| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.80 | 5.88 | 0.07 | 1.20% | 5.79 | 5.93 | 109003 | 6394.10 | 1.54% |
| 2026-03-24 | 5.79 | 5.81 | 0.10 | 1.75% | 5.66 | 5.81 | 152146 | 8742.64 | 2.14% |
| 2026-03-23 | 6.00 | 5.71 | -0.41 | -6.70% | 5.67 | 6.06 | 255161 | 14899.52 | 3.60% |
| 2026-03-20 | 6.24 | 6.12 | -0.14 | -2.24% | 6.11 | 6.30 | 137147 | 8482.17 | 1.93% |
| 2026-03-19 | 6.30 | 6.26 | -0.07 | -1.11% | 6.23 | 6.36 | 120300 | 7562.21 | 1.70% |
| 2026-03-18 | 6.35 | 6.33 | -0.02 | -0.31% | 6.26 | 6.36 | 128052 | 8072.09 | 1.80% |
| 2026-03-17 | 6.45 | 6.35 | -0.11 | -1.70% | 6.34 | 6.53 | 154480 | 9938.57 | 2.18% |
| 2026-03-16 | 6.46 | 6.46 | -0.02 | -0.31% | 6.43 | 6.55 | 178743 | 11578.35 | 2.52% |
| 2026-03-13 | 6.58 | 6.48 | -0.10 | -1.52% | 6.45 | 6.61 | 249775 | 16343.47 | 3.52% |
| 2026-03-12 | 6.50 | 6.58 | 0.08 | 1.23% | 6.42 | 6.60 | 251440 | 16469.30 | 3.54% |
| 2026-03-11 | 6.45 | 6.50 | 0.04 | 0.62% | 6.39 | 6.51 | 164365 | 10595.88 | 2.32% |
| 2026-03-10 | 6.45 | 6.46 | 0.02 | 0.31% | 6.39 | 6.49 | 176032 | 11330.65 | 2.48% |
| 2026-03-09 | 6.45 | 6.44 | -0.03 | -0.46% | 6.42 | 6.52 | 221090 | 14321.65 | 3.12% |
| 2026-03-06 | 6.25 | 6.47 | 0.21 | 3.35% | 6.23 | 6.51 | 254748 | 16318.49 | 3.59% |
| 2026-03-05 | 6.41 | 6.26 | -0.09 | -1.42% | 6.22 | 6.42 | 185849 | 11678.06 | 2.62% |
| 2026-03-04 | 6.37 | 6.35 | -0.03 | -0.47% | 6.33 | 6.45 | 177452 | 11311.80 | 2.50% |
| 2026-03-03 | 6.42 | 6.38 | -0.08 | -1.24% | 6.37 | 6.53 | 190517 | 12275.74 | 2.68% |
| 2026-03-02 | 6.37 | 6.46 | 0.00 | 0.00% | 6.34 | 6.47 | 171634 | 11022.25 | 2.42% |
| 2026-02-27 | 6.37 | 6.46 | 0.07 | 1.10% | 6.37 | 6.47 | 127353 | 8194.06 | 1.79% |
| 2026-02-26 | 6.38 | 6.39 | 0.02 | 0.31% | 6.32 | 6.44 | 112937 | 7197.33 | 1.59% |
| 2026-02-25 | 6.32 | 6.37 | 0.06 | 0.95% | 6.30 | 6.44 | 181842 | 11614.40 | 2.56% |
| 2026-02-24 | 6.25 | 6.31 | 0.12 | 1.94% | 6.21 | 6.33 | 111473 | 6995.58 | 1.57% |
| 2026-02-13 | 6.31 | 6.19 | -0.13 | -2.06% | 6.19 | 6.33 | 135034 | 8450.30 | 1.90% |
| 2026-02-12 | 6.46 | 6.32 | -0.12 | -1.86% | 6.30 | 6.47 | 144944 | 9191.59 | 2.04% |
| 2026-02-11 | 6.44 | 6.44 | 0.00 | 0.00% | 6.43 | 6.48 | 110439 | 7128.82 | 1.56% |
| 2026-02-10 | 6.53 | 6.44 | 0.01 | 0.16% | 6.42 | 6.54 | 114544 | 7401.35 | 1.61% |
| 2026-02-09 | 6.45 | 6.43 | 0.02 | 0.31% | 6.40 | 6.50 | 129039 | 8307.64 | 1.82% |
