| 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 | 9.40 | 9.42 | -0.03 | -0.32% | 9.30 | 9.53 | 153679 | 14432.59 | 2.45% |
| 2025-08-21 | 9.64 | 9.45 | -0.17 | -1.77% | 9.38 | 9.68 | 195026 | 18465.89 | 3.11% |
| 2025-08-20 | 9.16 | 9.62 | 0.40 | 4.34% | 9.15 | 9.64 | 324465 | 30582.88 | 5.18% |
| 2025-08-19 | 9.31 | 9.22 | -0.13 | -1.39% | 9.11 | 9.40 | 263274 | 24261.77 | 4.20% |
| 2025-08-18 | 9.43 | 9.35 | -0.01 | -0.11% | 9.27 | 9.49 | 365288 | 34190.71 | 5.83% |
| 2025-08-15 | 9.31 | 9.36 | 0.09 | 0.97% | 9.31 | 9.58 | 462641 | 43556.10 | 7.38% |
| 2025-08-14 | 10.20 | 9.27 | -0.32 | -3.34% | 9.26 | 10.20 | 835910 | 80322.78 | 13.33% |
| 2025-08-13 | 8.88 | 9.59 | 0.87 | 9.98% | 8.77 | 9.59 | 257257 | 24159.73 | 4.10% |
| 2025-08-12 | 8.60 | 8.72 | 0.15 | 1.75% | 8.50 | 8.95 | 195214 | 16973.55 | 3.11% |
| 2025-08-11 | 8.42 | 8.57 | 0.15 | 1.78% | 8.42 | 8.65 | 152638 | 13062.05 | 2.43% |
| 2025-08-08 | 8.30 | 8.42 | 0.11 | 1.32% | 8.28 | 8.53 | 122537 | 10289.93 | 1.95% |
| 2025-08-07 | 8.39 | 8.31 | -0.05 | -0.60% | 8.24 | 8.40 | 92136 | 7643.49 | 1.47% |
| 2025-08-06 | 8.32 | 8.36 | 0.05 | 0.60% | 8.26 | 8.40 | 116365 | 9714.83 | 1.86% |
| 2025-08-05 | 8.07 | 8.31 | 0.26 | 3.23% | 8.05 | 8.34 | 151249 | 12482.38 | 2.41% |
| 2025-08-04 | 8.00 | 8.05 | 0.01 | 0.12% | 7.98 | 8.08 | 81354 | 6525.69 | 1.30% |
| 2025-08-01 | 8.02 | 8.04 | 0.02 | 0.25% | 8.00 | 8.14 | 105148 | 8487.64 | 1.68% |
| 2025-07-31 | 8.13 | 8.02 | -0.11 | -1.35% | 7.99 | 8.20 | 91455 | 7387.46 | 1.46% |
| 2025-07-30 | 8.19 | 8.13 | -0.05 | -0.61% | 8.05 | 8.22 | 98704 | 8029.84 | 1.57% |
| 2025-07-29 | 8.29 | 8.18 | -0.13 | -1.56% | 8.11 | 8.30 | 130266 | 10639.75 | 2.08% |
| 2025-07-28 | 8.37 | 8.31 | -0.04 | -0.48% | 8.27 | 8.40 | 149658 | 12452.71 | 2.39% |
| 2025-07-25 | 8.26 | 8.35 | 0.09 | 1.09% | 8.26 | 8.49 | 186486 | 15583.91 | 2.97% |
| 2025-07-24 | 8.29 | 8.26 | -0.06 | -0.72% | 8.24 | 8.40 | 140962 | 11687.05 | 2.25% |
| 2025-07-23 | 8.21 | 8.32 | 0.11 | 1.34% | 8.15 | 8.34 | 157780 | 13039.33 | 2.52% |
| 2025-07-22 | 8.30 | 8.21 | -0.09 | -1.08% | 8.18 | 8.31 | 118454 | 9759.88 | 1.89% |
| 2025-07-21 | 8.26 | 8.30 | 0.03 | 0.36% | 8.17 | 8.33 | 120196 | 9907.10 | 1.92% |
| 2025-07-18 | 8.30 | 8.27 | -0.03 | -0.36% | 8.19 | 8.35 | 141028 | 11613.69 | 2.25% |
