| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.14 | 9.35 | 0.25 | 2.75% | 9.06 | 9.35 | 119794 | 11044.42 | 3.78% |
| 2026-03-24 | 8.85 | 9.10 | 0.48 | 5.57% | 8.74 | 9.23 | 150319 | 13465.15 | 4.74% |
| 2026-03-23 | 9.30 | 8.62 | -0.74 | -7.91% | 8.56 | 9.30 | 186304 | 16573.76 | 5.87% |
| 2026-03-20 | 9.68 | 9.36 | -0.23 | -2.40% | 9.28 | 9.89 | 124852 | 11987.94 | 3.94% |
| 2026-03-19 | 9.94 | 9.59 | -0.45 | -4.48% | 9.48 | 9.94 | 139179 | 13477.56 | 4.39% |
| 2026-03-18 | 10.00 | 10.04 | 0.18 | 1.83% | 9.82 | 10.08 | 96336 | 9602.13 | 3.04% |
| 2026-03-17 | 10.50 | 9.86 | -0.39 | -3.80% | 9.78 | 10.50 | 160297 | 16099.00 | 5.05% |
| 2026-03-16 | 9.94 | 10.25 | 0.30 | 3.02% | 9.82 | 10.54 | 179885 | 18283.13 | 5.67% |
| 2026-03-13 | 9.87 | 9.95 | 0.07 | 0.71% | 9.70 | 10.18 | 155529 | 15575.48 | 4.90% |
| 2026-03-12 | 10.07 | 9.88 | -0.20 | -1.98% | 9.79 | 10.10 | 104995 | 10378.30 | 3.31% |
| 2026-03-11 | 10.25 | 10.08 | -0.04 | -0.40% | 9.97 | 10.44 | 182342 | 18524.18 | 5.75% |
| 2026-03-10 | 10.02 | 10.12 | 0.10 | 1.00% | 9.90 | 10.29 | 160871 | 16261.83 | 5.07% |
| 2026-03-09 | 9.56 | 10.02 | 0.28 | 2.87% | 9.47 | 10.15 | 207902 | 20354.76 | 6.56% |
| 2026-03-06 | 9.29 | 9.74 | 0.45 | 4.84% | 9.22 | 9.76 | 167151 | 15932.18 | 5.27% |
| 2026-03-05 | 9.21 | 9.29 | 0.24 | 2.65% | 9.21 | 9.58 | 162260 | 15190.95 | 5.12% |
| 2026-03-04 | 8.88 | 9.05 | 0.11 | 1.23% | 8.81 | 9.13 | 144835 | 13036.22 | 4.57% |
| 2026-03-03 | 9.46 | 8.94 | -0.51 | -5.40% | 8.91 | 9.58 | 185156 | 17068.84 | 5.84% |
| 2026-03-02 | 9.49 | 9.45 | -0.22 | -2.28% | 9.22 | 9.68 | 254701 | 24136.13 | 8.03% |
| 2026-02-27 | 9.69 | 9.67 | -0.09 | -0.92% | 9.47 | 9.77 | 220085 | 21168.79 | 6.94% |
| 2026-02-26 | 9.35 | 9.76 | 0.40 | 4.27% | 9.27 | 9.84 | 294613 | 28247.17 | 9.29% |
| 2026-02-25 | 9.57 | 9.36 | -0.26 | -2.70% | 9.30 | 9.68 | 315337 | 29697.98 | 9.94% |
| 2026-02-24 | 9.39 | 9.62 | 0.18 | 1.91% | 9.30 | 9.70 | 391502 | 37382.40 | 12.35% |
| 2026-02-13 | 9.78 | 9.44 | -1.02 | -9.75% | 9.41 | 9.98 | 613288 | 58440.49 | 19.34% |
| 2026-02-12 | 11.00 | 10.46 | -1.16 | -9.98% | 10.46 | 11.04 | 403988 | 42469.32 | 12.74% |
| 2026-02-11 | 11.62 | 11.62 | 1.06 | 10.04% | 9.84 | 11.62 | 1055515 | 113689.10 | 33.29% |
| 2026-02-10 | 10.56 | 10.56 | 0.96 | 10.00% | 10.56 | 10.56 | 66181 | 6988.70 | 2.09% |