| 2026-02-06 | 6.31 | 6.41 | 0.05 | 0.79% | 6.30 | 6.51 | 179097 | 11526.49 | 2.52% |
| 2026-02-05 | 6.34 | 6.36 | 0.01 | 0.16% | 6.31 | 6.43 | 155217 | 9902.32 | 2.19% |
| 2026-02-04 | 6.32 | 6.35 | 0.03 | 0.47% | 6.29 | 6.36 | 156809 | 9923.20 | 2.21% |
| 2026-02-03 | 6.39 | 6.32 | -0.02 | -0.32% | 6.27 | 6.40 | 170673 | 10769.40 | 2.40% |
| 2026-02-02 | 6.42 | 6.34 | -0.14 | -2.16% | 6.33 | 6.49 | 242457 | 15574.15 | 3.42% |
| 2026-01-30 | 6.42 | 6.48 | 0.07 | 1.09% | 6.37 | 6.54 | 288649 | 18695.56 | 4.07% |
| 2026-01-29 | 6.32 | 6.41 | 0.08 | 1.26% | 6.30 | 6.42 | 182015 | 11596.46 | 2.56% |
| 2026-01-28 | 6.25 | 6.33 | 0.07 | 1.12% | 6.21 | 6.39 | 187093 | 11783.93 | 2.64% |
| 2026-01-27 | 6.35 | 6.26 | -0.10 | -1.57% | 6.19 | 6.38 | 196009 | 12236.43 | 2.76% |
| 2026-01-26 | 6.31 | 6.36 | 0.05 | 0.79% | 6.25 | 6.37 | 205527 | 12981.12 | 2.90% |
| 2026-01-23 | 6.36 | 6.31 | -0.02 | -0.32% | 6.27 | 6.36 | 127560 | 8044.56 | 1.80% |
| 2026-01-22 | 6.32 | 6.33 | 0.04 | 0.64% | 6.28 | 6.34 | 107866 | 6810.40 | 1.52% |
| 2026-01-21 | 6.29 | 6.29 | 0.02 | 0.32% | 6.26 | 6.35 | 142694 | 8977.93 | 2.01% |
| 2026-01-20 | 6.30 | 6.27 | -0.03 | -0.48% | 6.21 | 6.33 | 197868 | 12427.25 | 2.79% |
| 2026-01-19 | 6.18 | 6.30 | 0.12 | 1.94% | 6.16 | 6.30 | 164906 | 10291.24 | 2.32% |
| 2026-01-16 | 6.19 | 6.18 | 0.01 | 0.16% | 6.14 | 6.21 | 136620 | 8425.56 | 1.93% |
| 2026-01-15 | 6.15 | 6.17 | 0.02 | 0.33% | 6.13 | 6.21 | 131289 | 8115.05 | 1.85% |
| 2026-01-14 | 6.15 | 6.15 | 0.01 | 0.16% | 6.10 | 6.20 | 181404 | 11170.29 | 2.56% |
| 2026-01-13 | 6.17 | 6.14 | -0.03 | -0.49% | 6.13 | 6.22 | 168552 | 10394.10 | 2.38% |
| 2026-01-12 | 6.14 | 6.17 | 0.05 | 0.82% | 6.10 | 6.17 | 152256 | 9342.99 | 2.15% |
| 2026-01-09 | 6.13 | 6.12 | 0.00 | 0.00% | 6.10 | 6.14 | 119175 | 7290.31 | 1.68% |
| 2026-01-08 | 6.10 | 6.12 | 0.03 | 0.49% | 6.08 | 6.14 | 96204 | 5883.26 | 1.36% |
| 2026-01-07 | 6.15 | 6.09 | -0.05 | -0.81% | 6.08 | 6.16 | 125268 | 7660.92 | 1.77% |
| 2026-01-06 | 6.09 | 6.14 | 0.06 | 0.99% | 6.08 | 6.14 | 130099 | 7956.75 | 1.83% |
| 2026-01-05 | 6.06 | 6.08 | 0.01 | 0.16% | 6.06 | 6.10 | 110862 | 6735.34 | 1.56% |
| 2025-12-31 | 6.11 | 6.07 | -0.03 | -0.49% | 6.05 | 6.11 | 110274 | 6696.47 | 1.55% |
| 2025-12-30 | 6.13 | 6.10 | -0.04 | -0.65% | 6.09 | 6.18 | 104378 | 6396.24 | 1.47% |
