| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 5.79 | 6.37 | 0.47 | 7.97% | 5.79 | 6.46 | 733376 | 45549.36 | 10.33% |
| 2025-04-07 | 6.04 | 5.90 | -0.24 | -3.91% | 5.79 | 6.39 | 633756 | 38945.74 | 8.93% |
| 2025-04-03 | 6.01 | 6.14 | 0.11 | 1.82% | 5.99 | 6.16 | 213056 | 13029.79 | 3.00% |
| 2025-04-02 | 6.05 | 6.03 | 0.01 | 0.17% | 5.99 | 6.11 | 106998 | 6470.53 | 1.51% |
| 2025-04-01 | 5.94 | 6.02 | 0.09 | 1.52% | 5.92 | 6.08 | 152631 | 9177.69 | 2.15% |
| 2025-03-31 | 6.02 | 5.93 | -0.12 | -1.98% | 5.87 | 6.08 | 135089 | 8032.69 | 1.90% |
| 2025-03-28 | 6.05 | 6.05 | -0.03 | -0.49% | 5.98 | 6.09 | 125821 | 7588.82 | 1.77% |
| 2025-03-27 | 6.04 | 6.08 | -0.01 | -0.16% | 5.99 | 6.13 | 194713 | 11814.24 | 2.74% |
| 2025-03-26 | 5.92 | 6.09 | 0.17 | 2.87% | 5.90 | 6.14 | 250402 | 15162.26 | 3.53% |
| 2025-03-25 | 5.87 | 5.92 | 0.04 | 0.68% | 5.82 | 5.94 | 110597 | 6508.03 | 1.56% |
| 2025-03-24 | 5.88 | 5.88 | 0.01 | 0.17% | 5.75 | 5.90 | 120121 | 6994.69 | 1.69% |
| 2025-03-21 | 5.90 | 5.87 | -0.08 | -1.34% | 5.84 | 5.95 | 119626 | 7053.54 | 1.69% |
| 2025-03-20 | 5.97 | 5.95 | -0.02 | -0.34% | 5.92 | 6.04 | 116276 | 6941.74 | 1.64% |
| 2025-03-19 | 5.96 | 5.97 | -0.01 | -0.17% | 5.93 | 6.04 | 115349 | 6898.75 | 1.63% |
| 2025-03-18 | 6.02 | 5.98 | -0.03 | -0.50% | 5.92 | 6.03 | 138805 | 8268.56 | 1.96% |
| 2025-03-17 | 6.03 | 6.01 | 0.02 | 0.33% | 5.99 | 6.09 | 209620 | 12657.52 | 2.95% |
| 2025-03-14 | 5.90 | 5.99 | 0.07 | 1.18% | 5.88 | 6.00 | 232106 | 13832.69 | 3.27% |
| 2025-03-13 | 5.81 | 5.92 | 0.15 | 2.60% | 5.80 | 5.98 | 286547 | 16907.03 | 4.04% |
| 2025-03-12 | 5.83 | 5.77 | -0.04 | -0.69% | 5.76 | 5.84 | 97100 | 5616.33 | 1.37% |
| 2025-03-11 | 5.70 | 5.81 | 0.07 | 1.22% | 5.69 | 5.83 | 149494 | 8641.98 | 2.11% |
| 2025-03-10 | 5.72 | 5.74 | 0.05 | 0.88% | 5.71 | 5.87 | 147313 | 8506.39 | 2.08% |
| 2025-03-07 | 5.70 | 5.69 | -0.02 | -0.35% | 5.67 | 5.71 | 68644 | 3907.22 | 0.97% |
| 2025-03-06 | 5.73 | 5.71 | 0.00 | 0.00% | 5.66 | 5.73 | 96558 | 5500.76 | 1.36% |
| 2025-03-05 | 5.78 | 5.71 | -0.07 | -1.21% | 5.67 | 5.82 | 110750 | 6332.80 | 1.56% |
| 2025-03-04 | 5.68 | 5.78 | 0.10 | 1.76% | 5.63 | 5.78 | 110498 | 6313.69 | 1.56% |
| 2025-03-03 | 5.68 | 5.68 | 0.02 | 0.35% | 5.65 | 5.75 | 88960 | 5072.90 | 1.25% |
| 2025-02-28 | 5.77 | 5.66 | -0.13 | -2.25% | 5.64 | 5.80 | 115530 | 6603.14 | 1.63% |