| 2025-07-17 | 8.34 | 8.30 | 0.00 | 0.00% | 8.28 | 8.40 | 143274 | 11926.53 | 2.29% |
| 2025-07-16 | 8.30 | 8.30 | -0.02 | -0.24% | 8.16 | 8.34 | 162880 | 13452.27 | 2.60% |
| 2025-07-15 | 8.27 | 8.32 | 0.05 | 0.60% | 8.22 | 8.46 | 251078 | 20870.90 | 4.00% |
| 2025-07-14 | 8.10 | 8.27 | 0.17 | 2.10% | 8.04 | 8.43 | 328145 | 27068.18 | 5.23% |
| 2025-07-11 | 8.05 | 8.10 | 0.31 | 3.98% | 7.93 | 8.30 | 324611 | 26299.23 | 5.18% |
| 2025-07-10 | 7.77 | 7.79 | 0.02 | 0.26% | 7.70 | 7.80 | 74464 | 5778.34 | 1.19% |
| 2025-07-09 | 7.85 | 7.77 | -0.05 | -0.64% | 7.73 | 7.88 | 67291 | 5242.62 | 1.07% |
| 2025-07-08 | 7.70 | 7.82 | 0.14 | 1.82% | 7.66 | 7.82 | 67637 | 5263.06 | 1.08% |
| 2025-07-07 | 7.65 | 7.68 | -0.02 | -0.26% | 7.62 | 7.69 | 68328 | 5230.45 | 1.09% |
| 2025-07-04 | 7.74 | 7.70 | -0.06 | -0.77% | 7.64 | 7.75 | 64320 | 4943.96 | 1.03% |
| 2025-07-03 | 7.76 | 7.76 | 0.03 | 0.39% | 7.71 | 7.81 | 53244 | 4127.15 | 0.85% |
| 2025-07-02 | 7.86 | 7.73 | -0.14 | -1.78% | 7.69 | 7.86 | 83018 | 6429.90 | 1.32% |
| 2025-07-01 | 7.77 | 7.87 | 0.15 | 1.94% | 7.73 | 7.92 | 126383 | 9895.06 | 2.02% |
| 2025-06-30 | 7.59 | 7.72 | 0.13 | 1.71% | 7.58 | 7.78 | 88114 | 6773.55 | 1.41% |
| 2025-06-27 | 7.63 | 7.59 | -0.02 | -0.26% | 7.55 | 7.71 | 91926 | 6996.99 | 1.47% |
| 2025-06-26 | 7.78 | 7.61 | -0.07 | -0.91% | 7.58 | 7.81 | 76049 | 5825.71 | 1.21% |
| 2025-06-25 | 7.68 | 7.68 | 0.01 | 0.13% | 7.60 | 7.73 | 95762 | 7343.15 | 1.53% |
| 2025-06-24 | 7.38 | 7.67 | 0.34 | 4.64% | 7.38 | 7.67 | 97416 | 7388.93 | 1.55% |
| 2025-06-23 | 7.15 | 7.33 | 0.13 | 1.81% | 7.10 | 7.36 | 67656 | 4899.85 | 1.08% |
| 2025-06-20 | 7.19 | 7.20 | -0.02 | -0.28% | 7.15 | 7.28 | 65471 | 4725.97 | 1.04% |
| 2025-06-19 | 7.33 | 7.22 | -0.13 | -1.77% | 7.19 | 7.38 | 65860 | 4799.02 | 1.05% |
| 2025-06-18 | 7.36 | 7.35 | -0.01 | -0.14% | 7.25 | 7.38 | 55758 | 4074.07 | 0.89% |
| 2025-06-17 | 7.40 | 7.36 | -0.02 | -0.27% | 7.29 | 7.45 | 53650 | 3939.91 | 0.86% |
| 2025-06-16 | 7.31 | 7.38 | 0.03 | 0.41% | 7.31 | 7.41 | 72340 | 5332.13 | 1.15% |
| 2025-06-13 | 7.55 | 7.35 | -0.22 | -2.91% | 7.32 | 7.58 | 104233 | 7723.29 | 1.66% |
| 2025-06-12 | 7.56 | 7.67 | 0.09 | 1.19% | 7.55 | 7.71 | 86200 | 6587.80 | 1.37% |
| 2025-06-11 | 7.59 | 7.58 | 0.12 | 1.61% | 7.53 | 7.68 | 78604 | 5983.18 | 1.25% |
| 2025-06-10 | 7.55 | 7.46 | -0.09 | -1.19% | 7.38 | 7.58 | 67478 | 5050.47 | 1.08% |
