| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.33 | 6.30 | -0.01 | -0.16% | 6.28 | 6.38 | 144042 | 9092.40 | 2.03% |
| 2025-10-30 | 6.29 | 6.31 | 0.02 | 0.32% | 6.26 | 6.35 | 154845 | 9781.04 | 2.18% |
| 2025-10-29 | 6.23 | 6.29 | 0.06 | 0.96% | 6.17 | 6.32 | 164068 | 10259.78 | 2.31% |
| 2025-10-28 | 6.29 | 6.23 | -0.13 | -2.04% | 6.16 | 6.29 | 218327 | 13573.81 | 3.08% |
| 2025-10-27 | 6.24 | 6.36 | 0.12 | 1.92% | 6.20 | 6.44 | 209126 | 13228.32 | 2.95% |
| 2025-10-24 | 6.28 | 6.24 | -0.03 | -0.48% | 6.21 | 6.31 | 94759 | 5924.69 | 1.34% |
| 2025-10-23 | 6.24 | 6.27 | 0.04 | 0.64% | 6.23 | 6.31 | 121958 | 7639.22 | 1.72% |
| 2025-10-22 | 6.21 | 6.23 | 0.01 | 0.16% | 6.19 | 6.30 | 136595 | 8524.88 | 1.92% |
| 2025-10-21 | 6.13 | 6.22 | 0.09 | 1.47% | 6.10 | 6.23 | 117123 | 7242.10 | 1.65% |
| 2025-10-20 | 6.14 | 6.13 | 0.01 | 0.16% | 6.08 | 6.17 | 99972 | 6106.09 | 1.41% |
| 2025-10-17 | 6.16 | 6.12 | -0.05 | -0.81% | 6.11 | 6.19 | 79929 | 4917.51 | 1.13% |
| 2025-10-16 | 6.24 | 6.17 | -0.05 | -0.80% | 6.15 | 6.25 | 106411 | 6590.28 | 1.50% |
| 2025-10-15 | 6.24 | 6.22 | -0.03 | -0.48% | 6.18 | 6.27 | 134324 | 8347.37 | 1.89% |
| 2025-10-14 | 6.17 | 6.25 | 0.10 | 1.63% | 6.15 | 6.27 | 178367 | 11093.90 | 2.51% |
| 2025-10-13 | 6.08 | 6.15 | -0.03 | -0.49% | 6.04 | 6.18 | 136329 | 8328.37 | 1.92% |
| 2025-10-10 | 6.10 | 6.18 | 0.08 | 1.31% | 6.06 | 6.19 | 132317 | 8129.63 | 1.86% |
| 2025-10-09 | 6.10 | 6.10 | 0.01 | 0.16% | 6.02 | 6.12 | 115184 | 6980.61 | 1.62% |
| 2025-09-30 | 6.15 | 6.09 | -0.04 | -0.65% | 6.09 | 6.16 | 77473 | 4739.34 | 1.09% |
| 2025-09-29 | 6.13 | 6.13 | -0.01 | -0.16% | 6.02 | 6.15 | 108362 | 6603.05 | 1.53% |
| 2025-09-26 | 6.07 | 6.14 | 0.08 | 1.32% | 6.02 | 6.17 | 129754 | 7939.26 | 1.83% |
| 2025-09-25 | 6.26 | 6.16 | -0.11 | -1.75% | 6.13 | 6.26 | 153111 | 9453.45 | 2.16% |
| 2025-09-24 | 6.20 | 6.27 | 0.06 | 0.97% | 6.15 | 6.29 | 112774 | 7021.61 | 1.59% |
| 2025-09-23 | 6.23 | 6.21 | -0.01 | -0.16% | 6.11 | 6.24 | 136879 | 8447.89 | 1.93% |
| 2025-09-22 | 6.31 | 6.22 | -0.09 | -1.43% | 6.19 | 6.31 | 109599 | 6821.00 | 1.54% |
| 2025-09-19 | 6.30 | 6.31 | 0.02 | 0.32% | 6.25 | 6.32 | 113774 | 7146.51 | 1.60% |
| 2025-09-18 | 6.39 | 6.29 | -0.10 | -1.56% | 6.25 | 6.40 | 167750 | 10632.35 | 2.36% |
| 2025-09-17 | 6.45 | 6.39 | -0.07 | -1.08% | 6.35 | 6.46 | 120248 | 7677.09 | 1.69% |