| 2025-02-27 | 5.74 | 5.79 | 0.05 | 0.87% | 5.69 | 5.79 | 126102 | 7240.35 | 1.78% |
| 2025-02-26 | 5.68 | 5.74 | 0.05 | 0.88% | 5.66 | 5.78 | 129410 | 7383.40 | 1.82% |
| 2025-02-25 | 5.74 | 5.69 | -0.07 | -1.22% | 5.67 | 5.74 | 108952 | 6202.24 | 1.54% |
| 2025-02-24 | 5.73 | 5.76 | 0.06 | 1.05% | 5.73 | 5.83 | 127772 | 7387.39 | 1.80% |
| 2025-02-21 | 5.76 | 5.70 | -0.06 | -1.04% | 5.67 | 5.79 | 102222 | 5838.08 | 1.44% |
| 2025-02-20 | 5.77 | 5.76 | -0.01 | -0.17% | 5.74 | 5.80 | 76412 | 4406.64 | 1.08% |
| 2025-02-19 | 5.71 | 5.77 | 0.07 | 1.23% | 5.68 | 5.77 | 87930 | 5038.55 | 1.24% |
| 2025-02-18 | 5.84 | 5.70 | -0.14 | -2.40% | 5.69 | 5.84 | 112093 | 6452.33 | 1.58% |
| 2025-02-17 | 5.83 | 5.84 | 0.02 | 0.34% | 5.75 | 5.85 | 97093 | 5630.06 | 1.37% |
| 2025-02-14 | 5.84 | 5.82 | -0.01 | -0.17% | 5.81 | 5.87 | 96181 | 5612.73 | 1.36% |
| 2025-02-13 | 5.74 | 5.83 | 0.06 | 1.04% | 5.73 | 5.89 | 149279 | 8708.19 | 2.10% |
| 2025-02-12 | 5.75 | 5.77 | -0.01 | -0.17% | 5.71 | 5.78 | 99636 | 5721.55 | 1.40% |
| 2025-02-11 | 5.84 | 5.78 | -0.08 | -1.37% | 5.74 | 5.85 | 113160 | 6541.17 | 1.59% |
| 2025-02-10 | 5.78 | 5.86 | 0.06 | 1.03% | 5.78 | 5.86 | 109899 | 6394.20 | 1.55% |
| 2025-02-07 | 5.78 | 5.80 | 0.04 | 0.69% | 5.74 | 5.84 | 132880 | 7694.49 | 1.87% |
| 2025-02-06 | 5.71 | 5.76 | 0.02 | 0.35% | 5.66 | 5.76 | 102016 | 5828.30 | 1.44% |
| 2025-02-05 | 5.79 | 5.74 | -0.05 | -0.86% | 5.69 | 5.84 | 103422 | 5940.30 | 1.46% |
| 2025-01-27 | 5.72 | 5.79 | 0.09 | 1.58% | 5.72 | 5.89 | 132055 | 7679.11 | 1.86% |
| 2025-01-24 | 5.70 | 5.70 | -0.01 | -0.18% | 5.63 | 5.72 | 96373 | 5473.49 | 1.36% |
| 2025-01-23 | 5.73 | 5.71 | 0.02 | 0.35% | 5.70 | 5.82 | 106882 | 6147.53 | 1.51% |
| 2025-01-22 | 5.75 | 5.69 | -0.09 | -1.56% | 5.67 | 5.77 | 70180 | 3997.66 | 0.99% |
| 2025-01-21 | 5.83 | 5.78 | -0.04 | -0.69% | 5.75 | 5.90 | 97449 | 5637.66 | 1.37% |
| 2025-01-20 | 5.80 | 5.82 | 0.05 | 0.87% | 5.74 | 5.85 | 153626 | 8933.34 | 2.16% |
| 2025-01-17 | 5.67 | 5.77 | 0.10 | 1.76% | 5.61 | 5.79 | 148910 | 8523.53 | 2.10% |
| 2025-01-16 | 5.67 | 5.67 | 0.01 | 0.18% | 5.62 | 5.74 | 135382 | 7686.27 | 1.91% |
| 2025-01-15 | 5.65 | 5.66 | -0.01 | -0.18% | 5.62 | 5.73 | 155600 | 8831.60 | 2.19% |
| 2025-01-14 | 5.58 | 5.67 | 0.09 | 1.61% | 5.58 | 5.69 | 178289 | 10069.17 | 2.51% |
