| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.35 | 6.17 | -0.24 | -3.74% | 6.17 | 6.42 | 177016 | 11101.09 | 2.49% |
| 2025-11-20 | 6.52 | 6.41 | -0.10 | -1.54% | 6.36 | 6.53 | 140438 | 9012.67 | 1.98% |
| 2025-11-19 | 6.50 | 6.51 | 0.01 | 0.15% | 6.42 | 6.53 | 109809 | 7113.64 | 1.55% |
| 2025-11-18 | 6.58 | 6.50 | -0.06 | -0.91% | 6.45 | 6.63 | 156258 | 10165.73 | 2.20% |
| 2025-11-17 | 6.62 | 6.56 | -0.06 | -0.91% | 6.51 | 6.66 | 155828 | 10223.09 | 2.20% |
| 2025-11-14 | 6.65 | 6.62 | -0.03 | -0.45% | 6.61 | 6.77 | 142123 | 9490.77 | 2.00% |
| 2025-11-13 | 6.58 | 6.65 | 0.06 | 0.91% | 6.52 | 6.68 | 159837 | 10534.62 | 2.25% |
| 2025-11-12 | 6.60 | 6.59 | -0.02 | -0.30% | 6.54 | 6.64 | 147208 | 9695.97 | 2.07% |
| 2025-11-11 | 6.48 | 6.61 | 0.12 | 1.85% | 6.47 | 6.63 | 173553 | 11382.26 | 2.45% |
| 2025-11-10 | 6.43 | 6.49 | 0.06 | 0.93% | 6.38 | 6.50 | 152643 | 9843.46 | 2.15% |
| 2025-11-07 | 6.39 | 6.43 | 0.03 | 0.47% | 6.37 | 6.52 | 150134 | 9699.74 | 2.12% |
| 2025-11-06 | 6.41 | 6.40 | -0.01 | -0.16% | 6.37 | 6.42 | 99163 | 6336.82 | 1.40% |
| 2025-11-05 | 6.33 | 6.41 | 0.07 | 1.10% | 6.32 | 6.42 | 149878 | 9563.72 | 2.11% |
| 2025-11-04 | 6.33 | 6.34 | 0.01 | 0.16% | 6.31 | 6.39 | 118868 | 7552.20 | 1.67% |
| 2025-11-03 | 6.32 | 6.33 | 0.03 | 0.48% | 6.28 | 6.34 | 112865 | 7130.52 | 1.59% |
| 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% |
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。
