| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.88 | 4.86 | -0.04 | -0.82% | 4.83 | 4.93 | 125999 | 6131.83 | 1.47% |
| 2025-12-11 | 5.09 | 4.90 | -0.19 | -3.73% | 4.88 | 5.11 | 160476 | 7980.59 | 1.88% |
| 2025-12-10 | 5.15 | 5.09 | -0.06 | -1.17% | 5.05 | 5.16 | 97602 | 4975.86 | 1.14% |
| 2025-12-09 | 5.29 | 5.15 | -0.12 | -2.28% | 5.15 | 5.29 | 108356 | 5623.67 | 1.27% |
| 2025-12-08 | 5.26 | 5.27 | 0.04 | 0.76% | 5.25 | 5.31 | 72001 | 3798.04 | 0.84% |
| 2025-12-05 | 5.17 | 5.23 | 0.06 | 1.16% | 5.12 | 5.26 | 89371 | 4652.86 | 1.05% |
| 2025-12-04 | 5.16 | 5.17 | -0.01 | -0.19% | 5.12 | 5.22 | 61035 | 3156.56 | 0.71% |
| 2025-12-03 | 5.29 | 5.18 | -0.11 | -2.08% | 5.16 | 5.29 | 85942 | 4470.68 | 1.01% |
| 2025-12-02 | 5.30 | 5.29 | -0.01 | -0.19% | 5.24 | 5.32 | 89197 | 4710.30 | 1.04% |
| 2025-12-01 | 5.26 | 5.30 | 0.06 | 1.15% | 5.23 | 5.31 | 110911 | 5852.96 | 1.30% |
| 2025-11-28 | 5.18 | 5.24 | 0.06 | 1.16% | 5.14 | 5.25 | 77927 | 4049.96 | 0.91% |
| 2025-11-27 | 5.18 | 5.18 | -0.01 | -0.19% | 5.18 | 5.23 | 64473 | 3354.50 | 0.75% |
| 2025-11-26 | 5.17 | 5.19 | 0.02 | 0.39% | 5.17 | 5.24 | 78937 | 4107.72 | 0.92% |
| 2025-11-25 | 5.19 | 5.17 | 0.01 | 0.19% | 5.17 | 5.23 | 81409 | 4230.75 | 0.95% |
| 2025-11-24 | 5.06 | 5.16 | 0.12 | 2.38% | 5.05 | 5.19 | 101583 | 5205.89 | 1.19% |
| 2025-11-21 | 5.18 | 5.04 | -0.16 | -3.08% | 5.01 | 5.22 | 143681 | 7319.59 | 1.68% |
| 2025-11-20 | 5.20 | 5.20 | 0.01 | 0.19% | 5.15 | 5.24 | 78182 | 4059.28 | 0.91% |
| 2025-11-19 | 5.32 | 5.19 | -0.10 | -1.89% | 5.17 | 5.33 | 134615 | 7037.45 | 1.57% |
| 2025-11-18 | 5.34 | 5.29 | -0.06 | -1.12% | 5.27 | 5.37 | 100995 | 5366.32 | 1.18% |
| 2025-11-17 | 5.30 | 5.35 | 0.03 | 0.56% | 5.25 | 5.35 | 102513 | 5434.89 | 1.20% |
| 2025-11-14 | 5.32 | 5.32 | -0.02 | -0.37% | 5.30 | 5.37 | 96145 | 5137.40 | 1.12% |
| 2025-11-13 | 5.34 | 5.34 | 0.00 | 0.00% | 5.25 | 5.34 | 151763 | 8044.76 | 1.77% |
| 2025-11-12 | 5.42 | 5.34 | -0.05 | -0.93% | 5.31 | 5.42 | 106462 | 5691.02 | 1.25% |
| 2025-11-11 | 5.40 | 5.39 | -0.01 | -0.19% | 5.36 | 5.42 | 115825 | 6246.44 | 1.35% |
| 2025-11-10 | 5.36 | 5.40 | 0.04 | 0.75% | 5.34 | 5.40 | 115257 | 6189.44 | 1.35% |
| 2025-11-07 | 5.38 | 5.36 | -0.03 | -0.56% | 5.34 | 5.39 | 98937 | 5300.68 | 1.16% |
| 2025-11-06 | 5.42 | 5.39 | -0.02 | -0.37% | 5.34 | 5.42 | 123764 | 6657.97 | 1.45% |
| 2025-11-05 | 5.35 | 5.41 | 0.03 | 0.56% | 5.32 | 5.44 | 124861 | 6750.78 | 1.46% |
| 2025-11-04 | 5.42 | 5.38 | -0.05 | -0.92% | 5.33 | 5.42 | 111890 | 6004.06 | 1.31% |
| 2025-11-03 | 5.35 | 5.43 | 0.09 | 1.69% | 5.30 | 5.43 | 141022 | 7581.33 | 1.65% |
| 2025-10-31 | 5.32 | 5.34 | 0.01 | 0.19% | 5.32 | 5.40 | 184516 | 9887.29 | 2.16% |
| 2025-10-30 | 5.52 | 5.33 | -0.19 | -3.44% | 5.28 | 5.52 | 274142 | 14755.43 | 3.21% |
| 2025-10-29 | 5.66 | 5.52 | -0.16 | -2.82% | 5.45 | 5.67 | 261962 | 14460.17 | 3.06% |
| 2025-10-28 | 5.54 | 5.68 | 0.02 | 0.35% | 5.50 | 5.75 | 261014 | 14774.38 | 3.05% |
| 2025-10-27 | 5.68 | 5.66 | 0.02 | 0.35% | 5.62 | 5.85 | 226258 | 12851.68 | 2.65% |
| 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% |
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。
