| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.72 | 5.64 | -0.10 | -1.74% | 5.62 | 5.74 | 220915 | 12513.17 | 2.58% |
| 2025-10-23 | 5.85 | 5.74 | -0.12 | -2.05% | 5.65 | 5.85 | 284390 | 16240.04 | 3.33% |
| 2025-10-22 | 5.94 | 5.86 | -0.07 | -1.18% | 5.75 | 6.10 | 363488 | 21352.38 | 4.25% |
| 2025-10-21 | 6.00 | 5.93 | -0.07 | -1.17% | 5.86 | 6.05 | 411879 | 24368.40 | 4.82% |
| 2025-10-20 | 5.90 | 6.00 | 0.20 | 3.45% | 5.83 | 6.12 | 497229 | 29746.05 | 5.82% |
| 2025-10-17 | 6.00 | 5.80 | -0.27 | -4.45% | 5.79 | 6.01 | 481396 | 28233.48 | 5.63% |
| 2025-10-16 | 5.80 | 6.07 | 0.29 | 5.02% | 5.73 | 6.35 | 852580 | 51572.63 | 9.97% |
| 2025-10-15 | 5.60 | 5.78 | 0.20 | 3.58% | 5.58 | 5.85 | 273310 | 15637.79 | 3.20% |
| 2025-10-14 | 5.76 | 5.58 | -0.08 | -1.41% | 5.56 | 5.78 | 227358 | 12850.65 | 2.66% |
| 2025-10-13 | 5.44 | 5.66 | -0.12 | -2.08% | 5.38 | 5.69 | 290371 | 16208.60 | 3.40% |
| 2025-10-10 | 5.79 | 5.78 | -0.06 | -1.03% | 5.73 | 5.91 | 340771 | 19795.78 | 3.99% |
| 2025-10-09 | 5.73 | 5.84 | 0.10 | 1.74% | 5.71 | 5.94 | 451994 | 26404.40 | 5.29% |
| 2025-09-30 | 5.70 | 5.74 | 0.04 | 0.70% | 5.62 | 5.77 | 290260 | 16516.58 | 3.40% |
| 2025-09-29 | 5.73 | 5.70 | -0.05 | -0.87% | 5.64 | 5.79 | 331018 | 18841.25 | 3.88% |
| 2025-09-26 | 5.52 | 5.75 | 0.20 | 3.60% | 5.47 | 5.84 | 560952 | 31993.26 | 6.57% |
| 2025-09-25 | 5.60 | 5.55 | -0.08 | -1.42% | 5.52 | 5.69 | 264232 | 14792.26 | 3.09% |
| 2025-09-24 | 5.69 | 5.63 | -0.08 | -1.40% | 5.58 | 5.70 | 327052 | 18388.38 | 3.83% |
| 2025-09-23 | 5.54 | 5.71 | 0.14 | 2.51% | 5.34 | 5.72 | 578242 | 32107.00 | 6.77% |
| 2025-09-22 | 5.50 | 5.57 | 0.04 | 0.72% | 5.50 | 5.59 | 227467 | 12608.65 | 2.66% |
| 2025-09-19 | 5.68 | 5.53 | -0.21 | -3.66% | 5.50 | 5.78 | 409769 | 22949.84 | 4.80% |
| 2025-09-18 | 5.72 | 5.74 | 0.08 | 1.41% | 5.65 | 5.84 | 704469 | 40399.76 | 8.25% |
| 2025-09-17 | 5.70 | 5.66 | -0.04 | -0.70% | 5.62 | 5.75 | 558722 | 31621.45 | 6.54% |
| 2025-09-16 | 5.85 | 5.70 | 0.12 | 2.15% | 5.62 | 5.89 | 1087968 | 62448.44 | 12.74% |
| 2025-09-15 | 5.14 | 5.58 | 0.51 | 10.06% | 5.13 | 5.58 | 477801 | 26293.38 | 5.60% |
| 2025-09-12 | 5.09 | 5.07 | -0.04 | -0.78% | 5.06 | 5.12 | 92963 | 4737.77 | 1.09% |
| 2025-09-11 | 5.06 | 5.11 | 0.03 | 0.59% | 5.00 | 5.12 | 143115 | 7240.20 | 1.68% |