| 2025-01-13 | 5.48 | 5.58 | 0.11 | 2.01% | 5.45 | 5.58 | 133095 | 7370.48 | 1.88% |
| 2025-01-10 | 5.57 | 5.47 | -0.08 | -1.44% | 5.46 | 5.58 | 127665 | 7034.81 | 1.80% |
| 2025-01-09 | 5.68 | 5.65 | -0.04 | -0.70% | 5.60 | 5.70 | 110636 | 6260.48 | 1.56% |
| 2025-01-08 | 5.76 | 5.69 | -0.09 | -1.56% | 5.57 | 5.76 | 186728 | 10572.57 | 2.63% |
| 2025-01-07 | 5.75 | 5.78 | 0.05 | 0.87% | 5.67 | 5.80 | 178860 | 10256.77 | 2.52% |
| 2025-01-06 | 5.69 | 5.73 | 0.03 | 0.53% | 5.52 | 5.88 | 283952 | 16250.12 | 4.00% |
| 2025-01-03 | 6.13 | 5.70 | -0.42 | -6.86% | 5.68 | 6.19 | 446934 | 26190.34 | 6.30% |
| 2025-01-02 | 6.28 | 6.12 | -0.22 | -3.47% | 6.07 | 6.41 | 416806 | 25976.68 | 5.87% |
| 2024-12-31 | 6.53 | 6.34 | -0.26 | -3.94% | 6.29 | 6.68 | 568592 | 36639.59 | 8.01% |
| 2024-12-30 | 7.00 | 6.60 | -0.07 | -1.05% | 6.52 | 7.19 | 876915 | 59698.89 | 12.36% |
| 2024-12-27 | 6.07 | 6.67 | 0.61 | 10.07% | 6.04 | 6.67 | 367974 | 23991.71 | 5.19% |
| 2024-12-26 | 6.02 | 6.06 | 0.01 | 0.17% | 6.00 | 6.10 | 77330 | 4682.05 | 1.09% |
| 2024-12-25 | 6.05 | 6.05 | 0.00 | 0.00% | 5.90 | 6.06 | 102401 | 6113.91 | 1.44% |
| 2024-12-24 | 6.00 | 6.05 | 0.05 | 0.83% | 5.98 | 6.08 | 96111 | 5798.30 | 1.35% |
| 2024-12-23 | 6.21 | 6.00 | -0.12 | -1.96% | 5.97 | 6.30 | 160336 | 9755.50 | 2.26% |
| 2024-12-20 | 6.11 | 6.12 | 0.01 | 0.16% | 6.07 | 6.17 | 100629 | 6154.03 | 1.42% |
| 2024-12-19 | 6.15 | 6.11 | -0.09 | -1.45% | 6.02 | 6.16 | 119612 | 7269.80 | 1.69% |
| 2024-12-18 | 6.27 | 6.20 | -0.10 | -1.59% | 6.16 | 6.32 | 120324 | 7496.74 | 1.70% |
| 2024-12-17 | 6.56 | 6.30 | -0.21 | -3.23% | 6.27 | 6.60 | 179632 | 11432.50 | 2.53% |
| 2024-12-16 | 6.52 | 6.51 | -0.03 | -0.46% | 6.46 | 6.61 | 148478 | 9713.54 | 2.09% |
| 2024-12-13 | 6.66 | 6.54 | -0.17 | -2.53% | 6.49 | 6.67 | 232291 | 15226.48 | 3.27% |
| 2024-12-12 | 6.54 | 6.71 | 0.19 | 2.91% | 6.49 | 6.72 | 202888 | 13429.48 | 2.86% |
| 2024-12-11 | 6.37 | 6.52 | 0.15 | 2.35% | 6.35 | 6.55 | 165072 | 10721.14 | 2.33% |
| 2024-12-10 | 6.48 | 6.37 | 0.01 | 0.16% | 6.36 | 6.53 | 154664 | 9964.22 | 2.18% |
| 2024-12-09 | 6.33 | 6.36 | 0.01 | 0.16% | 6.28 | 6.42 | 128896 | 8173.55 | 1.82% |
| 2024-12-06 | 6.31 | 6.35 | 0.01 | 0.16% | 6.27 | 6.39 | 106375 | 6743.33 | 1.50% |
仙坛股份(002746)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。