| 2025-09-16 | 6.55 | 6.46 | -0.11 | -1.67% | 6.35 | 6.56 | 165986 | 10672.05 | 2.34% |
| 2025-09-15 | 6.51 | 6.57 | 0.08 | 1.23% | 6.47 | 6.58 | 158002 | 10321.32 | 2.23% |
| 2025-09-12 | 6.52 | 6.49 | -0.05 | -0.76% | 6.46 | 6.54 | 148998 | 9677.97 | 2.10% |
| 2025-09-11 | 6.46 | 6.54 | 0.08 | 1.24% | 6.46 | 6.56 | 184597 | 12043.31 | 2.60% |
| 2025-09-10 | 6.42 | 6.46 | 0.01 | 0.16% | 6.40 | 6.48 | 116479 | 7512.04 | 1.64% |
| 2025-09-09 | 6.44 | 6.45 | 0.02 | 0.31% | 6.39 | 6.47 | 141638 | 9104.03 | 2.00% |
| 2025-09-08 | 6.32 | 6.43 | 0.12 | 1.90% | 6.31 | 6.50 | 193328 | 12419.96 | 2.72% |
| 2025-09-05 | 6.33 | 6.31 | -0.01 | -0.16% | 6.23 | 6.33 | 121385 | 7617.91 | 1.71% |
| 2025-09-04 | 6.18 | 6.32 | 0.13 | 2.10% | 6.13 | 6.34 | 204046 | 12797.62 | 2.88% |
| 2025-09-03 | 6.28 | 6.19 | -0.09 | -1.43% | 6.15 | 6.33 | 125575 | 7805.09 | 1.77% |
| 2025-09-02 | 6.31 | 6.28 | -0.03 | -0.48% | 6.22 | 6.33 | 146760 | 9215.57 | 2.07% |
| 2025-09-01 | 6.35 | 6.31 | -0.05 | -0.79% | 6.26 | 6.40 | 148163 | 9395.28 | 2.09% |
| 2025-08-29 | 6.37 | 6.36 | 0.01 | 0.16% | 6.32 | 6.48 | 173606 | 11078.05 | 2.45% |
| 2025-08-28 | 6.42 | 6.35 | -0.10 | -1.55% | 6.22 | 6.50 | 233661 | 14835.94 | 3.29% |
| 2025-08-27 | 6.58 | 6.45 | -0.12 | -1.83% | 6.43 | 6.60 | 223465 | 14577.74 | 3.15% |
| 2025-08-26 | 6.38 | 6.57 | 0.16 | 2.50% | 6.36 | 6.60 | 300810 | 19564.14 | 4.24% |
| 2025-08-25 | 6.39 | 6.41 | 0.05 | 0.79% | 6.34 | 6.42 | 158753 | 10128.78 | 2.24% |
| 2025-08-22 | 6.40 | 6.36 | -0.05 | -0.78% | 6.30 | 6.41 | 174647 | 11062.04 | 2.46% |
| 2025-08-21 | 6.40 | 6.41 | 0.02 | 0.31% | 6.36 | 6.44 | 123397 | 7894.56 | 1.74% |
| 2025-08-20 | 6.33 | 6.39 | 0.06 | 0.95% | 6.31 | 6.39 | 103208 | 6555.82 | 1.45% |
| 2025-08-19 | 6.35 | 6.33 | -0.03 | -0.47% | 6.31 | 6.40 | 111765 | 7100.29 | 1.57% |
| 2025-08-18 | 6.40 | 6.36 | -0.02 | -0.31% | 6.35 | 6.45 | 185061 | 11842.16 | 2.61% |
| 2025-08-15 | 6.31 | 6.38 | 0.04 | 0.63% | 6.31 | 6.38 | 116197 | 7381.92 | 1.64% |
| 2025-08-14 | 6.47 | 6.34 | -0.11 | -1.71% | 6.32 | 6.48 | 128010 | 8173.09 | 1.80% |
| 2025-08-13 | 6.50 | 6.45 | -0.03 | -0.46% | 6.40 | 6.54 | 164177 | 10599.30 | 2.31% |
| 2025-08-12 | 6.45 | 6.48 | 0.03 | 0.47% | 6.45 | 6.65 | 219719 | 14330.04 | 3.10% |
