| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.91 | 5.83 | -0.13 | -2.18% | 5.68 | 5.93 | 187024 | 10816.80 | 2.20% |
| 2025-03-28 | 6.03 | 5.96 | -0.07 | -1.16% | 5.95 | 6.08 | 167932 | 10087.02 | 1.97% |
| 2025-03-27 | 6.14 | 6.03 | -0.15 | -2.43% | 5.98 | 6.17 | 189307 | 11472.07 | 2.23% |
| 2025-03-26 | 6.02 | 6.18 | 0.16 | 2.66% | 5.97 | 6.22 | 244950 | 15055.94 | 2.88% |
| 2025-03-25 | 6.23 | 6.02 | -0.21 | -3.37% | 6.00 | 6.30 | 262060 | 15974.81 | 3.08% |
| 2025-03-24 | 6.49 | 6.23 | -0.26 | -4.01% | 6.04 | 6.52 | 421703 | 26311.14 | 4.96% |
| 2025-03-21 | 6.81 | 6.49 | -0.40 | -5.81% | 6.48 | 6.85 | 514697 | 34123.75 | 6.05% |
| 2025-03-20 | 7.01 | 6.89 | -0.16 | -2.27% | 6.85 | 7.05 | 575989 | 39924.89 | 6.77% |
| 2025-03-19 | 6.82 | 7.05 | 0.24 | 3.52% | 6.73 | 7.17 | 964425 | 67001.65 | 11.34% |
| 2025-03-18 | 6.72 | 6.81 | 0.02 | 0.29% | 6.63 | 6.89 | 512194 | 34469.55 | 6.02% |
| 2025-03-17 | 6.48 | 6.79 | 0.29 | 4.46% | 6.47 | 6.80 | 624458 | 41738.86 | 7.34% |
| 2025-03-14 | 6.43 | 6.50 | 0.14 | 2.20% | 6.35 | 6.50 | 415611 | 26816.73 | 4.89% |
| 2025-03-13 | 6.55 | 6.36 | -0.21 | -3.20% | 6.28 | 6.59 | 676364 | 43273.99 | 7.95% |
| 2025-03-12 | 6.29 | 6.57 | 0.33 | 5.29% | 6.26 | 6.86 | 991407 | 66511.73 | 11.65% |
| 2025-03-11 | 6.20 | 6.24 | -0.01 | -0.16% | 6.12 | 6.24 | 148610 | 9182.49 | 1.75% |
| 2025-03-10 | 6.32 | 6.25 | -0.06 | -0.95% | 6.20 | 6.35 | 122971 | 7689.63 | 1.45% |
| 2025-03-07 | 6.38 | 6.31 | -0.09 | -1.41% | 6.25 | 6.44 | 176822 | 11197.49 | 2.08% |
| 2025-03-06 | 6.36 | 6.40 | 0.06 | 0.95% | 6.35 | 6.46 | 180792 | 11575.87 | 2.13% |
| 2025-03-05 | 6.30 | 6.34 | 0.04 | 0.63% | 6.21 | 6.36 | 156587 | 9843.18 | 1.84% |
| 2025-03-04 | 6.05 | 6.30 | 0.19 | 3.11% | 6.02 | 6.32 | 214393 | 13361.65 | 2.52% |
| 2025-03-03 | 6.17 | 6.11 | -0.05 | -0.81% | 6.06 | 6.27 | 223794 | 13831.77 | 2.63% |
| 2025-02-28 | 6.62 | 6.16 | -0.50 | -7.51% | 6.14 | 6.69 | 406159 | 25819.49 | 4.77% |
| 2025-02-27 | 6.72 | 6.66 | -0.03 | -0.45% | 6.55 | 6.85 | 460081 | 30963.82 | 5.41% |
| 2025-02-26 | 6.66 | 6.69 | 0.02 | 0.30% | 6.60 | 6.73 | 336837 | 22458.04 | 3.96% |
| 2025-02-25 | 6.50 | 6.67 | 0.12 | 1.83% | 6.40 | 6.75 | 420768 | 27987.91 | 4.95% |
| 2025-02-24 | 6.53 | 6.55 | 0.00 | 0.00% | 6.45 | 6.63 | 248869 | 16290.16 | 2.93% |
| 2025-02-21 | 6.49 | 6.55 | 0.01 | 0.15% | 6.39 | 6.58 | 270474 | 17578.54 | 3.18% |
