| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.06 | 7.99 | -0.07 | -0.87% | 7.92 | 8.20 | 113157 | 9086.31 | 3.57% |
| 2025-10-23 | 8.07 | 8.06 | -0.01 | -0.12% | 7.87 | 8.09 | 83899 | 6689.95 | 2.65% |
| 2025-10-22 | 8.17 | 8.07 | -0.16 | -1.94% | 8.01 | 8.22 | 100052 | 8102.66 | 3.16% |
| 2025-10-21 | 7.97 | 8.23 | 0.31 | 3.91% | 7.80 | 8.25 | 152235 | 12278.99 | 4.80% |
| 2025-10-20 | 7.86 | 7.92 | 0.08 | 1.02% | 7.80 | 7.98 | 98402 | 7758.09 | 3.10% |
| 2025-10-17 | 8.05 | 7.84 | -0.13 | -1.63% | 7.78 | 8.05 | 103973 | 8192.36 | 3.28% |
| 2025-10-16 | 8.01 | 7.97 | 0.01 | 0.13% | 7.93 | 8.34 | 149438 | 12087.87 | 4.71% |
| 2025-10-15 | 7.80 | 7.96 | 0.35 | 4.60% | 7.61 | 7.99 | 154306 | 12024.86 | 4.87% |
| 2025-10-14 | 7.97 | 7.61 | -0.37 | -4.64% | 7.61 | 8.02 | 294993 | 23121.40 | 9.30% |
| 2025-10-13 | 7.23 | 7.98 | 0.00 | 0.00% | 7.23 | 8.24 | 407423 | 31683.33 | 12.85% |
| 2025-10-10 | 7.98 | 7.98 | -0.89 | -10.03% | 7.98 | 7.98 | 52617 | 4198.84 | 1.66% |
| 2025-10-09 | 9.91 | 8.87 | -0.99 | -10.04% | 8.87 | 9.92 | 297031 | 27430.34 | 9.37% |
| 2025-09-30 | 9.49 | 9.86 | 0.38 | 4.01% | 9.49 | 9.95 | 242288 | 23647.49 | 7.64% |
| 2025-09-29 | 9.23 | 9.48 | 0.24 | 2.60% | 9.17 | 9.75 | 188101 | 17901.21 | 5.93% |
| 2025-09-26 | 9.30 | 9.24 | -0.16 | -1.70% | 9.17 | 9.45 | 121518 | 11294.12 | 3.83% |
| 2025-09-25 | 9.30 | 9.40 | 0.10 | 1.08% | 9.12 | 9.44 | 206996 | 19276.16 | 6.53% |
| 2025-09-24 | 9.40 | 9.30 | -0.14 | -1.48% | 9.19 | 9.52 | 153932 | 14393.97 | 4.85% |
| 2025-09-23 | 9.45 | 9.44 | -0.04 | -0.42% | 9.00 | 9.66 | 180257 | 16648.23 | 5.68% |
| 2025-09-22 | 9.58 | 9.48 | -0.06 | -0.63% | 9.20 | 9.58 | 177163 | 16662.24 | 5.59% |
| 2025-09-19 | 9.61 | 9.54 | -0.20 | -2.05% | 9.00 | 9.65 | 227096 | 21347.47 | 7.16% |
| 2025-09-18 | 10.10 | 9.74 | -0.36 | -3.56% | 9.55 | 10.10 | 406327 | 39872.51 | 12.81% |
| 2025-09-17 | 10.28 | 10.10 | -0.13 | -1.27% | 9.96 | 10.28 | 190423 | 19258.40 | 6.00% |
| 2025-09-16 | 10.46 | 10.23 | -0.23 | -2.20% | 10.03 | 10.56 | 218159 | 22351.45 | 6.88% |
| 2025-09-15 | 9.80 | 10.46 | 0.65 | 6.63% | 9.69 | 10.66 | 359153 | 36601.65 | 11.33% |
| 2025-09-12 | 9.91 | 9.81 | -0.09 | -0.91% | 9.77 | 10.02 | 215226 | 21273.96 | 6.79% |
| 2025-09-11 | 9.74 | 9.90 | 0.10 | 1.02% | 9.57 | 10.12 | 195259 | 19156.00 | 6.16% |
