| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 20.03 | 20.48 | 0.44 | 2.20% | 19.88 | 20.50 | 12073 | 2460.40 | 1.83% |
| 2025-04-18 | 20.06 | 20.04 | -0.08 | -0.40% | 19.68 | 20.31 | 12228 | 2442.58 | 1.86% |
| 2025-04-17 | 20.33 | 20.12 | 0.18 | 0.90% | 19.58 | 20.44 | 11376 | 2295.83 | 1.73% |
| 2025-04-16 | 19.98 | 19.94 | -0.38 | -1.87% | 19.52 | 20.90 | 14906 | 3002.06 | 2.27% |
| 2025-04-15 | 20.31 | 20.32 | 0.01 | 0.05% | 20.01 | 20.57 | 11428 | 2312.27 | 1.74% |
| 2025-04-14 | 20.25 | 20.31 | 0.40 | 2.01% | 20.11 | 20.68 | 12715 | 2592.32 | 1.93% |
| 2025-04-11 | 19.88 | 19.91 | 0.02 | 0.10% | 19.46 | 20.20 | 14816 | 2949.62 | 2.25% |
| 2025-04-10 | 19.28 | 19.89 | 1.08 | 5.74% | 19.28 | 20.16 | 28716 | 5706.78 | 4.36% |
| 2025-04-09 | 17.67 | 18.81 | 0.48 | 2.62% | 16.60 | 19.02 | 30158 | 5399.39 | 4.58% |
| 2025-04-08 | 18.96 | 18.33 | -1.40 | -7.10% | 17.76 | 19.71 | 31430 | 5803.72 | 4.78% |
| 2025-04-07 | 20.92 | 19.73 | -2.19 | -9.99% | 19.73 | 20.92 | 10161 | 2023.74 | 1.54% |
| 2025-04-03 | 21.91 | 21.92 | -0.27 | -1.22% | 21.52 | 22.41 | 12115 | 2662.23 | 1.84% |
| 2025-04-02 | 22.23 | 22.19 | -0.14 | -0.63% | 22.01 | 22.65 | 10369 | 2319.33 | 1.58% |
| 2025-04-01 | 22.04 | 22.33 | 0.29 | 1.32% | 22.04 | 22.67 | 13359 | 2993.09 | 1.92% |
| 2025-03-31 | 22.28 | 22.04 | -0.05 | -0.23% | 21.42 | 22.28 | 14462 | 3146.73 | 2.08% |
| 2025-03-28 | 22.59 | 22.09 | -0.43 | -1.91% | 22.01 | 22.69 | 11034 | 2455.69 | 1.59% |
| 2025-03-27 | 23.01 | 22.52 | -0.49 | -2.13% | 22.16 | 23.10 | 13250 | 2980.22 | 1.90% |
| 2025-03-26 | 22.58 | 23.01 | 0.43 | 1.90% | 22.37 | 23.36 | 16383 | 3767.01 | 2.35% |
| 2025-03-25 | 22.95 | 22.58 | -0.18 | -0.79% | 22.15 | 22.95 | 20084 | 4520.78 | 2.89% |
| 2025-03-24 | 24.55 | 22.76 | -1.79 | -7.29% | 22.20 | 24.70 | 25880 | 6007.50 | 3.72% |
| 2025-03-21 | 25.37 | 24.55 | -0.82 | -3.23% | 24.36 | 25.43 | 17363 | 4299.63 | 2.50% |
| 2025-03-20 | 25.37 | 25.37 | -0.10 | -0.39% | 25.13 | 25.79 | 14467 | 3690.43 | 2.08% |
| 2025-03-19 | 25.69 | 25.47 | -0.28 | -1.09% | 25.39 | 26.15 | 12853 | 3292.45 | 1.85% |
| 2025-03-18 | 25.80 | 25.75 | 0.19 | 0.74% | 25.45 | 25.88 | 10234 | 2629.11 | 1.47% |
