| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 5.33 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 134428 | 7157.02 | 1.58% |
| 2025-06-25 | 5.35 | 5.35 | 0.01 | 0.19% | 5.25 | 5.37 | 154162 | 8182.20 | 1.81% |
| 2025-06-24 | 5.25 | 5.34 | 0.19 | 3.69% | 5.23 | 5.36 | 180404 | 9561.93 | 2.12% |
| 2025-06-23 | 5.01 | 5.15 | 0.09 | 1.78% | 4.99 | 5.17 | 115943 | 5936.17 | 1.36% |
| 2025-06-20 | 5.06 | 5.06 | 0.00 | 0.00% | 5.02 | 5.13 | 81256 | 4118.15 | 0.96% |
| 2025-06-19 | 5.15 | 5.06 | -0.12 | -2.32% | 5.06 | 5.21 | 103834 | 5314.97 | 1.22% |
| 2025-06-18 | 5.22 | 5.18 | -0.04 | -0.77% | 5.13 | 5.23 | 133096 | 6884.73 | 1.56% |
| 2025-06-17 | 5.27 | 5.22 | -0.08 | -1.51% | 5.21 | 5.31 | 127048 | 6661.42 | 1.49% |
| 2025-06-16 | 5.23 | 5.30 | 0.03 | 0.57% | 5.21 | 5.33 | 85345 | 4512.32 | 1.00% |
| 2025-06-13 | 5.48 | 5.27 | -0.26 | -4.70% | 5.26 | 5.49 | 217466 | 11598.98 | 2.56% |
| 2025-06-12 | 5.51 | 5.53 | -0.05 | -0.90% | 5.48 | 5.56 | 123712 | 6828.15 | 1.45% |
| 2025-06-11 | 5.55 | 5.58 | 0.07 | 1.27% | 5.54 | 5.67 | 166855 | 9337.69 | 1.96% |
| 2025-06-10 | 5.64 | 5.51 | -0.11 | -1.96% | 5.41 | 5.64 | 201911 | 11138.99 | 2.37% |
| 2025-06-09 | 5.60 | 5.62 | 0.02 | 0.36% | 5.56 | 5.62 | 152898 | 8552.71 | 1.80% |
| 2025-06-06 | 5.58 | 5.60 | -0.02 | -0.36% | 5.54 | 5.64 | 135299 | 7543.81 | 1.59% |
| 2025-06-05 | 5.68 | 5.62 | -0.01 | -0.18% | 5.55 | 5.68 | 160820 | 9005.90 | 1.89% |
| 2025-06-04 | 5.59 | 5.63 | 0.09 | 1.62% | 5.57 | 5.68 | 192777 | 10828.57 | 2.27% |
| 2025-06-03 | 5.56 | 5.54 | -0.02 | -0.36% | 5.53 | 5.65 | 185334 | 10323.69 | 2.18% |
| 2025-05-30 | 5.75 | 5.56 | -0.21 | -3.64% | 5.55 | 5.78 | 298565 | 16746.69 | 3.51% |
| 2025-05-29 | 5.45 | 5.77 | 0.33 | 6.07% | 5.45 | 5.95 | 528242 | 30413.48 | 6.21% |
| 2025-05-28 | 5.42 | 5.44 | 0.02 | 0.37% | 5.40 | 5.60 | 153834 | 8431.87 | 1.81% |
| 2025-05-27 | 5.43 | 5.42 | -0.02 | -0.37% | 5.36 | 5.49 | 109042 | 5896.15 | 1.28% |
| 2025-05-26 | 5.36 | 5.44 | 0.08 | 1.49% | 5.33 | 5.50 | 124360 | 6742.57 | 1.46% |
| 2025-05-23 | 5.48 | 5.36 | -0.13 | -2.37% | 5.34 | 5.54 | 141190 | 7675.00 | 1.66% |
| 2025-05-22 | 5.55 | 5.49 | -0.09 | -1.61% | 5.46 | 5.62 | 158762 | 8809.44 | 1.87% |
| 2025-05-21 | 5.62 | 5.58 | -0.05 | -0.89% | 5.53 | 5.65 | 169861 | 9469.57 | 2.00% |
| 2025-05-20 | 5.56 | 5.63 | 0.07 | 1.26% | 5.48 | 5.67 | 240344 | 13401.29 | 2.83% |
| 2025-05-19 | 5.56 | 5.56 | 0.01 | 0.18% | 5.42 | 5.58 | 293842 | 16174.17 | 3.45% |
| 2025-05-16 | 5.40 | 5.55 | 0.22 | 4.13% | 5.35 | 5.86 | 580923 | 32573.18 | 6.83% |
| 2025-05-15 | 5.43 | 5.33 | -0.14 | -2.56% | 5.31 | 5.45 | 110918 | 5954.81 | 1.30% |
| 2025-05-14 | 5.46 | 5.47 | 0.01 | 0.18% | 5.39 | 5.49 | 105406 | 5732.17 | 1.24% |
| 2025-05-13 | 5.62 | 5.46 | -0.09 | -1.62% | 5.45 | 5.62 | 122324 | 6747.20 | 1.44% |
| 2025-05-12 | 5.50 | 5.55 | 0.13 | 2.40% | 5.45 | 5.56 | 118207 | 6520.50 | 1.39% |
| 2025-05-09 | 5.56 | 5.42 | -0.16 | -2.87% | 5.40 | 5.57 | 117719 | 6418.68 | 1.38% |
| 2025-05-08 | 5.45 | 5.58 | 0.13 | 2.39% | 5.40 | 5.61 | 212297 | 11762.92 | 2.50% |
| 2025-05-07 | 5.49 | 5.45 | 0.01 | 0.18% | 5.39 | 5.55 | 136709 | 7484.26 | 1.61% |
| 2025-05-06 | 5.25 | 5.44 | 0.23 | 4.41% | 5.25 | 5.44 | 153875 | 8271.99 | 1.81% |
| 2025-04-30 | 5.21 | 5.21 | 0.04 | 0.77% | 5.16 | 5.28 | 100829 | 5289.44 | 1.19% |
| 2025-04-29 | 5.12 | 5.17 | 0.03 | 0.58% | 5.08 | 5.25 | 121504 | 6309.54 | 1.43% |
| 2025-04-28 | 5.25 | 5.14 | -0.20 | -3.75% | 5.09 | 5.28 | 162086 | 8360.88 | 1.91% |
| 2025-04-25 | 5.35 | 5.34 | 0.01 | 0.19% | 5.31 | 5.43 | 91314 | 4896.70 | 1.07% |
| 2025-04-24 | 5.45 | 5.33 | -0.12 | -2.20% | 5.32 | 5.49 | 115647 | 6213.66 | 1.36% |
| 2025-04-23 | 5.41 | 5.45 | 0.10 | 1.87% | 5.35 | 5.53 | 166611 | 9071.78 | 1.96% |
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。
