| 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 | 9.02 | 9.13 | 0.08 | 0.88% | 9.01 | 9.17 | 104355 | 9488.63 | 1.66% |
| 2026-02-02 | 9.24 | 9.05 | -0.20 | -2.16% | 9.05 | 9.35 | 126597 | 11641.01 | 2.02% |
| 2026-01-30 | 9.44 | 9.25 | -0.15 | -1.60% | 9.15 | 9.49 | 157220 | 14608.64 | 2.51% |
| 2026-01-29 | 9.52 | 9.40 | 0.22 | 2.40% | 9.34 | 10.04 | 299904 | 28782.05 | 4.78% |
| 2026-01-28 | 9.37 | 9.18 | -0.18 | -1.92% | 9.13 | 9.38 | 129312 | 11892.56 | 2.06% |
| 2026-01-27 | 9.60 | 9.36 | -0.20 | -2.09% | 9.25 | 9.61 | 150313 | 14083.45 | 2.40% |
| 2026-01-26 | 9.83 | 9.56 | -0.25 | -2.55% | 9.51 | 9.87 | 145835 | 14084.21 | 2.33% |
| 2026-01-23 | 9.80 | 9.81 | 0.04 | 0.41% | 9.62 | 9.84 | 148551 | 14438.88 | 2.37% |
| 2026-01-22 | 9.76 | 9.77 | 0.02 | 0.21% | 9.72 | 9.84 | 118309 | 11563.11 | 1.89% |
| 2026-01-21 | 9.78 | 9.75 | -0.08 | -0.81% | 9.61 | 9.94 | 151909 | 14805.25 | 2.42% |
| 2026-01-20 | 9.72 | 9.83 | 0.02 | 0.20% | 9.60 | 9.87 | 216273 | 21092.88 | 3.45% |
| 2026-01-19 | 9.25 | 9.81 | 0.64 | 6.98% | 9.23 | 9.84 | 308596 | 29829.44 | 4.92% |
| 2026-01-16 | 9.14 | 9.17 | 0.03 | 0.33% | 9.10 | 9.44 | 212828 | 19663.34 | 3.39% |
| 2026-01-15 | 8.87 | 9.14 | 0.22 | 2.47% | 8.82 | 9.24 | 240385 | 21788.42 | 3.83% |
| 2026-01-14 | 8.83 | 8.92 | 0.12 | 1.36% | 8.75 | 9.04 | 165207 | 14656.36 | 2.63% |
| 2026-01-13 | 8.88 | 8.80 | -0.06 | -0.68% | 8.73 | 8.96 | 120811 | 10707.56 | 1.93% |
| 2026-01-12 | 8.88 | 8.86 | 0.00 | 0.00% | 8.75 | 8.93 | 102928 | 9079.89 | 1.64% |
| 2026-01-09 | 8.81 | 8.86 | 0.05 | 0.57% | 8.75 | 8.91 | 91249 | 8060.59 | 1.46% |
| 2026-01-08 | 8.76 | 8.81 | 0.03 | 0.34% | 8.68 | 8.85 | 71859 | 6316.74 | 1.15% |
| 2026-01-07 | 8.82 | 8.78 | -0.03 | -0.34% | 8.73 | 8.85 | 72547 | 6370.59 | 1.16% |
| 2026-01-06 | 8.70 | 8.81 | 0.13 | 1.50% | 8.68 | 8.87 | 89392 | 7870.62 | 1.43% |
| 2026-01-05 | 8.75 | 8.68 | -0.03 | -0.34% | 8.63 | 8.79 | 74360 | 6445.69 | 1.19% |
| 2025-12-31 | 8.77 | 8.71 | -0.05 | -0.57% | 8.67 | 8.82 | 62128 | 5422.88 | 0.99% |
| 2025-12-30 | 8.70 | 8.76 | -0.04 | -0.45% | 8.70 | 8.83 | 57642 | 5052.54 | 0.92% |
| 2025-12-29 | 8.80 | 8.80 | -0.01 | -0.11% | 8.71 | 8.83 | 76977 | 6750.08 | 1.23% |
| 2025-12-26 | 8.86 | 8.81 | -0.05 | -0.56% | 8.76 | 8.92 | 82615 | 7293.85 | 1.32% |