| 2025-03-17 | 25.80 | 25.56 | -0.21 | -0.81% | 25.42 | 25.89 | 12894 | 3299.18 | 1.85% |
| 2025-03-14 | 25.65 | 25.77 | 0.07 | 0.27% | 25.20 | 25.85 | 14607 | 3734.29 | 2.10% |
| 2025-03-13 | 26.20 | 25.70 | -0.52 | -1.98% | 24.92 | 26.20 | 20537 | 5221.61 | 2.95% |
| 2025-03-12 | 26.04 | 26.22 | 0.34 | 1.31% | 25.68 | 26.68 | 21884 | 5740.75 | 3.15% |
| 2025-03-11 | 25.75 | 25.88 | -0.16 | -0.61% | 25.50 | 26.49 | 14740 | 3826.30 | 2.12% |
| 2025-03-10 | 25.85 | 26.04 | 0.18 | 0.70% | 25.61 | 26.49 | 18606 | 4833.84 | 2.67% |
| 2025-03-07 | 25.66 | 25.86 | 0.04 | 0.15% | 25.50 | 26.16 | 14510 | 3752.69 | 2.09% |
| 2025-03-06 | 24.94 | 25.82 | 0.88 | 3.53% | 24.92 | 26.19 | 27823 | 7167.16 | 4.00% |
| 2025-03-05 | 24.81 | 24.94 | -0.12 | -0.48% | 24.60 | 25.10 | 10954 | 2720.13 | 1.57% |
| 2025-03-04 | 24.10 | 25.06 | 0.81 | 3.34% | 23.98 | 25.07 | 17405 | 4299.19 | 2.50% |
| 2025-03-03 | 24.40 | 24.25 | -0.20 | -0.82% | 24.08 | 24.85 | 15626 | 3819.06 | 2.25% |
| 2025-02-28 | 25.32 | 24.45 | -0.93 | -3.66% | 24.41 | 25.34 | 16992 | 4196.73 | 2.44% |
| 2025-02-27 | 25.55 | 25.38 | -0.37 | -1.44% | 24.85 | 25.85 | 17979 | 4542.58 | 2.58% |
| 2025-02-26 | 25.87 | 25.75 | -0.08 | -0.31% | 25.45 | 26.22 | 18696 | 4806.35 | 2.69% |
| 2025-02-25 | 26.00 | 25.83 | -0.59 | -2.23% | 25.64 | 26.25 | 19859 | 5144.73 | 2.85% |
| 2025-02-24 | 27.05 | 26.42 | -0.64 | -2.37% | 26.12 | 27.06 | 28421 | 7538.13 | 4.08% |
| 2025-02-21 | 26.15 | 27.06 | 0.92 | 3.52% | 25.85 | 27.11 | 33821 | 9020.92 | 4.86% |
| 2025-02-20 | 25.93 | 26.14 | 0.26 | 1.00% | 25.72 | 26.35 | 14054 | 3665.26 | 2.02% |
| 2025-02-19 | 25.85 | 25.88 | 0.18 | 0.70% | 25.51 | 26.20 | 11094 | 2877.94 | 1.59% |
| 2025-02-18 | 26.61 | 25.70 | -0.91 | -3.42% | 25.48 | 27.25 | 18490 | 4858.59 | 2.66% |
| 2025-02-17 | 26.67 | 26.61 | 0.01 | 0.04% | 26.00 | 26.67 | 19609 | 5190.32 | 2.82% |
| 2025-02-14 | 26.22 | 26.60 | 0.44 | 1.68% | 26.22 | 26.78 | 19139 | 5071.46 | 2.75% |
| 2025-02-13 | 27.06 | 26.16 | -0.90 | -3.33% | 26.13 | 27.06 | 27254 | 7242.03 | 3.92% |
| 2025-02-12 | 27.00 | 27.06 | -0.10 | -0.37% | 26.58 | 27.32 | 15644 | 4212.99 | 2.25% |
