| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 6.60 | 6.51 | -0.15 | -2.25% | 6.50 | 6.88 | 131100 | 8768.53 | 4.13% |
| 2025-04-28 | 6.76 | 6.66 | -0.09 | -1.33% | 6.55 | 6.81 | 68309 | 4549.42 | 2.15% |
| 2025-04-25 | 6.94 | 6.75 | -0.21 | -3.02% | 6.72 | 7.00 | 101350 | 6912.14 | 3.20% |
| 2025-04-24 | 6.93 | 6.96 | 0.06 | 0.87% | 6.84 | 7.09 | 99517 | 6932.25 | 3.14% |
| 2025-04-23 | 6.69 | 6.90 | 0.26 | 3.92% | 6.68 | 6.99 | 110915 | 7651.63 | 3.50% |
| 2025-04-22 | 6.70 | 6.64 | -0.05 | -0.75% | 6.60 | 6.79 | 76631 | 5119.93 | 2.42% |
| 2025-04-21 | 6.37 | 6.69 | 0.33 | 5.19% | 6.28 | 6.72 | 146369 | 9632.28 | 4.62% |
| 2025-04-18 | 6.23 | 6.36 | 0.12 | 1.92% | 6.21 | 6.71 | 116303 | 7424.52 | 3.67% |
| 2025-04-17 | 6.32 | 6.24 | -0.09 | -1.42% | 6.23 | 6.38 | 91247 | 5735.89 | 2.88% |
| 2025-04-16 | 6.49 | 6.33 | -0.14 | -2.16% | 6.26 | 6.67 | 107772 | 6940.50 | 3.40% |
| 2025-04-15 | 6.71 | 6.47 | -0.23 | -3.43% | 6.38 | 6.75 | 108535 | 7041.81 | 3.42% |
| 2025-04-14 | 6.54 | 6.70 | 0.28 | 4.36% | 6.54 | 6.74 | 104296 | 6940.88 | 3.29% |
| 2025-04-11 | 6.50 | 6.42 | -0.14 | -2.13% | 6.40 | 6.66 | 101249 | 6591.95 | 3.19% |
| 2025-04-10 | 6.38 | 6.56 | 0.27 | 4.29% | 6.38 | 6.71 | 145767 | 9613.82 | 4.60% |
| 2025-04-09 | 5.96 | 6.29 | -0.24 | -3.68% | 5.88 | 6.38 | 239028 | 14470.91 | 7.54% |
| 2025-04-08 | 6.91 | 6.53 | -0.72 | -9.93% | 6.53 | 7.05 | 128330 | 8550.90 | 4.05% |
| 2025-04-07 | 7.29 | 7.25 | -0.81 | -10.05% | 7.25 | 7.69 | 105685 | 7755.98 | 3.33% |
| 2025-04-03 | 8.00 | 8.06 | 0.00 | 0.00% | 7.89 | 8.23 | 130520 | 10540.08 | 4.12% |
| 2025-04-02 | 7.60 | 8.06 | 0.46 | 6.05% | 7.53 | 8.10 | 141471 | 11139.80 | 4.46% |
| 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% |
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。