| 2026-02-09 | 9.00 | 9.60 | 0.65 | 7.26% | 8.98 | 9.81 | 350149 | 33211.28 | 11.04% |
| 2026-02-06 | 8.90 | 8.95 | 0.03 | 0.34% | 8.82 | 9.13 | 94804 | 8522.86 | 2.99% |
| 2026-02-05 | 8.95 | 8.92 | -0.12 | -1.33% | 8.90 | 9.11 | 92777 | 8354.00 | 2.93% |
| 2026-02-04 | 9.10 | 9.04 | -0.06 | -0.66% | 8.92 | 9.18 | 111931 | 10115.09 | 3.53% |
| 2026-02-03 | 9.13 | 9.10 | 0.18 | 2.02% | 8.85 | 9.18 | 180978 | 16337.09 | 5.71% |
| 2026-02-02 | 8.50 | 8.92 | 0.44 | 5.19% | 8.50 | 9.25 | 284678 | 25308.62 | 8.98% |
| 2026-01-30 | 8.56 | 8.48 | -0.08 | -0.93% | 8.43 | 8.70 | 113439 | 9672.84 | 3.58% |
| 2026-01-29 | 8.45 | 8.56 | 0.17 | 2.03% | 8.44 | 8.95 | 217395 | 19027.79 | 6.86% |
| 2026-01-28 | 8.62 | 8.39 | -0.22 | -2.56% | 8.34 | 8.69 | 115346 | 9726.96 | 3.64% |
| 2026-01-27 | 8.73 | 8.61 | -0.14 | -1.60% | 8.46 | 8.82 | 117597 | 10113.46 | 3.71% |
| 2026-01-26 | 8.95 | 8.75 | -0.23 | -2.56% | 8.64 | 9.10 | 165499 | 14625.10 | 5.22% |
| 2026-01-23 | 9.06 | 8.98 | -0.08 | -0.88% | 8.90 | 9.09 | 118848 | 10658.71 | 3.75% |
| 2026-01-22 | 9.06 | 9.06 | 0.03 | 0.33% | 8.91 | 9.15 | 100343 | 9070.11 | 3.16% |
| 2026-01-21 | 8.82 | 9.03 | 0.22 | 2.50% | 8.70 | 9.15 | 117499 | 10552.13 | 3.71% |
| 2026-01-20 | 8.73 | 8.81 | 0.06 | 0.69% | 8.64 | 8.90 | 117787 | 10331.92 | 3.71% |
| 2026-01-19 | 8.89 | 8.75 | -0.11 | -1.24% | 8.65 | 8.89 | 101336 | 8849.87 | 3.20% |
| 2026-01-16 | 8.95 | 8.86 | -0.07 | -0.78% | 8.79 | 9.09 | 102459 | 9133.54 | 3.23% |
| 2026-01-15 | 8.88 | 8.93 | 0.05 | 0.56% | 8.78 | 9.11 | 128173 | 11438.92 | 4.04% |
| 2026-01-14 | 8.78 | 8.88 | 0.12 | 1.37% | 8.66 | 9.00 | 170871 | 15070.62 | 5.39% |
| 2026-01-13 | 8.73 | 8.76 | 0.03 | 0.34% | 8.73 | 9.04 | 179636 | 15956.45 | 5.66% |
| 2026-01-12 | 8.98 | 8.73 | -0.26 | -2.89% | 8.72 | 9.09 | 174809 | 15390.17 | 5.51% |
| 2026-01-09 | 8.64 | 8.99 | 0.39 | 4.53% | 8.64 | 9.12 | 231910 | 20669.96 | 7.31% |
| 2026-01-08 | 8.56 | 8.60 | 0.00 | 0.00% | 8.46 | 8.70 | 125895 | 10790.71 | 3.97% |
| 2026-01-07 | 8.59 | 8.60 | -0.03 | -0.35% | 8.53 | 8.70 | 101859 | 8777.19 | 3.21% |
| 2026-01-06 | 8.62 | 8.63 | 0.07 | 0.82% | 8.42 | 8.66 | 124133 | 10615.19 | 3.91% |
| 2026-01-05 | 8.47 | 8.56 | 0.09 | 1.06% | 8.37 | 8.66 | 118043 | 10097.74 | 3.72% |
| 2025-12-31 | 8.40 | 8.47 | 0.08 | 0.95% | 8.31 | 8.55 | 85278 | 7201.66 | 2.69% |
| 2025-12-30 | 8.48 | 8.39 | -0.16 | -1.87% | 8.38 | 8.57 | 79163 | 6680.61 | 2.50% |
