | 6202.30 | 1.41% |
| 2025-02-06 | 6.73 | 6.92 | 0.18 | 2.67% | 6.68 | 6.93 | 85399 | 5847.15 | 1.36% |
| 2025-02-05 | 6.77 | 6.74 | 0.05 | 0.75% | 6.67 | 6.81 | 64562 | 4356.19 | 1.03% |
| 2025-01-27 | 6.83 | 6.69 | -0.11 | -1.62% | 6.69 | 6.85 | 58963 | 3994.10 | 0.94% |
| 2025-01-24 | 6.80 | 6.80 | -0.02 | -0.29% | 6.76 | 6.88 | 57022 | 3885.38 | 0.91% |
| 2025-01-23 | 6.93 | 6.82 | -0.06 | -0.87% | 6.79 | 7.05 | 77644 | 5344.14 | 1.24% |
| 2025-01-22 | 6.92 | 6.88 | -0.05 | -0.72% | 6.82 | 6.95 | 71057 | 4904.02 | 1.13% |
| 2025-01-21 | 6.89 | 6.93 | 0.02 | 0.29% | 6.86 | 7.09 | 91963 | 6380.43 | 1.47% |
| 2025-01-20 | 6.72 | 6.91 | 0.23 | 3.44% | 6.69 | 6.92 | 95645 | 6543.77 | 1.53% |
| 2025-01-17 | 6.54 | 6.68 | 0.10 | 1.52% | 6.51 | 6.71 | 61236 | 4054.28 | 0.98% |
| 2025-01-16 | 6.58 | 6.58 | 0.05 | 0.77% | 6.49 | 6.65 | 54902 | 3611.17 | 0.88% |
| 2025-01-15 | 6.61 | 6.53 | 0.01 | 0.15% | 6.45 | 6.61 | 50550 | 3292.59 | 0.81% |
| 2025-01-14 | 6.25 | 6.52 | 0.30 | 4.82% | 6.25 | 6.52 | 68228 | 4389.41 | 1.09% |
| 2025-01-13 | 6.15 | 6.22 | -0.02 | -0.32% | 6.05 | 6.28 | 47894 | 2958.60 | 0.76% |
| 2025-01-10 | 6.27 | 6.24 | -0.01 | -0.16% | 6.22 | 6.45 | 90939 | 5772.31 | 1.45% |
| 2025-01-09 | 6.28 | 6.25 | -0.03 | -0.48% | 6.22 | 6.35 | 55557 | 3489.11 | 0.89% |
| 2025-01-08 | 6.29 | 6.28 | -0.03 | -0.48% | 6.06 | 6.32 | 74362 | 4618.70 | 1.19% |
| 2025-01-07 | 6.18 | 6.31 | 0.13 | 2.10% | 6.15 | 6.31 | 58380 | 3639.96 | 0.93% |
| 2025-01-06 | 6.10 | 6.18 | 0.07 | 1.15% | 5.89 | 6.27 | 78272 | 4794.90 | 1.25% |
| 2025-01-03 | 6.47 | 6.11 | -0.34 | -5.27% | 6.09 | 6.52 | 98681 | 6179.20 | 1.57% |
| 2025-01-02 | 6.65 | 6.45 | -0.20 | -3.01% | 6.38 | 6.72 | 96335 | 6334.75 | 1.54% |
| 2024-12-31 | 6.80 | 6.65 | -0.16 | -2.35% | 6.62 | 6.85 | 79576 | 5364.04 | 1.27% |
| 2024-12-30 | 6.78 | 6.81 | 0.03 | 0.44% | 6.63 | 6.83 | 87159 | 5888.16 | 1.39% |
| 2024-12-27 | 6.70 | 6.78 | 0.10 | 1.50% | 6.67 | 6.82 | 55426 | 3749.63 | 0.88% |
| 2024-12-26 | 6.58 | 6.68 | 0.11 | 1.67% | 6.56 | 6.74 | 61005 | 4075.61 | 0.97% |
| 2024-12-25 | 6.67 | 6.57 | -0.16 | -2.38% | 6.45 | 6.72 | 104690 | 6862.98 | 1.67% |
| 2024-12-24 | 6.76 | 6.73 | 0.04 | 0.60% | 6.66 | 6.86 | 71432 | 4816.06 | 1.14% |
| 2024-12-23 | 6.95 | 6.69 | -0.27 | -3.88% | 6.68 | 7.00 | 104847 | 7116.05 | 1.67% |
| 2024-12-20 | 6.89 | 6.96 | 0.06 | 0.87% | 6.89 | 7.02 | 56658 | 3945.57 | 0.90% |
| 2024-12-19 | 6.87 | 6.90 | -0.01 | -0.14% | 6.77 | 6.94 | 73895 | 5063.57 | 1.18% |
| 2024-12-18 | 6.93 | 6.91 | 0.06 | 0.88% | 6.79 | 6.98 | 72248 | 4998.75 | 1.15% |
| 2024-12-17 | 7.06 | 6.85 | -0.24 | -3.39% | 6.82 | 7.14 | 106464 | 7376.85 | 1.70% |
| 2024-12-16 | 7.10 | 7.09 | 0.01 | 0.14% | 7.05 | 7.21 | 76547 | 5461.91 | 1.22% |
| 2024-12-13 | 7.24 | 7.08 | -0.20 | -2.75% | 7.07 | 7.28 | 106564 | 7620.21 | 1.70% |
| 2024-12-12 | 7.28 | 7.28 | 0.00 | 0.00% | 7.18 | 7.35 | 91744 | 6656.84 | 1.46% |
| 2024-12-11 | 7.15 | 7.28 | 0.11 | 1.53% | 7.13 | 7.31 | 116132 | 8396.70 | 1.85% |
| 2024-12-10 | 7.36 | 7.17 | -0.05 | -0.69% | 7.15 | 7.40 | 138474 | 10065.50 | 2.21% |
| 2024-12-09 | 7.15 | 7.22 | 0.07 | 0.98% | 7.11 | 7.23 | 133757 | 9601.21 | 2.13% |
| 2024-12-06 | 7.15 | 7.15 | -0.02 | -0.28% | 7.04 | 7.18 | 93647 | 6664.04 | 1.49% |
| 2024-12-05 | 7.03 | 7.17 | 0.14 | 1.99% | 7.00 | 7.22 | 100425 | 7167.03 | 1.60% |
| 2024-12-04 | 7.12 | 7.03 | -0.14 | -1.95% | 6.99 | 7.17 | 94144 | 6664.28 | 1.50% |
| 2024-12-03 | 7.14 | 7.17 | 0.03 | 0.42% | 7.09 | 7.25 | 132622 | 9485.32 | 2.12% |
| 2024-12-02 | 6.89 | 7.14 | 0.25 | 3.63% | 6.85 | 7.15 | 153236 | 10768.67 | 2.44% |
松芝股份(002454)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。
