| 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 | 7.45 | 7.60 | 0.24 | 3.26% | 7.39 | 7.77 | 111298 | 8482.73 | 3.51% |
| 2025-03-31 | 7.51 | 7.36 | -0.23 | -3.03% | 7.25 | 7.55 | 87395 | 6416.63 | 2.76% |
| 2025-03-28 | 7.60 | 7.59 | -0.05 | -0.65% | 7.56 | 7.79 | 76430 | 5850.11 | 2.41% |
| 2025-03-27 | 7.97 | 7.64 | -0.30 | -3.78% | 7.63 | 8.01 | 142578 | 11007.36 | 4.50% |
| 2025-03-26 | 8.17 | 7.94 | -0.31 | -3.76% | 7.91 | 8.25 | 152074 | 12199.91 | 4.79% |
| 2025-03-25 | 8.00 | 8.25 | 0.30 | 3.77% | 7.70 | 8.38 | 195412 | 15736.13 | 6.16% |
| 2025-03-24 | 8.16 | 7.95 | -0.23 | -2.81% | 7.71 | 8.39 | 141075 | 11235.99 | 4.45% |
| 2025-03-21 | 8.25 | 8.18 | -0.08 | -0.97% | 8.13 | 8.30 | 76544 | 6275.43 | 2.41% |
| 2025-03-20 | 8.30 | 8.26 | -0.03 | -0.36% | 8.22 | 8.44 | 94259 | 7844.58 | 2.97% |
| 2025-03-19 | 8.64 | 8.29 | -0.27 | -3.15% | 8.24 | 8.66 | 86535 | 7247.28 | 2.73% |
| 2025-03-18 | 8.56 | 8.56 | 0.05 | 0.59% | 8.49 | 8.70 | 110539 | 9484.25 | 3.49% |
| 2025-03-17 | 8.56 | 8.51 | 0.02 | 0.24% | 8.16 | 8.64 | 214201 | 17914.37 | 6.75% |
| 2025-03-14 | 8.39 | 8.49 | 0.09 | 1.07% | 8.34 | 8.73 | 157864 | 13532.59 | 4.98% |
| 2025-03-13 | 8.62 | 8.40 | -0.23 | -2.67% | 8.34 | 8.68 | 117513 | 9929.90 | 3.70% |
| 2025-03-12 | 8.70 | 8.63 | -0.09 | -1.03% | 8.57 | 9.01 | 186342 | 16271.78 | 5.87% |
| 2025-03-11 | 8.87 | 8.72 | -0.24 | -2.68% | 8.47 | 8.95 | 230141 | 19879.25 | 7.26% |
| 2025-03-10 | 8.94 | 8.96 | 0.10 | 1.13% | 8.86 | 9.20 | 214446 | 19369.25 | 6.76% |
| 2025-03-07 | 8.92 | 8.86 | 0.00 | 0.00% | 8.73 | 8.92 | 78212 | 6900.87 | 2.47% |
| 2025-03-06 | 8.88 | 8.86 | -0.02 | -0.23% | 8.76 | 8.93 | 83478 | 7399.53 | 2.63% |
| 2025-03-05 | 9.16 | 8.88 | -0.30 | -3.27% | 8.71 | 9.17 | 148945 | 13224.12 | 4.70% |
| 2025-03-04 | 8.60 | 9.18 | 0.52 | 6.00% | 8.59 | 9.20 | 228504 | 20528.56 | 7.20% |
| 2025-03-03 | 8.60 | 8.66 | 0.15 | 1.76% | 8.57 | 8.75 | 117620 | 10200.08 | 3.71% |
| 2025-02-28 | 8.87 | 8.51 | -0.36 | -4.06% | 8.48 | 8.87 | 142620 | 12376.99 | 4.50% |
| 2025-02-27 | 8.86 | 8.87 | 0.03 | 0.34% | 8.68 | 8.98 | 143328 | 12658.93 | 4.52% |
| 2025-02-26 | 8.99 | 8.84 | 0.02 | 0.23% | 8.73 | 8.99 | 120765 | 10685.23 | 3.81% |
| 2025-02-25 | 8.75 | 8.82 | 0.00 | 0.00% | 8.56 | 9.05 | 189839 | 16857.44 | 5.99% |
| 2025-02-24 | 8.45 | 8.82 | 0.41 | 4.88% | 8.35 | 8.99 | 232954 | 20363.68 | 7.34% |