| 2025-12-25 | 8.78 | 8.86 | 0.10 | 1.14% | 8.73 | 8.90 | 72794 | 6433.92 | 1.16% |
| 2025-12-24 | 8.67 | 8.76 | 0.09 | 1.04% | 8.67 | 8.80 | 57028 | 5000.16 | 0.91% |
| 2025-12-23 | 8.78 | 8.67 | -0.10 | -1.14% | 8.65 | 8.78 | 59158 | 5154.71 | 0.94% |
| 2025-12-22 | 8.66 | 8.77 | 0.11 | 1.27% | 8.64 | 8.79 | 61754 | 5402.35 | 0.98% |
| 2025-12-19 | 8.45 | 8.66 | 0.22 | 2.61% | 8.44 | 8.69 | 76389 | 6598.07 | 1.22% |
| 2025-12-18 | 8.41 | 8.44 | 0.03 | 0.36% | 8.33 | 8.56 | 54643 | 4627.64 | 0.87% |
| 2025-12-17 | 8.38 | 8.41 | 0.04 | 0.48% | 8.24 | 8.49 | 52409 | 4376.55 | 0.84% |
| 2025-12-16 | 8.52 | 8.37 | -0.16 | -1.88% | 8.36 | 8.58 | 52563 | 4423.28 | 0.84% |
| 2025-12-15 | 8.50 | 8.53 | 0.01 | 0.12% | 8.45 | 8.63 | 55069 | 4701.65 | 0.88% |
| 2025-12-12 | 8.62 | 8.52 | -0.12 | -1.39% | 8.50 | 8.71 | 84645 | 7286.44 | 1.35% |
| 2025-12-11 | 8.74 | 8.64 | -0.09 | -1.03% | 8.63 | 8.85 | 77947 | 6810.50 | 1.24% |
| 2025-12-10 | 8.63 | 8.73 | 0.09 | 1.04% | 8.58 | 8.76 | 60792 | 5287.74 | 0.97% |
| 2025-12-09 | 8.65 | 8.64 | -0.04 | -0.46% | 8.62 | 8.75 | 53689 | 4665.02 | 0.86% |
| 2025-12-08 | 8.72 | 8.68 | -0.02 | -0.23% | 8.65 | 8.77 | 56218 | 4884.44 | 0.90% |
| 2025-12-05 | 8.60 | 8.70 | 0.09 | 1.05% | 8.56 | 8.72 | 57868 | 5012.06 | 0.92% |
| 2025-12-04 | 8.65 | 8.61 | -0.05 | -0.58% | 8.58 | 8.75 | 43715 | 3785.11 | 0.70% |
| 2025-12-03 | 8.67 | 8.66 | -0.01 | -0.12% | 8.61 | 8.71 | 50629 | 4380.35 | 0.81% |
| 2025-12-02 | 8.75 | 8.67 | -0.04 | -0.46% | 8.63 | 8.75 | 51064 | 4435.04 | 0.81% |
| 2025-12-01 | 8.70 | 8.71 | 0.01 | 0.11% | 8.65 | 8.80 | 74897 | 6541.41 | 1.19% |
| 2025-11-28 | 8.44 | 8.70 | 0.24 | 2.84% | 8.43 | 8.72 | 73506 | 6323.09 | 1.17% |
| 2025-11-27 | 8.41 | 8.46 | 0.05 | 0.59% | 8.36 | 8.55 | 49131 | 4162.70 | 0.78% |
| 2025-11-26 | 8.43 | 8.41 | 0.06 | 0.72% | 8.34 | 8.52 | 59266 | 5008.63 | 0.95% |
| 2025-11-25 | 8.34 | 8.35 | 0.07 | 0.85% | 8.28 | 8.47 | 60415 | 5070.71 | 0.96% |
| 2025-11-24 | 8.27 | 8.28 | 0.10 | 1.22% | 8.20 | 8.34 | 58049 | 4800.85 | 0.93% |
| 2025-11-21 | 8.49 | 8.18 | -0.37 | -4.33% | 8.18 | 8.59 | 99727 | 8294.40 | 1.59% |
| 2025-11-20 | 8.65 | 8.55 | -0.02 | -0.23% | 8.50 | 8.69 | 59878 | 5145.42 | 0.96% |
| 2025-11-19 | 8.88 | 8.72 | -0.16 | -1.80% | 8.71 | 8.92 | 92497 | 8128.86 | 1.48% |
| 2025-11-18 | 8.95 | 8.88 | -0.08 | -0.89% | 8.84 | 8.99 | 68440 | 6085.23 | 1.09% |