| 2025-12-29 | 6.10 | 6.14 | 0.02 | 0.33% | 6.08 | 6.16 | 92285 | 5661.70 | 1.30% |
| 2025-12-26 | 6.12 | 6.12 | 0.00 | 0.00% | 6.08 | 6.15 | 92926 | 5683.37 | 1.31% |
| 2025-12-25 | 6.12 | 6.12 | 0.02 | 0.33% | 6.10 | 6.14 | 73724 | 4512.91 | 1.04% |
| 2025-12-24 | 6.15 | 6.10 | -0.05 | -0.81% | 6.07 | 6.16 | 114634 | 6997.21 | 1.62% |
| 2025-12-23 | 6.19 | 6.15 | -0.04 | -0.65% | 6.12 | 6.20 | 107238 | 6606.26 | 1.51% |
| 2025-12-22 | 6.11 | 6.19 | 0.08 | 1.31% | 6.11 | 6.20 | 144947 | 8930.98 | 2.04% |
| 2025-12-19 | 6.01 | 6.11 | 0.12 | 2.00% | 6.00 | 6.12 | 151597 | 9202.27 | 2.14% |
| 2025-12-18 | 5.96 | 5.99 | 0.01 | 0.17% | 5.95 | 6.02 | 93663 | 5621.73 | 1.32% |
| 2025-12-17 | 6.00 | 5.98 | -0.01 | -0.17% | 5.94 | 6.02 | 106336 | 6353.75 | 1.50% |
| 2025-12-16 | 5.96 | 5.99 | 0.03 | 0.50% | 5.93 | 6.00 | 117788 | 7039.45 | 1.66% |
| 2025-12-15 | 5.94 | 5.96 | 0.00 | 0.00% | 5.92 | 5.99 | 97702 | 5826.76 | 1.38% |
| 2025-12-12 | 5.95 | 5.96 | 0.02 | 0.34% | 5.91 | 5.97 | 115189 | 6845.83 | 1.62% |
| 2025-12-11 | 6.04 | 5.94 | -0.10 | -1.66% | 5.93 | 6.05 | 139632 | 8331.00 | 1.97% |
| 2025-12-10 | 6.03 | 6.04 | 0.00 | 0.00% | 6.01 | 6.08 | 112103 | 6770.14 | 1.58% |
| 2025-12-09 | 6.05 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 108851 | 6581.67 | 1.53% |
| 2025-12-08 | 6.09 | 6.07 | -0.01 | -0.16% | 6.05 | 6.10 | 111476 | 6764.80 | 1.57% |
| 2025-12-05 | 6.04 | 6.08 | 0.05 | 0.83% | 6.01 | 6.10 | 104095 | 6308.27 | 1.47% |
| 2025-12-04 | 6.11 | 6.03 | -0.09 | -1.47% | 6.03 | 6.13 | 128752 | 7807.53 | 1.81% |
| 2025-12-03 | 6.11 | 6.12 | 0.00 | 0.00% | 6.09 | 6.17 | 114130 | 6991.52 | 1.61% |
| 2025-12-02 | 6.15 | 6.12 | -0.04 | -0.65% | 6.08 | 6.16 | 118840 | 7251.77 | 1.67% |
| 2025-12-01 | 6.18 | 6.16 | -0.03 | -0.48% | 6.14 | 6.19 | 119048 | 7333.95 | 1.68% |
| 2025-11-28 | 6.15 | 6.19 | 0.04 | 0.65% | 6.12 | 6.19 | 88936 | 5477.07 | 1.25% |
| 2025-11-27 | 6.13 | 6.15 | 0.03 | 0.49% | 6.11 | 6.21 | 129670 | 7990.05 | 1.83% |
| 2025-11-26 | 6.14 | 6.12 | -0.03 | -0.49% | 6.10 | 6.19 | 126192 | 7749.60 | 1.78% |
| 2025-11-25 | 6.20 | 6.15 | -0.02 | -0.32% | 6.14 | 6.21 | 158703 | 9792.04 | 2.24% |
| 2025-11-24 | 6.21 | 6.17 | 0.00 | 0.00% | 6.17 | 6.29 | 127899 | 7946.88 | 1.80% |
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。