| 2025-02-21 | 8.04 | 8.41 | 0.34 | 4.21% | 8.04 | 8.56 | 214351 | 17851.38 | 6.76% |
| 2025-02-20 | 8.37 | 8.07 | 0.08 | 1.00% | 8.00 | 8.50 | 200334 | 16365.98 | 6.32% |
| 2025-02-19 | 7.76 | 7.99 | 0.24 | 3.10% | 7.67 | 7.99 | 83793 | 6609.59 | 2.64% |
| 2025-02-18 | 8.10 | 7.75 | -0.32 | -3.97% | 7.73 | 8.13 | 128455 | 10150.45 | 4.05% |
| 2025-02-17 | 7.82 | 8.07 | 0.35 | 4.53% | 7.70 | 8.14 | 151623 | 12113.77 | 4.78% |
| 2025-02-14 | 7.63 | 7.72 | 0.10 | 1.31% | 7.58 | 7.83 | 138032 | 10608.75 | 4.35% |
| 2025-02-13 | 7.69 | 7.62 | 0.02 | 0.26% | 7.52 | 7.79 | 112715 | 8609.55 | 3.55% |
| 2025-02-12 | 7.79 | 7.60 | -0.18 | -2.31% | 7.43 | 7.82 | 159478 | 12106.86 | 5.03% |
| 2025-02-11 | 7.67 | 7.78 | 0.12 | 1.57% | 7.50 | 7.85 | 142461 | 10930.82 | 4.49% |
| 2025-02-10 | 7.52 | 7.66 | 0.15 | 2.00% | 7.45 | 7.69 | 118749 | 8992.10 | 3.74% |
| 2025-02-07 | 7.43 | 7.51 | 0.11 | 1.49% | 7.37 | 7.65 | 144008 | 10827.14 | 4.54% |
| 2025-02-06 | 7.05 | 7.40 | 0.40 | 5.71% | 6.96 | 7.40 | 126824 | 9158.15 | 4.00% |
| 2025-02-05 | 6.70 | 7.00 | 0.40 | 6.06% | 6.61 | 7.08 | 97490 | 6696.55 | 3.07% |
| 2025-01-27 | 6.92 | 6.60 | -0.25 | -3.65% | 6.60 | 7.08 | 86176 | 5846.01 | 2.72% |
| 2025-01-24 | 6.81 | 6.85 | 0.05 | 0.74% | 6.75 | 7.26 | 146984 | 10269.30 | 4.63% |
| 2025-01-23 | 7.10 | 6.80 | -0.21 | -3.00% | 6.80 | 7.21 | 120468 | 8465.27 | 3.80% |
| 2025-01-22 | 7.20 | 7.01 | -0.22 | -3.04% | 6.93 | 7.27 | 100886 | 7176.75 | 3.18% |
| 2025-01-21 | 7.36 | 7.23 | -0.02 | -0.28% | 7.12 | 7.36 | 125094 | 9067.07 | 3.94% |
| 2025-01-20 | 6.80 | 7.25 | 0.45 | 6.62% | 6.47 | 7.44 | 207551 | 14712.54 | 6.54% |
| 2025-01-17 | 6.92 | 6.80 | -0.06 | -0.87% | 6.75 | 6.96 | 91910 | 6272.64 | 2.90% |
| 2025-01-16 | 6.94 | 6.86 | -0.07 | -1.01% | 6.80 | 7.09 | 74024 | 5143.83 | 2.33% |
| 2025-01-15 | 7.04 | 6.93 | -0.13 | -1.84% | 6.90 | 7.10 | 65416 | 4565.50 | 2.06% |
| 2025-01-14 | 6.80 | 7.06 | 0.28 | 4.13% | 6.78 | 7.08 | 96402 | 6723.31 | 3.04% |
| 2025-01-13 | 6.69 | 6.78 | 0.12 | 1.80% | 6.41 | 6.86 | 85682 | 5750.30 | 2.70% |
| 2025-01-10 | 6.97 | 6.66 | -0.29 | -4.17% | 6.60 | 7.00 | 96608 | 6535.59 | 3.05% |
| 2025-01-09 | 6.88 | 6.95 | 0.10 | 1.46% | 6.84 | 7.11 | 103997 | 7273.65 | 3.28% |
| 2025-01-08 | 6.83 | 6.85 | 0.01 | 0.15% | 6.57 | 6.92 | 129711 | 8785.14 | 4.09% |