| 2025-08-11 | 6.50 | 6.45 | 0.07 | 1.10% | 6.40 | 6.56 | 167620 | 10795.66 | 2.36% |
| 2025-08-08 | 6.30 | 6.38 | 0.09 | 1.43% | 6.29 | 6.39 | 130844 | 8310.67 | 1.84% |
| 2025-08-07 | 6.28 | 6.29 | 0.01 | 0.16% | 6.24 | 6.31 | 101635 | 6380.13 | 1.43% |
| 2025-08-06 | 6.30 | 6.28 | -0.02 | -0.32% | 6.23 | 6.32 | 95266 | 5962.17 | 1.34% |
| 2025-08-05 | 6.23 | 6.30 | 0.08 | 1.29% | 6.21 | 6.36 | 155414 | 9776.42 | 2.19% |
| 2025-08-04 | 6.13 | 6.22 | 0.05 | 0.81% | 6.12 | 6.24 | 100911 | 6254.04 | 1.42% |
| 2025-08-01 | 6.11 | 6.17 | 0.06 | 0.98% | 6.09 | 6.18 | 102463 | 6300.86 | 1.44% |
| 2025-07-31 | 6.19 | 6.11 | -0.09 | -1.45% | 6.10 | 6.22 | 104418 | 6406.52 | 1.47% |
| 2025-07-30 | 6.16 | 6.20 | 0.02 | 0.32% | 6.15 | 6.25 | 127058 | 7891.17 | 1.79% |
| 2025-07-29 | 6.23 | 6.18 | -0.07 | -1.12% | 6.11 | 6.26 | 134683 | 8289.82 | 1.90% |
| 2025-07-28 | 6.30 | 6.25 | -0.02 | -0.32% | 6.23 | 6.31 | 121486 | 7603.53 | 1.71% |
| 2025-07-25 | 6.33 | 6.27 | -0.05 | -0.79% | 6.26 | 6.36 | 131098 | 8281.92 | 1.85% |
| 2025-07-24 | 6.27 | 6.32 | 0.01 | 0.16% | 6.23 | 6.32 | 147251 | 9236.50 | 2.07% |
| 2025-07-23 | 6.33 | 6.31 | -0.02 | -0.32% | 6.28 | 6.39 | 193514 | 12249.90 | 2.73% |
| 2025-07-22 | 6.20 | 6.33 | 0.11 | 1.77% | 6.19 | 6.35 | 197461 | 12382.12 | 2.78% |
| 2025-07-21 | 6.11 | 6.22 | 0.10 | 1.63% | 6.10 | 6.23 | 151450 | 9358.31 | 2.13% |
| 2025-07-18 | 6.10 | 6.12 | 0.02 | 0.33% | 6.07 | 6.14 | 119442 | 7293.42 | 1.68% |
| 2025-07-17 | 6.17 | 6.10 | -0.07 | -1.13% | 6.09 | 6.19 | 153181 | 9379.06 | 2.16% |
| 2025-07-16 | 6.17 | 6.17 | 0.04 | 0.65% | 6.13 | 6.25 | 254979 | 15773.13 | 3.59% |
| 2025-07-15 | 6.21 | 6.13 | 0.11 | 1.83% | 6.10 | 6.31 | 440218 | 27187.04 | 6.20% |
| 2025-07-14 | 5.98 | 6.02 | 0.03 | 0.50% | 5.98 | 6.03 | 121289 | 7281.74 | 1.71% |
| 2025-07-11 | 5.94 | 5.99 | 0.04 | 0.67% | 5.93 | 6.02 | 148015 | 8849.09 | 2.09% |
| 2025-07-10 | 5.95 | 5.95 | 0.01 | 0.17% | 5.91 | 6.00 | 110270 | 6553.59 | 1.55% |
| 2025-07-09 | 5.91 | 5.94 | 0.05 | 0.85% | 5.90 | 5.99 | 194663 | 11584.86 | 2.74% |
| 2025-07-08 | 5.88 | 5.89 | 0.01 | 0.17% | 5.85 | 5.91 | 80696 | 4744.20 | 1.14% |
| 2025-07-07 | 5.86 | 5.88 | 0.02 | 0.34% | 5.81 | 5.88 | 73295 | 4290.12 | 1.03% |
| 2025-07-04 | 5.87 | 5.86 | 0.00 | 0.00% | 5.84 | 5.89 | 93507 | 5483.25 | 1.32% |
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。