| 2025-11-17 | 9.01 | 8.96 | -0.09 | -0.99% | 8.85 | 9.03 | 77070 | 6878.42 | 1.23% |
| 2025-11-14 | 8.88 | 9.05 | 0.11 | 1.23% | 8.87 | 9.18 | 103348 | 9382.16 | 1.65% |
| 2025-11-13 | 8.91 | 8.94 | 0.04 | 0.45% | 8.81 | 9.00 | 66706 | 5941.42 | 1.06% |
| 2025-11-12 | 8.94 | 8.90 | -0.06 | -0.67% | 8.85 | 8.98 | 61900 | 5520.15 | 0.99% |
| 2025-11-11 | 8.93 | 8.96 | 0.03 | 0.34% | 8.90 | 8.99 | 62103 | 5556.68 | 0.99% |
| 2025-11-10 | 9.02 | 8.93 | -0.12 | -1.33% | 8.88 | 9.05 | 98392 | 8802.20 | 1.57% |
| 2025-11-07 | 9.24 | 9.05 | -0.03 | -0.33% | 9.02 | 9.27 | 127776 | 11628.69 | 2.04% |
| 2025-11-06 | 8.96 | 9.08 | 0.14 | 1.57% | 8.89 | 9.08 | 95019 | 8569.87 | 1.52% |
| 2025-11-05 | 8.82 | 8.94 | 0.06 | 0.68% | 8.71 | 9.00 | 95434 | 8494.63 | 1.52% |
| 2025-11-04 | 8.82 | 8.88 | 0.05 | 0.57% | 8.77 | 8.93 | 112820 | 9981.07 | 1.80% |
| 2025-11-03 | 8.82 | 8.83 | 0.01 | 0.11% | 8.69 | 8.85 | 94073 | 8254.03 | 1.50% |
| 2025-10-31 | 8.68 | 8.82 | 0.16 | 1.85% | 8.62 | 8.92 | 138962 | 12276.07 | 2.22% |
| 2025-10-30 | 8.80 | 8.66 | -0.14 | -1.59% | 8.65 | 8.83 | 87467 | 7636.82 | 1.40% |
| 2025-10-29 | 8.78 | 8.80 | -0.01 | -0.11% | 8.67 | 8.81 | 76310 | 6674.14 | 1.22% |
| 2025-10-28 | 8.78 | 8.81 | 0.02 | 0.23% | 8.73 | 8.85 | 86444 | 7597.38 | 1.38% |
| 2025-10-27 | 8.97 | 8.79 | -0.16 | -1.79% | 8.73 | 8.98 | 135389 | 11924.88 | 2.16% |
| 2025-10-24 | 8.74 | 8.95 | 0.47 | 5.54% | 8.66 | 9.05 | 249356 | 22142.93 | 3.98% |
| 2025-10-23 | 8.35 | 8.48 | 0.07 | 0.83% | 8.26 | 8.50 | 72840 | 6098.75 | 1.16% |
| 2025-10-22 | 8.29 | 8.41 | 0.09 | 1.08% | 8.26 | 8.52 | 76538 | 6443.37 | 1.22% |
| 2025-10-21 | 8.16 | 8.32 | 0.15 | 1.84% | 8.16 | 8.33 | 71594 | 5930.31 | 1.14% |
| 2025-10-20 | 8.10 | 8.17 | 0.16 | 2.00% | 8.10 | 8.22 | 69796 | 5693.14 | 1.11% |
| 2025-10-17 | 8.33 | 8.01 | -0.29 | -3.49% | 8.00 | 8.33 | 102929 | 8371.35 | 1.64% |
| 2025-10-16 | 8.48 | 8.30 | -0.18 | -2.12% | 8.26 | 8.50 | 68151 | 5691.58 | 1.09% |
| 2025-10-15 | 8.30 | 8.48 | 0.21 | 2.54% | 8.26 | 8.49 | 91894 | 7716.95 | 1.47% |
| 2025-10-14 | 8.48 | 8.27 | -0.17 | -2.01% | 8.24 | 8.63 | 128087 | 10799.49 | 2.04% |
| 2025-10-13 | 8.49 | 8.44 | -0.32 | -3.65% | 8.13 | 8.49 | 154269 | 12862.36 | 2.46% |
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。
