| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.90 | 5.90 | 0.02 | 0.34% | 5.87 | 5.92 | 85346 | 5034.78 | 1.20% |
| 2025-06-16 | 5.91 | 5.88 | -0.04 | -0.68% | 5.86 | 5.92 | 105080 | 6184.46 | 1.48% |
| 2025-06-13 | 5.90 | 5.92 | 0.00 | 0.00% | 5.89 | 5.95 | 119058 | 7048.14 | 1.68% |
| 2025-06-12 | 5.98 | 5.92 | -0.03 | -0.50% | 5.88 | 6.00 | 166134 | 9855.35 | 2.34% |
| 2025-06-11 | 6.03 | 6.10 | 0.06 | 0.99% | 6.03 | 6.13 | 151757 | 9246.18 | 2.14% |
| 2025-06-10 | 6.05 | 6.04 | -0.02 | -0.33% | 5.98 | 6.08 | 115130 | 6952.37 | 1.62% |
| 2025-06-09 | 6.04 | 6.06 | 0.02 | 0.33% | 6.02 | 6.07 | 89934 | 5446.68 | 1.27% |
| 2025-06-06 | 6.01 | 6.04 | 0.04 | 0.67% | 5.98 | 6.07 | 112744 | 6806.54 | 1.59% |
| 2025-06-05 | 6.06 | 6.00 | -0.06 | -0.99% | 5.98 | 6.08 | 111539 | 6715.21 | 1.57% |
| 2025-06-04 | 6.02 | 6.06 | 0.04 | 0.66% | 5.97 | 6.09 | 161347 | 9729.70 | 2.27% |
| 2025-06-03 | 5.95 | 6.02 | 0.07 | 1.18% | 5.90 | 6.03 | 159724 | 9547.42 | 2.25% |
| 2025-05-30 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 6.01 | 151422 | 9040.50 | 2.13% |
| 2025-05-29 | 5.90 | 5.93 | 0.02 | 0.34% | 5.87 | 5.93 | 94689 | 5594.26 | 1.33% |
| 2025-05-28 | 5.92 | 5.91 | -0.01 | -0.17% | 5.89 | 5.94 | 49850 | 2946.82 | 0.70% |
| 2025-05-27 | 5.90 | 5.92 | 0.00 | 0.00% | 5.89 | 5.93 | 60269 | 3565.15 | 0.85% |
| 2025-05-26 | 5.88 | 5.92 | 0.05 | 0.85% | 5.85 | 5.94 | 67018 | 3959.00 | 0.94% |
| 2025-05-23 | 5.96 | 5.87 | -0.09 | -1.51% | 5.85 | 5.98 | 138861 | 8227.89 | 1.96% |
| 2025-05-22 | 6.03 | 5.96 | -0.08 | -1.32% | 5.95 | 6.04 | 121351 | 7259.94 | 1.71% |
| 2025-05-21 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 92693 | 5595.54 | 1.31% |
| 2025-05-20 | 6.02 | 6.07 | 0.05 | 0.83% | 6.01 | 6.09 | 138385 | 8378.38 | 1.95% |
| 2025-05-19 | 6.00 | 6.02 | 0.06 | 1.01% | 5.98 | 6.08 | 112939 | 6805.59 | 1.59% |
| 2025-05-16 | 5.99 | 5.96 | -0.05 | -0.83% | 5.95 | 6.01 | 97750 | 5833.65 | 1.38% |
| 2025-05-15 | 6.01 | 6.01 | -0.03 | -0.50% | 6.00 | 6.07 | 103079 | 6210.11 | 1.45% |
| 2025-05-14 | 5.97 | 6.04 | 0.06 | 1.00% | 5.94 | 6.05 | 148280 | 8893.49 | 2.09% |
| 2025-05-13 | 6.00 | 5.98 | -0.02 | -0.33% | 5.96 | 6.02 | 103354 | 6185.78 | 1.46% |
| 2025-05-12 | 6.00 | 6.00 | 0.01 | 0.17% | 5.95 | 6.01 | 117140 | 6998.99 | 1.65% |
| 2025-05-09 | 6.03 | 5.99 | -0.05 | -0.83% | 5.97 | 6.06 | 97167 | 5832.64 | 1.37% |
| 2025-05-08 | 6.05 | 6.04 | -0.01 | -0.17% | 6.00 | 6.06 | 122048 | 7372.68 | 1.72% |
| 2025-05-07 | 6.06 | 6.05 | 0.01 | 0.17% | 6.02 | 6.10 | 146316 | 8863.87 | 2.06% |
| 2025-05-06 | 5.95 | 6.04 | 0.10 | 1.68% | 5.95 | 6.05 | 168906 | 10147.51 | 2.38% |
| 2025-04-30 | 5.97 | 5.94 | -0.03 | -0.50% | 5.93 | 6.02 | 129881 | 7749.20 | 1.83% |
| 2025-04-29 | 6.00 | 5.97 | -0.01 | -0.17% | 5.93 | 6.01 | 118103 | 7059.55 | 1.66% |
| 2025-04-28 | 6.05 | 5.98 | -0.09 | -1.48% | 5.98 | 6.07 | 133757 | 8038.82 | 1.88% |
| 2025-04-25 | 6.10 | 6.07 | -0.05 | -0.82% | 6.05 | 6.14 | 190804 | 11593.77 | 2.69% |
| 2025-04-24 | 5.98 | 6.12 | 0.16 | 2.68% | 5.95 | 6.27 | 338361 | 20676.11 | 4.77% |
| 2025-04-23 | 6.10 | 5.96 | -0.16 | -2.61% | 5.96 | 6.12 | 230276 | 13849.90 | 3.24% |
| 2025-04-22 | 6.08 | 6.12 | 0.04 | 0.66% | 6.03 | 6.13 | 259623 | 15800.18 | 3.66% |
| 2025-04-21 | 5.91 | 6.08 | 0.15 | 2.53% | 5.87 | 6.09 | 188386 | 11268.82 | 2.65% |
| 2025-04-18 | 6.02 | 5.93 | -0.12 | -1.98% | 5.90 | 6.04 | 151730 | 9013.72 | 2.14% |
| 2025-04-17 | 6.02 | 6.05 | 0.00 | 0.00% | 5.95 | 6.10 | 141630 | 8564.00 | 2.00% |
| 2025-04-16 | 6.13 | 6.05 | -0.11 | -1.79% | 5.92 | 6.14 | 216227 | 13060.09 | 3.05% |
| 2025-04-15 | 6.18 | 6.16 | -0.02 | -0.32% | 6.08 | 6.22 | 188856 | 11604.65 | 2.66% |
| 2025-04-14 | 6.11 | 6.18 | 0.07 | 1.15% | 6.11 | 6.22 | 246544 | 15227.50 | 3.47% |
| 2025-04-11 | 6.35 | 6.11 | -0.27 | -4.23% | 6.10 | 6.35 | 373103 | 23058.27 | 5.26% |
| 2025-04-10 | 6.18 | 6.38 | -0.01 | -0.16% | 6.15 | 6.47 | 551472 | 35105.07 | 7.77% |
| 2025-04-09 | 6.38 | 6.39 | 0.02 | 0.31% | 6.10 | 6.50 | 629553 | 39737.21 | 8.87% |
| 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% |
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。
