| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.73 | 7.64 | -0.15 | -1.93% | 7.62 | 7.80 | 83211 | 6388.22 | 2.62% |
| 2025-06-25 | 7.92 | 7.79 | 0.00 | 0.00% | 7.69 | 7.92 | 101905 | 7932.37 | 3.21% |
| 2025-06-24 | 7.74 | 7.79 | 0.13 | 1.70% | 7.62 | 7.81 | 99848 | 7718.55 | 3.15% |
| 2025-06-23 | 7.57 | 7.66 | 0.01 | 0.13% | 7.49 | 7.70 | 122068 | 9269.56 | 3.85% |
| 2025-06-20 | 7.55 | 7.65 | -0.02 | -0.26% | 7.48 | 7.83 | 205395 | 15736.83 | 6.48% |
| 2025-06-19 | 7.25 | 7.67 | 0.40 | 5.50% | 7.25 | 7.90 | 295489 | 22646.80 | 9.32% |
| 2025-06-18 | 7.19 | 7.27 | 0.06 | 0.83% | 7.06 | 7.30 | 91926 | 6598.76 | 2.90% |
| 2025-06-17 | 7.25 | 7.21 | -0.05 | -0.69% | 7.17 | 7.29 | 80685 | 5825.44 | 2.54% |
| 2025-06-16 | 7.43 | 7.26 | -0.19 | -2.55% | 7.21 | 7.43 | 145186 | 10549.35 | 4.58% |
| 2025-06-13 | 7.75 | 7.45 | -0.27 | -3.50% | 7.45 | 7.80 | 134280 | 10180.43 | 4.23% |
| 2025-06-12 | 7.53 | 7.72 | 0.21 | 2.80% | 7.46 | 7.77 | 130626 | 9983.95 | 4.12% |
| 2025-06-11 | 7.47 | 7.51 | 0.04 | 0.54% | 7.47 | 7.59 | 87853 | 6620.40 | 2.77% |
| 2025-06-10 | 7.55 | 7.47 | -0.08 | -1.06% | 7.37 | 7.60 | 130787 | 9793.41 | 4.12% |
| 2025-06-09 | 7.44 | 7.55 | 0.11 | 1.48% | 7.35 | 7.58 | 124830 | 9326.86 | 3.94% |
| 2025-06-06 | 7.27 | 7.44 | 0.21 | 2.90% | 7.20 | 7.45 | 106882 | 7834.01 | 3.37% |
| 2025-06-05 | 7.45 | 7.23 | -0.22 | -2.95% | 7.18 | 7.50 | 153629 | 11180.70 | 4.84% |
| 2025-06-04 | 7.16 | 7.45 | 0.30 | 4.20% | 7.10 | 7.50 | 142724 | 10433.37 | 4.50% |
| 2025-06-03 | 7.09 | 7.15 | 0.03 | 0.42% | 7.07 | 7.25 | 53634 | 3850.81 | 1.69% |
| 2025-05-30 | 7.24 | 7.12 | -0.10 | -1.39% | 7.10 | 7.26 | 65138 | 4654.38 | 2.05% |
| 2025-05-29 | 7.10 | 7.22 | 0.09 | 1.26% | 7.10 | 7.32 | 79847 | 5759.93 | 2.52% |
| 2025-05-28 | 7.42 | 7.13 | -0.25 | -3.39% | 7.10 | 7.48 | 127416 | 9187.76 | 4.02% |
| 2025-05-27 | 7.17 | 7.38 | 0.22 | 3.07% | 7.12 | 7.45 | 110462 | 8055.40 | 3.48% |
| 2025-05-26 | 7.17 | 7.16 | 0.01 | 0.14% | 7.06 | 7.24 | 101366 | 7254.77 | 3.20% |
| 2025-05-23 | 7.28 | 7.15 | -0.16 | -2.19% | 7.15 | 7.43 | 114078 | 8278.20 | 3.60% |
| 2025-05-22 | 7.43 | 7.31 | -0.12 | -1.62% | 7.25 | 7.77 | 180520 | 13564.93 | 5.69% |
| 2025-05-21 | 7.40 | 7.43 | 0.03 | 0.41% | 7.26 | 7.45 | 96088 | 7081.59 | 3.03% |
| 2025-05-20 | 7.33 | 7.40 | 0.15 | 2.07% | 7.25 | 7.59 | 137643 | 10251.79 | 4.34% |
| 2025-05-19 | 7.18 | 7.25 | 0.04 | 0.55% | 7.16 | 7.37 | 91073 | 6596.45 | 2.87% |
| 2025-05-16 | 7.20 | 7.21 | 0.01 | 0.14% | 7.15 | 7.33 | 55042 | 3983.95 | 1.74% |
| 2025-05-15 | 7.29 | 7.20 | -0.05 | -0.69% | 7.11 | 7.29 | 70639 | 5065.69 | 2.23% |
| 2025-05-14 | 7.37 | 7.25 | -0.15 | -2.03% | 7.21 | 7.41 | 75081 | 5466.12 | 2.37% |
| 2025-05-13 | 7.45 | 7.40 | 0.05 | 0.68% | 7.28 | 7.48 | 80011 | 5904.01 | 2.52% |
| 2025-05-12 | 7.30 | 7.35 | 0.08 | 1.10% | 7.23 | 7.43 | 79769 | 5849.53 | 2.52% |
| 2025-05-09 | 7.29 | 7.27 | -0.02 | -0.27% | 7.18 | 7.38 | 97154 | 7082.05 | 3.06% |
| 2025-05-08 | 6.95 | 7.29 | 0.30 | 4.29% | 6.95 | 7.31 | 119765 | 8612.87 | 3.78% |
| 2025-05-07 | 7.05 | 6.99 | -0.05 | -0.71% | 6.91 | 7.16 | 77496 | 5448.90 | 2.44% |
| 2025-05-06 | 6.92 | 7.04 | 0.13 | 1.88% | 6.81 | 7.08 | 99774 | 6985.68 | 3.15% |
| 2025-04-30 | 6.61 | 6.91 | 0.40 | 6.14% | 6.60 | 7.08 | 173455 | 11957.88 | 5.47% |
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。