| 2025-02-20 | 6.40 | 6.54 | 0.12 | 1.87% | 6.38 | 6.58 | 275329 | 17865.01 | 3.24% |
| 2025-02-19 | 6.23 | 6.42 | 0.19 | 3.05% | 6.23 | 6.44 | 234532 | 14961.08 | 2.76% |
| 2025-02-18 | 6.49 | 6.23 | -0.31 | -4.74% | 6.20 | 6.53 | 263269 | 16750.58 | 3.09% |
| 2025-02-17 | 6.53 | 6.54 | 0.07 | 1.08% | 6.44 | 6.64 | 316620 | 20699.82 | 3.72% |
| 2025-02-14 | 6.42 | 6.47 | 0.05 | 0.78% | 6.42 | 6.59 | 292158 | 18996.28 | 3.43% |
| 2025-02-13 | 6.51 | 6.42 | -0.13 | -1.98% | 6.40 | 6.53 | 270665 | 17494.54 | 3.18% |
| 2025-02-12 | 6.51 | 6.55 | 0.05 | 0.77% | 6.42 | 6.58 | 330218 | 21505.16 | 3.88% |
| 2025-02-11 | 6.63 | 6.50 | -0.09 | -1.37% | 6.46 | 6.76 | 376483 | 24615.88 | 4.43% |
| 2025-02-10 | 6.40 | 6.59 | -0.08 | -1.20% | 6.40 | 6.60 | 562112 | 36591.47 | 6.61% |
| 2025-02-07 | 6.80 | 6.67 | 0.09 | 1.37% | 6.58 | 6.94 | 830508 | 55957.12 | 9.76% |
| 2025-02-06 | 6.23 | 6.58 | 0.35 | 5.62% | 6.17 | 6.58 | 499600 | 32046.55 | 5.87% |
| 2025-02-05 | 6.13 | 6.23 | 0.12 | 1.96% | 6.12 | 6.28 | 232616 | 14422.12 | 2.73% |
| 2025-01-27 | 6.22 | 6.11 | -0.09 | -1.45% | 6.11 | 6.31 | 190417 | 11796.99 | 2.24% |
| 2025-01-24 | 6.05 | 6.20 | 0.11 | 1.81% | 6.01 | 6.22 | 218857 | 13419.67 | 2.57% |
| 2025-01-23 | 6.20 | 6.09 | -0.07 | -1.14% | 6.09 | 6.30 | 248918 | 15433.07 | 2.93% |
| 2025-01-22 | 6.21 | 6.16 | -0.15 | -2.38% | 6.14 | 6.30 | 207958 | 12891.93 | 2.44% |
| 2025-01-21 | 6.29 | 6.31 | 0.00 | 0.00% | 6.17 | 6.35 | 312537 | 19558.93 | 3.67% |
| 2025-01-20 | 6.27 | 6.31 | 0.04 | 0.64% | 6.17 | 6.36 | 432649 | 27184.63 | 5.09% |
| 2025-01-17 | 6.55 | 6.27 | -0.31 | -4.71% | 6.23 | 6.65 | 844081 | 53742.48 | 9.92% |
| 2025-01-16 | 6.04 | 6.58 | 0.60 | 10.03% | 5.95 | 6.58 | 576442 | 36277.30 | 6.78% |
| 2025-01-15 | 5.85 | 5.98 | 0.13 | 2.22% | 5.77 | 6.06 | 391393 | 23089.14 | 4.60% |
| 2025-01-14 | 5.62 | 5.85 | 0.32 | 5.79% | 5.58 | 5.85 | 333580 | 19234.32 | 3.92% |
| 2025-01-13 | 5.37 | 5.53 | -0.01 | -0.18% | 5.31 | 5.57 | 231172 | 12622.81 | 2.72% |
| 2025-01-10 | 5.61 | 5.54 | -0.07 | -1.25% | 5.52 | 6.05 | 410281 | 23442.01 | 4.82% |
| 2025-01-09 | 5.50 | 5.61 | 0.06 | 1.08% | 5.47 | 5.65 | 141117 | 7896.09 | 1.66% |
| 2025-01-08 | 5.49 | 5.55 | 0.05 | 0.91% | 5.33 | 5.57 | 180057 | 9839.53 | 2.12% |
| 2025-01-07 | 5.36 | 5.50 | 0.19 | 3.58% | 5.33 | 5.51 | 171914 | 9288.75 | 2.02% |