| 2025-09-10 | 9.88 | 9.80 | -0.15 | -1.51% | 9.65 | 9.99 | 199020 | 19423.05 | 6.28% |
| 2025-09-09 | 10.09 | 9.95 | -0.18 | -1.78% | 9.55 | 10.21 | 317288 | 31331.48 | 10.01% |
| 2025-09-08 | 9.93 | 10.13 | 0.34 | 3.47% | 9.78 | 10.36 | 500084 | 50046.61 | 15.77% |
| 2025-09-05 | 8.92 | 9.79 | 0.89 | 10.00% | 8.92 | 9.79 | 434423 | 41423.02 | 13.70% |
| 2025-09-04 | 9.06 | 8.90 | 0.00 | 0.00% | 8.70 | 9.06 | 153502 | 13666.76 | 4.84% |
| 2025-09-03 | 9.22 | 8.90 | -0.35 | -3.78% | 8.88 | 9.22 | 119009 | 10717.54 | 3.75% |
| 2025-09-02 | 9.31 | 9.25 | -0.04 | -0.43% | 8.92 | 9.39 | 174959 | 16022.09 | 5.52% |
| 2025-09-01 | 9.18 | 9.29 | 0.10 | 1.09% | 8.90 | 9.40 | 218796 | 20205.53 | 6.90% |
| 2025-08-29 | 9.40 | 9.19 | -0.10 | -1.08% | 9.14 | 9.66 | 187096 | 17355.57 | 5.90% |
| 2025-08-28 | 9.19 | 9.29 | 0.09 | 0.98% | 8.87 | 9.39 | 280012 | 25545.20 | 8.83% |
| 2025-08-27 | 9.05 | 9.20 | 0.16 | 1.77% | 9.05 | 9.48 | 332909 | 31086.06 | 10.50% |
| 2025-08-26 | 8.93 | 9.04 | 0.10 | 1.12% | 8.81 | 9.19 | 204765 | 18492.25 | 6.46% |
| 2025-08-25 | 9.02 | 8.94 | -0.01 | -0.11% | 8.70 | 9.02 | 204112 | 18063.43 | 6.44% |
| 2025-08-22 | 9.01 | 8.95 | -0.10 | -1.10% | 8.83 | 9.17 | 160288 | 14335.45 | 5.05% |
| 2025-08-21 | 9.00 | 9.05 | 0.15 | 1.69% | 8.80 | 9.49 | 199728 | 18094.70 | 6.30% |
| 2025-08-20 | 9.06 | 8.90 | -0.19 | -2.09% | 8.84 | 9.09 | 197004 | 17631.91 | 6.21% |
| 2025-08-19 | 8.94 | 9.09 | 0.15 | 1.68% | 8.90 | 9.25 | 184938 | 16815.45 | 5.83% |
| 2025-08-18 | 8.77 | 8.94 | 0.19 | 2.17% | 8.61 | 9.25 | 229567 | 20485.96 | 7.24% |
| 2025-08-15 | 8.62 | 8.75 | 0.14 | 1.63% | 8.60 | 8.85 | 144378 | 12628.75 | 4.55% |
| 2025-08-14 | 8.80 | 8.61 | -0.19 | -2.16% | 8.57 | 8.83 | 131299 | 11388.69 | 4.14% |
| 2025-08-13 | 8.56 | 8.80 | 0.23 | 2.68% | 8.47 | 8.86 | 170191 | 14854.05 | 5.37% |
| 2025-08-12 | 8.38 | 8.57 | 0.18 | 2.15% | 8.22 | 8.60 | 155629 | 13116.59 | 4.91% |
| 2025-08-11 | 8.15 | 8.39 | 0.35 | 4.35% | 8.07 | 8.43 | 141509 | 11704.91 | 4.46% |
| 2025-08-08 | 8.06 | 8.04 | 0.02 | 0.25% | 7.92 | 8.08 | 73019 | 5845.98 | 2.30% |
| 2025-08-07 | 7.98 | 8.02 | 0.03 | 0.38% | 7.98 | 8.14 | 99412 | 8004.24 | 3.13% |
| 2025-08-06 | 7.88 | 7.99 | 0.13 | 1.65% | 7.76 | 8.01 | 109870 | 8701.18 | 3.46% |
| 2025-08-05 | 7.67 | 7.86 | 0.19 | 2.48% | 7.64 | 7.88 | 94038 | 7310.30 | 2.97% |