| 2025-09-10 | 5.08 | 5.08 | -0.01 | -0.20% | 5.06 | 5.13 | 77841 | 3963.45 | 0.91% |
| 2025-09-09 | 5.13 | 5.09 | -0.06 | -1.17% | 5.06 | 5.13 | 116569 | 5933.10 | 1.37% |
| 2025-09-08 | 5.12 | 5.15 | 0.01 | 0.19% | 5.07 | 5.17 | 107075 | 5489.65 | 1.25% |
| 2025-09-05 | 5.06 | 5.14 | 0.10 | 1.98% | 5.02 | 5.14 | 126349 | 6434.87 | 1.48% |
| 2025-09-04 | 5.04 | 5.04 | 0.01 | 0.20% | 4.97 | 5.13 | 176348 | 8917.12 | 2.07% |
| 2025-09-03 | 5.18 | 5.03 | -0.14 | -2.71% | 5.02 | 5.20 | 158468 | 8067.51 | 1.86% |
| 2025-09-02 | 5.25 | 5.17 | -0.08 | -1.52% | 5.09 | 5.26 | 206956 | 10676.33 | 2.42% |
| 2025-09-01 | 5.23 | 5.25 | 0.00 | 0.00% | 5.21 | 5.32 | 143164 | 7529.64 | 1.68% |
| 2025-08-29 | 5.38 | 5.25 | -0.15 | -2.78% | 5.24 | 5.38 | 197709 | 10445.58 | 2.32% |
| 2025-08-28 | 5.43 | 5.40 | -0.02 | -0.37% | 5.17 | 5.54 | 291292 | 15615.19 | 3.41% |
| 2025-08-27 | 5.56 | 5.42 | -0.14 | -2.52% | 5.41 | 5.60 | 219658 | 12082.69 | 2.57% |
| 2025-08-26 | 5.48 | 5.56 | 0.05 | 0.91% | 5.44 | 5.57 | 230208 | 12729.56 | 2.70% |
| 2025-08-25 | 5.52 | 5.51 | 0.01 | 0.18% | 5.44 | 5.53 | 202005 | 11074.91 | 2.37% |
| 2025-08-22 | 5.46 | 5.50 | 0.01 | 0.18% | 5.44 | 5.50 | 163718 | 8951.09 | 1.92% |
| 2025-08-21 | 5.50 | 5.49 | -0.01 | -0.18% | 5.43 | 5.53 | 152775 | 8361.84 | 1.79% |
| 2025-08-20 | 5.47 | 5.50 | 0.03 | 0.55% | 5.43 | 5.50 | 166889 | 9142.90 | 1.95% |
| 2025-08-19 | 5.40 | 5.47 | 0.04 | 0.74% | 5.40 | 5.48 | 158654 | 8647.54 | 1.86% |
| 2025-08-18 | 5.37 | 5.43 | 0.07 | 1.31% | 5.35 | 5.47 | 183876 | 9984.82 | 2.15% |
| 2025-08-15 | 5.34 | 5.36 | 0.04 | 0.75% | 5.32 | 5.38 | 123767 | 6630.40 | 1.45% |
| 2025-08-14 | 5.45 | 5.32 | -0.13 | -2.39% | 5.32 | 5.49 | 138794 | 7464.47 | 1.63% |
| 2025-08-13 | 5.41 | 5.45 | 0.04 | 0.74% | 5.38 | 5.49 | 148936 | 8099.08 | 1.74% |
| 2025-08-12 | 5.44 | 5.41 | -0.02 | -0.37% | 5.38 | 5.45 | 94872 | 5126.67 | 1.11% |
| 2025-08-11 | 5.32 | 5.43 | 0.11 | 2.07% | 5.31 | 5.49 | 191678 | 10366.20 | 2.25% |
| 2025-08-08 | 5.39 | 5.32 | -0.08 | -1.48% | 5.31 | 5.39 | 125650 | 6695.21 | 1.47% |
| 2025-08-07 | 5.38 | 5.40 | 0.03 | 0.56% | 5.33 | 5.42 | 174221 | 9372.59 | 2.04% |
| 2025-08-06 | 5.34 | 5.37 | 0.03 | 0.56% | 5.31 | 5.39 | 143905 | 7713.07 | 1.69% |
| 2025-08-05 | 5.28 | 5.34 | 0.06 | 1.14% | 5.27 | 5.36 | 94582 | 5035.19 | 1.11% |
| 2025-08-04 | 5.24 | 5.28 | 0.02 | 0.38% | 5.22 | 5.28 | 59923 | 3151.71 | 0.70% |