| 2025-01-06 | 5.38 | 5.31 | -0.05 | -0.93% | 5.12 | 5.42 | 182709 | 9688.58 | 2.15% |
| 2025-01-03 | 5.65 | 5.36 | -0.29 | -5.13% | 5.33 | 5.72 | 204804 | 11230.85 | 2.41% |
| 2025-01-02 | 5.76 | 5.65 | -0.10 | -1.74% | 5.57 | 5.86 | 228988 | 13106.02 | 2.70% |
| 2024-12-31 | 5.96 | 5.75 | -0.22 | -3.69% | 5.74 | 6.00 | 229886 | 13432.34 | 2.71% |
| 2024-12-30 | 6.05 | 5.97 | -0.11 | -1.81% | 5.89 | 6.05 | 168163 | 10028.30 | 1.98% |
| 2024-12-27 | 6.04 | 6.08 | 0.03 | 0.50% | 6.00 | 6.17 | 173752 | 10611.55 | 2.05% |
| 2024-12-26 | 5.95 | 6.05 | 0.10 | 1.68% | 5.94 | 6.13 | 224676 | 13586.96 | 2.64% |
| 2024-12-25 | 6.16 | 5.95 | -0.27 | -4.34% | 5.89 | 6.21 | 292557 | 17523.31 | 3.44% |
| 2024-12-24 | 6.17 | 6.22 | 0.07 | 1.14% | 6.13 | 6.30 | 243328 | 15063.48 | 2.86% |
| 2024-12-23 | 6.58 | 6.15 | -0.46 | -6.96% | 6.12 | 6.63 | 422475 | 26585.17 | 4.97% |
| 2024-12-20 | 6.45 | 6.61 | 0.05 | 0.76% | 6.45 | 6.69 | 354278 | 23410.00 | 4.17% |
| 2024-12-19 | 6.45 | 6.56 | 0.03 | 0.46% | 6.39 | 6.62 | 345651 | 22505.37 | 4.07% |
| 2024-12-18 | 6.45 | 6.53 | 0.08 | 1.24% | 6.40 | 6.62 | 337796 | 22000.77 | 3.98% |
| 2024-12-17 | 6.65 | 6.45 | -0.25 | -3.73% | 6.43 | 6.77 | 453184 | 29657.42 | 5.33% |
| 2024-12-16 | 6.88 | 6.70 | -0.15 | -2.19% | 6.66 | 6.92 | 470282 | 31807.65 | 5.54% |
| 2024-12-13 | 7.01 | 6.85 | -0.31 | -4.33% | 6.84 | 7.19 | 847844 | 58962.75 | 9.98% |
| 2024-12-12 | 7.29 | 7.16 | -0.62 | -7.97% | 7.01 | 7.90 | 1445698 | 104837.95 | 17.02% |
| 2024-12-11 | 7.67 | 7.78 | 0.33 | 4.43% | 7.24 | 8.20 | 2035555 | 157819.31 | 23.96% |
| 2024-12-10 | 7.24 | 7.45 | 0.68 | 10.04% | 7.20 | 7.45 | 397254 | 29288.35 | 4.68% |
| 2024-12-09 | 6.16 | 6.77 | 0.62 | 10.08% | 6.07 | 6.77 | 529390 | 34296.38 | 6.23% |
| 2024-12-06 | 6.34 | 6.15 | -0.06 | -0.97% | 6.10 | 6.35 | 330854 | 20406.67 | 3.89% |
| 2024-12-05 | 5.98 | 6.21 | 0.19 | 3.16% | 5.98 | 6.26 | 417396 | 25743.62 | 4.91% |
| 2024-12-04 | 6.06 | 6.02 | -0.10 | -1.63% | 5.97 | 6.15 | 340976 | 20661.75 | 4.01% |
| 2024-12-03 | 6.17 | 6.12 | 0.06 | 0.99% | 6.02 | 6.31 | 587468 | 36125.01 | 6.92% |
| 2024-12-02 | 5.78 | 6.06 | 0.30 | 5.21% | 5.78 | 6.34 | 624072 | 37994.31 | 7.35% |
| 2024-11-29 | 5.65 | 5.76 | 0.07 | 1.23% | 5.65 | 5.81 | 172201 | 9885.76 | 2.03% |
索菱股份(002766)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。