| 2025-12-29 | 8.56 | 8.55 | -0.04 | -0.47% | 8.33 | 8.70 | 157611 | 13391.80 | 4.97% |
| 2025-12-26 | 8.39 | 8.59 | 0.20 | 2.38% | 8.28 | 8.70 | 173605 | 14793.51 | 5.47% |
| 2025-12-25 | 8.44 | 8.39 | -0.02 | -0.24% | 8.20 | 8.46 | 154065 | 12810.80 | 4.86% |
| 2025-12-24 | 8.50 | 8.41 | -0.05 | -0.59% | 8.35 | 8.50 | 86375 | 7267.22 | 2.72% |
| 2025-12-23 | 8.59 | 8.46 | -0.14 | -1.63% | 8.21 | 8.68 | 164255 | 13868.25 | 5.18% |
| 2025-12-22 | 8.50 | 8.60 | 0.10 | 1.18% | 8.50 | 8.75 | 162324 | 13939.64 | 5.12% |
| 2025-12-19 | 8.48 | 8.50 | -0.15 | -1.73% | 8.42 | 8.79 | 253362 | 21790.88 | 7.99% |
| 2025-12-18 | 9.94 | 8.65 | -0.96 | -9.99% | 8.65 | 9.94 | 476585 | 42098.90 | 15.03% |
| 2025-12-17 | 9.44 | 9.61 | 0.29 | 3.11% | 9.31 | 9.75 | 193254 | 18361.60 | 6.09% |
| 2025-12-16 | 9.51 | 9.32 | -0.05 | -0.53% | 9.18 | 9.63 | 201786 | 19058.38 | 6.36% |
| 2025-12-15 | 9.33 | 9.37 | 0.04 | 0.43% | 8.93 | 9.45 | 205301 | 18992.39 | 6.47% |
| 2025-12-12 | 9.45 | 9.33 | -0.21 | -2.20% | 9.20 | 9.58 | 168789 | 15761.24 | 5.32% |
| 2025-12-11 | 9.56 | 9.54 | -0.11 | -1.14% | 9.46 | 9.90 | 147402 | 14163.08 | 4.65% |
| 2025-12-10 | 9.37 | 9.65 | 0.24 | 2.55% | 9.30 | 9.65 | 182478 | 17293.99 | 5.75% |
| 2025-12-09 | 9.28 | 9.41 | 0.03 | 0.32% | 9.20 | 9.56 | 209046 | 19742.56 | 6.59% |
| 2025-12-08 | 9.54 | 9.38 | -0.16 | -1.68% | 8.79 | 9.60 | 361123 | 33083.29 | 11.39% |
| 2025-12-05 | 10.00 | 9.54 | -0.01 | -0.10% | 9.10 | 10.00 | 495903 | 47640.50 | 15.64% |
| 2025-12-04 | 8.77 | 9.55 | 0.70 | 7.91% | 8.70 | 9.74 | 570965 | 53625.75 | 18.01% |
| 2025-12-03 | 8.81 | 8.85 | 0.07 | 0.80% | 8.57 | 8.99 | 293418 | 25794.93 | 9.25% |
| 2025-12-02 | 8.30 | 8.78 | 0.50 | 6.04% | 8.18 | 8.88 | 347356 | 30018.29 | 10.95% |
| 2025-12-01 | 7.89 | 8.28 | 0.52 | 6.70% | 7.80 | 8.43 | 325630 | 26646.48 | 10.27% |
| 2025-11-28 | 7.50 | 7.76 | 0.26 | 3.47% | 7.44 | 7.76 | 92818 | 7080.21 | 2.93% |
| 2025-11-27 | 7.40 | 7.50 | 0.12 | 1.63% | 7.31 | 7.54 | 77591 | 5774.22 | 2.45% |
| 2025-11-26 | 7.47 | 7.38 | -0.09 | -1.20% | 7.34 | 7.55 | 71672 | 5326.17 | 2.26% |
| 2025-11-25 | 7.40 | 7.47 | 0.16 | 2.19% | 7.36 | 7.60 | 74202 | 5563.11 | 2.34% |
| 2025-11-24 | 7.23 | 7.31 | 0.14 | 1.95% | 7.18 | 7.39 | 82006 | 5969.82 | 2.59% |
小崧股份(002723)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。
