| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 5.86 | 5.86 | 0.00 | 0.00% | 5.85 | 5.90 | 89879 | 5275.47 | 1.27% |
| 2025-07-02 | 5.82 | 5.86 | 0.04 | 0.69% | 5.81 | 5.86 | 85525 | 4995.48 | 1.21% |
| 2025-07-01 | 5.83 | 5.82 | 0.00 | 0.00% | 5.79 | 5.83 | 59559 | 3462.29 | 0.84% |
| 2025-06-30 | 5.82 | 5.82 | 0.01 | 0.17% | 5.80 | 5.83 | 63301 | 3679.60 | 0.89% |
| 2025-06-27 | 5.80 | 5.81 | 0.02 | 0.35% | 5.79 | 5.85 | 61405 | 3573.83 | 0.87% |
| 2025-06-26 | 5.83 | 5.79 | -0.04 | -0.69% | 5.79 | 5.83 | 79148 | 4595.38 | 1.12% |
| 2025-06-25 | 5.80 | 5.83 | 0.03 | 0.52% | 5.76 | 5.83 | 87350 | 5059.24 | 1.23% |
| 2025-06-24 | 5.74 | 5.80 | 0.06 | 1.05% | 5.73 | 5.81 | 89634 | 5180.35 | 1.26% |
| 2025-06-23 | 5.70 | 5.74 | 0.02 | 0.35% | 5.66 | 5.75 | 77368 | 4417.87 | 1.09% |
| 2025-06-20 | 5.77 | 5.72 | -0.06 | -1.04% | 5.72 | 5.82 | 73364 | 4221.54 | 1.03% |
| 2025-06-19 | 5.81 | 5.78 | -0.04 | -0.69% | 5.75 | 5.84 | 78578 | 4543.91 | 1.11% |
| 2025-06-18 | 5.88 | 5.82 | -0.08 | -1.36% | 5.82 | 5.90 | 79835 | 4663.52 | 1.12% |
| 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% |
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。