| 2025-08-04 | 7.76 | 7.67 | -0.09 | -1.16% | 7.57 | 7.76 | 103263 | 7909.92 | 3.26% |
| 2025-08-01 | 7.82 | 7.76 | -0.04 | -0.51% | 7.71 | 7.91 | 73284 | 5714.93 | 2.31% |
| 2025-07-31 | 7.87 | 7.80 | -0.09 | -1.14% | 7.77 | 7.95 | 95983 | 7524.90 | 3.03% |
| 2025-07-30 | 8.01 | 7.89 | -0.15 | -1.87% | 7.85 | 8.12 | 96980 | 7708.28 | 3.06% |
| 2025-07-29 | 8.10 | 8.04 | -0.10 | -1.23% | 7.94 | 8.26 | 158154 | 12789.79 | 4.99% |
| 2025-07-28 | 7.77 | 8.14 | 0.45 | 5.85% | 7.70 | 8.20 | 269256 | 21641.01 | 8.49% |
| 2025-07-25 | 7.75 | 7.69 | -0.05 | -0.65% | 7.60 | 7.78 | 102944 | 7899.50 | 3.25% |
| 2025-07-24 | 7.74 | 7.74 | 0.09 | 1.18% | 7.53 | 7.89 | 170744 | 13098.32 | 5.38% |
| 2025-07-23 | 7.49 | 7.65 | 0.17 | 2.27% | 7.46 | 7.75 | 161589 | 12321.74 | 5.10% |
| 2025-07-22 | 7.45 | 7.48 | 0.03 | 0.40% | 7.36 | 7.52 | 81358 | 6049.91 | 2.57% |
| 2025-07-21 | 7.52 | 7.45 | -0.06 | -0.80% | 7.40 | 7.55 | 93333 | 6972.66 | 2.94% |
| 2025-07-18 | 7.45 | 7.51 | 0.09 | 1.21% | 7.38 | 7.56 | 97361 | 7278.86 | 3.07% |
| 2025-07-17 | 7.56 | 7.42 | -0.12 | -1.59% | 7.40 | 7.58 | 117048 | 8724.11 | 3.69% |
| 2025-07-16 | 7.10 | 7.54 | 0.45 | 6.35% | 7.08 | 7.65 | 252639 | 18699.50 | 7.97% |
| 2025-07-15 | 7.24 | 7.09 | -0.16 | -2.21% | 7.04 | 7.27 | 85522 | 6086.41 | 2.70% |
| 2025-07-14 | 7.16 | 7.25 | 0.14 | 1.97% | 7.14 | 7.34 | 111278 | 8048.69 | 3.51% |
| 2025-07-11 | 7.29 | 7.11 | -0.17 | -2.34% | 7.05 | 7.30 | 165460 | 11815.69 | 5.22% |
| 2025-07-10 | 7.30 | 7.28 | -0.01 | -0.14% | 7.17 | 7.33 | 56760 | 4110.04 | 1.79% |
| 2025-07-09 | 7.36 | 7.29 | -0.07 | -0.95% | 7.27 | 7.41 | 58899 | 4307.95 | 1.86% |
| 2025-07-08 | 7.30 | 7.36 | 0.06 | 0.82% | 7.30 | 7.37 | 56971 | 4181.05 | 1.80% |
| 2025-07-07 | 7.37 | 7.30 | -0.07 | -0.95% | 7.22 | 7.43 | 75377 | 5511.02 | 2.38% |
| 2025-07-04 | 7.65 | 7.37 | -0.27 | -3.53% | 7.35 | 7.68 | 137850 | 10281.84 | 4.35% |
| 2025-07-03 | 7.42 | 7.64 | 0.24 | 3.24% | 7.37 | 7.69 | 111488 | 8372.80 | 3.52% |
| 2025-07-02 | 7.33 | 7.40 | 0.03 | 0.41% | 7.32 | 7.42 | 66715 | 4920.34 | 2.10% |
| 2025-07-01 | 7.49 | 7.37 | -0.10 | -1.34% | 7.27 | 7.51 | 87184 | 6431.68 | 2.75% |
| 2025-06-30 | 7.44 | 7.47 | 0.06 | 0.81% | 7.41 | 7.58 | 119469 | 8936.25 | 3.77% |
| 2025-06-27 | 7.66 | 7.41 | -0.23 | -3.01% | 7.38 | 7.72 | 167628 | 12523.64 | 5.29% |
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。