| 2025-08-01 | 5.22 | 5.26 | 0.04 | 0.77% | 5.20 | 5.28 | 79630 | 4182.99 | 0.93% |
| 2025-07-31 | 5.29 | 5.22 | -0.10 | -1.88% | 5.20 | 5.33 | 114124 | 6010.31 | 1.34% |
| 2025-07-30 | 5.35 | 5.32 | 0.00 | 0.00% | 5.24 | 5.35 | 112965 | 5986.66 | 1.32% |
| 2025-07-29 | 5.33 | 5.32 | -0.01 | -0.19% | 5.26 | 5.34 | 87240 | 4613.35 | 1.02% |
| 2025-07-28 | 5.39 | 5.33 | -0.02 | -0.37% | 5.31 | 5.39 | 89136 | 4766.95 | 1.04% |
| 2025-07-25 | 5.33 | 5.35 | 0.03 | 0.56% | 5.32 | 5.37 | 99184 | 5301.55 | 1.16% |
| 2025-07-24 | 5.27 | 5.32 | 0.06 | 1.14% | 5.25 | 5.33 | 129564 | 6874.48 | 1.52% |
| 2025-07-23 | 5.30 | 5.26 | -0.02 | -0.38% | 5.24 | 5.32 | 101043 | 5339.56 | 1.18% |
| 2025-07-22 | 5.33 | 5.28 | -0.03 | -0.56% | 5.24 | 5.34 | 104231 | 5504.11 | 1.22% |
| 2025-07-21 | 5.29 | 5.31 | 0.06 | 1.14% | 5.25 | 5.32 | 109069 | 5774.52 | 1.28% |
| 2025-07-18 | 5.29 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 72850 | 3823.82 | 0.85% |
| 2025-07-17 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.27 | 71409 | 3755.21 | 0.84% |
| 2025-07-16 | 5.17 | 5.25 | 0.08 | 1.55% | 5.15 | 5.27 | 108143 | 5662.82 | 1.27% |
| 2025-07-15 | 5.28 | 5.17 | -0.10 | -1.90% | 5.11 | 5.29 | 135530 | 7009.67 | 1.59% |
| 2025-07-14 | 5.28 | 5.27 | -0.01 | -0.19% | 5.24 | 5.30 | 69114 | 3646.99 | 0.81% |
| 2025-07-11 | 5.30 | 5.28 | 0.01 | 0.19% | 5.23 | 5.30 | 92739 | 4884.56 | 1.09% |
| 2025-07-10 | 5.29 | 5.27 | -0.01 | -0.19% | 5.23 | 5.29 | 71217 | 3746.58 | 0.84% |
| 2025-07-09 | 5.29 | 5.28 | -0.01 | -0.19% | 5.26 | 5.31 | 85869 | 4541.90 | 1.01% |
| 2025-07-08 | 5.19 | 5.29 | 0.09 | 1.73% | 5.18 | 5.29 | 87719 | 4611.38 | 1.03% |
| 2025-07-07 | 5.19 | 5.20 | 0.01 | 0.19% | 5.16 | 5.21 | 57888 | 3003.22 | 0.68% |
| 2025-07-04 | 5.26 | 5.19 | -0.08 | -1.52% | 5.18 | 5.27 | 109474 | 5711.43 | 1.29% |
| 2025-07-03 | 5.27 | 5.27 | 0.02 | 0.38% | 5.25 | 5.30 | 76700 | 4044.81 | 0.90% |
| 2025-07-02 | 5.31 | 5.25 | -0.07 | -1.32% | 5.21 | 5.31 | 119366 | 6272.96 | 1.40% |
| 2025-07-01 | 5.35 | 5.32 | -0.03 | -0.56% | 5.28 | 5.37 | 90833 | 4832.41 | 1.07% |
| 2025-06-30 | 5.30 | 5.35 | 0.05 | 0.94% | 5.29 | 5.36 | 96170 | 5121.24 | 1.13% |
| 2025-06-27 | 5.33 | 5.30 | 0.00 | 0.00% | 5.29 | 5.36 | 101291 | 5387.19 | 1.19% |
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。