| 2025-06-09 | 7.63 | 7.55 | -0.05 | -0.66% | 7.53 | 7.65 | 62609 | 4739.51 | 1.00% |
| 2025-06-06 | 7.61 | 7.60 | -0.01 | -0.13% | 7.45 | 7.64 | 73468 | 5557.06 | 1.17% |
| 2025-06-05 | 7.55 | 7.61 | 0.02 | 0.26% | 7.54 | 7.65 | 68953 | 5244.10 | 1.10% |
| 2025-06-04 | 7.62 | 7.59 | -0.05 | -0.65% | 7.57 | 7.68 | 69553 | 5293.60 | 1.11% |
| 2025-06-03 | 7.55 | 7.64 | 0.03 | 0.39% | 7.50 | 7.68 | 88969 | 6782.83 | 1.42% |
| 2025-05-30 | 7.86 | 7.61 | -0.28 | -3.55% | 7.60 | 7.91 | 153326 | 11797.07 | 2.45% |
| 2025-05-29 | 7.70 | 7.89 | 0.18 | 2.33% | 7.70 | 8.03 | 134017 | 10580.28 | 2.14% |
| 2025-05-28 | 7.66 | 7.71 | 0.03 | 0.39% | 7.65 | 7.78 | 73490 | 5663.88 | 1.17% |
| 2025-05-27 | 7.65 | 7.68 | -0.01 | -0.13% | 7.59 | 7.73 | 100138 | 7659.10 | 1.60% |
| 2025-05-26 | 7.68 | 7.69 | -0.03 | -0.39% | 7.61 | 7.80 | 171652 | 13239.56 | 2.74% |
| 2025-05-23 | 7.77 | 7.72 | -0.09 | -1.15% | 7.69 | 7.98 | 207628 | 16233.63 | 3.31% |
| 2025-05-22 | 7.76 | 7.81 | 0.02 | 0.26% | 7.66 | 8.05 | 266402 | 20966.54 | 4.25% |
| 2025-05-21 | 7.61 | 7.79 | 0.19 | 2.50% | 7.53 | 8.15 | 322612 | 25261.58 | 5.15% |
| 2025-05-20 | 7.66 | 7.60 | -0.06 | -0.78% | 7.53 | 7.68 | 94072 | 7130.58 | 1.50% |
| 2025-05-19 | 7.58 | 7.66 | 0.13 | 1.73% | 7.49 | 7.72 | 117769 | 8953.40 | 1.88% |
| 2025-05-16 | 7.33 | 7.53 | 0.21 | 2.87% | 7.32 | 7.65 | 119118 | 8964.33 | 1.90% |
| 2025-05-15 | 7.36 | 7.32 | -0.02 | -0.27% | 7.24 | 7.40 | 83917 | 6146.16 | 1.34% |
| 2025-05-14 | 7.45 | 7.34 | -0.10 | -1.34% | 7.30 | 7.48 | 73449 | 5400.88 | 1.17% |
| 2025-05-13 | 7.58 | 7.44 | -0.06 | -0.80% | 7.40 | 7.58 | 92086 | 6871.45 | 1.47% |
| 2025-05-12 | 7.54 | 7.50 | 0.04 | 0.54% | 7.47 | 7.64 | 105666 | 7967.94 | 1.69% |
| 2025-05-09 | 7.56 | 7.46 | -0.10 | -1.32% | 7.42 | 7.59 | 109843 | 8213.41 | 1.75% |
| 2025-05-08 | 7.33 | 7.56 | 0.21 | 2.86% | 7.33 | 7.62 | 191901 | 14489.04 | 3.06% |
| 2025-05-07 | 7.59 | 7.35 | -0.21 | -2.78% | 7.28 | 7.62 | 191796 | 14212.74 | 3.06% |
| 2025-05-06 | 7.40 | 7.56 | 0.20 | 2.72% | 7.31 | 7.57 | 278190 | 20764.61 | 4.44% |
| 2025-04-30 | 7.06 | 7.36 | 0.32 | 4.55% | 7.03 | 7.40 | 210460 | 15296.56 | 3.36% |
| 2025-04-29 | 6.82 | 7.04 | 0.25 | 3.68% | 6.82 | 7.10 | 168879 | 11836.57 | 2.69% |
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。