| 2025-01-07 | 6.52 | 6.84 | 0.28 | 4.27% | 6.52 | 6.91 | 184791 | 12575.44 | 5.83% |
| 2025-01-06 | 6.51 | 6.56 | -0.04 | -0.61% | 6.20 | 6.70 | 126298 | 8205.42 | 3.98% |
| 2025-01-03 | 6.80 | 6.60 | -0.18 | -2.65% | 6.26 | 6.97 | 161526 | 10474.29 | 5.09% |
| 2025-01-02 | 6.95 | 6.78 | -0.17 | -2.45% | 6.66 | 7.03 | 108925 | 7432.44 | 3.43% |
| 2024-12-31 | 7.31 | 6.95 | -0.28 | -3.87% | 6.83 | 7.35 | 161975 | 11472.80 | 5.11% |
| 2024-12-30 | 7.02 | 7.23 | 0.23 | 3.29% | 6.67 | 7.48 | 211789 | 15126.18 | 6.68% |
| 2024-12-27 | 7.03 | 7.00 | 0.01 | 0.14% | 6.92 | 7.18 | 126006 | 8921.08 | 3.97% |
| 2024-12-26 | 6.99 | 6.99 | -0.01 | -0.14% | 6.92 | 7.10 | 88709 | 6219.52 | 2.80% |
| 2024-12-25 | 7.30 | 7.00 | -0.29 | -3.98% | 6.66 | 7.30 | 126075 | 8693.55 | 3.97% |
| 2024-12-24 | 7.33 | 7.29 | 0.00 | 0.00% | 7.06 | 7.50 | 135351 | 9818.26 | 4.27% |
| 2024-12-23 | 7.81 | 7.29 | -0.48 | -6.18% | 7.17 | 7.85 | 197490 | 14542.25 | 6.23% |
| 2024-12-20 | 8.00 | 7.77 | -0.21 | -2.63% | 7.70 | 8.03 | 152426 | 11954.86 | 4.81% |
| 2024-12-19 | 7.72 | 7.98 | 0.11 | 1.40% | 7.72 | 8.15 | 141553 | 11280.48 | 4.46% |
| 2024-12-18 | 7.71 | 7.87 | 0.33 | 4.38% | 7.57 | 7.91 | 184843 | 14369.03 | 5.83% |
| 2024-12-17 | 8.32 | 7.54 | -0.84 | -10.02% | 7.54 | 8.36 | 297477 | 23329.96 | 9.38% |
| 2024-12-16 | 8.52 | 8.38 | -0.11 | -1.30% | 8.30 | 8.63 | 219790 | 18583.84 | 6.93% |
| 2024-12-13 | 8.02 | 8.49 | 0.41 | 5.07% | 8.02 | 8.69 | 309953 | 25980.53 | 9.77% |
| 2024-12-12 | 8.31 | 8.08 | -0.20 | -2.42% | 8.02 | 8.41 | 285255 | 23207.03 | 8.99% |
| 2024-12-11 | 8.37 | 8.28 | -0.09 | -1.08% | 8.24 | 8.58 | 259521 | 21778.08 | 8.18% |
| 2024-12-10 | 8.10 | 8.37 | 0.37 | 4.63% | 7.90 | 8.58 | 282250 | 23261.88 | 8.90% |
| 2024-12-09 | 7.65 | 8.00 | 0.29 | 3.76% | 7.55 | 8.06 | 227645 | 17932.77 | 7.18% |
| 2024-12-06 | 7.89 | 7.71 | -0.19 | -2.41% | 7.70 | 7.99 | 223107 | 17422.35 | 7.03% |
| 2024-12-05 | 7.35 | 7.90 | 0.50 | 6.76% | 7.34 | 7.97 | 240604 | 18524.74 | 7.59% |
| 2024-12-04 | 7.28 | 7.40 | 0.02 | 0.27% | 7.26 | 7.56 | 215310 | 15922.79 | 6.79% |
| 2024-12-03 | 7.19 | 7.38 | 0.19 | 2.64% | 7.15 | 7.58 | 229766 | 16813.46 | 7.24% |
| 2024-12-02 | 7.00 | 7.19 | 0.26 | 3.75% | 6.93 | 7.28 | 195843 | 13955.59 | 6.17% |
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。