| 2025-02-11 | 26.99 | 27.16 | 0.14 | 0.52% | 26.41 | 27.89 | 21520 | 5806.13 | 3.09% |
| 2025-02-10 | 26.05 | 27.02 | 0.97 | 3.72% | 26.05 | 27.09 | 22716 | 6059.40 | 3.26% |
| 2025-02-07 | 26.07 | 26.05 | -0.13 | -0.50% | 25.63 | 26.43 | 22454 | 5875.96 | 3.23% |
| 2025-02-06 | 25.31 | 26.18 | 0.78 | 3.07% | 24.86 | 26.24 | 24374 | 6243.20 | 3.50% |
| 2025-02-05 | 25.12 | 25.40 | 0.73 | 2.96% | 24.56 | 25.50 | 23717 | 5980.88 | 3.41% |
| 2025-01-27 | 24.25 | 24.67 | 0.49 | 2.03% | 24.14 | 26.01 | 31582 | 7920.08 | 4.54% |
| 2025-01-24 | 24.14 | 24.18 | -0.63 | -2.54% | 24.05 | 24.97 | 23225 | 5642.79 | 3.34% |
| 2025-01-23 | 24.43 | 24.81 | 1.35 | 5.75% | 23.60 | 25.00 | 32406 | 7985.49 | 4.66% |
| 2025-01-22 | 23.60 | 23.46 | 0.08 | 0.34% | 23.11 | 24.12 | 18958 | 4465.86 | 2.72% |
| 2025-01-21 | 23.80 | 23.38 | -0.29 | -1.23% | 23.06 | 23.90 | 12932 | 3020.86 | 1.86% |
| 2025-01-20 | 23.50 | 23.67 | 0.35 | 1.50% | 22.88 | 23.86 | 10707 | 2520.81 | 1.54% |
| 2025-01-17 | 23.55 | 23.32 | -0.24 | -1.02% | 23.12 | 23.70 | 11699 | 2728.32 | 1.68% |
| 2025-01-16 | 23.87 | 23.56 | -0.05 | -0.21% | 23.33 | 24.10 | 12422 | 2945.97 | 1.79% |
| 2025-01-15 | 24.31 | 23.61 | -0.34 | -1.42% | 23.53 | 24.50 | 12203 | 2908.49 | 1.75% |
| 2025-01-14 | 22.79 | 23.95 | 1.27 | 5.60% | 22.79 | 23.96 | 13816 | 3244.14 | 1.99% |
| 2025-01-13 | 22.19 | 22.68 | 0.35 | 1.57% | 21.37 | 22.80 | 12099 | 2681.65 | 1.74% |
| 2025-01-10 | 23.87 | 22.33 | -1.05 | -4.49% | 22.33 | 23.87 | 13208 | 3039.03 | 1.90% |
| 2025-01-09 | 22.84 | 23.38 | 0.34 | 1.48% | 22.83 | 23.73 | 13536 | 3177.03 | 1.95% |
| 2025-01-08 | 23.01 | 23.04 | -0.23 | -0.99% | 22.01 | 23.54 | 18947 | 4345.27 | 2.72% |
| 2025-01-07 | 22.27 | 23.27 | 1.37 | 6.26% | 22.07 | 23.28 | 18363 | 4183.86 | 2.64% |
| 2025-01-06 | 22.69 | 21.90 | -0.78 | -3.44% | 21.40 | 22.76 | 13988 | 3088.24 | 2.01% |
| 2025-01-03 | 24.43 | 22.68 | -1.72 | -7.05% | 22.40 | 24.77 | 21783 | 5087.22 | 3.13% |
| 2025-01-02 | 25.79 | 24.40 | -0.99 | -3.90% | 24.15 | 25.79 | 14154 | 3523.78 | 2.03% |
| 2024-12-31 | 26.42 | 25.39 | -1.03 | -3.90% | 25.12 | 26.79 | 13026 | 3373.68 | 1.87% |
| 2024-12-30 | 26.38 | 26.42 | 0.07 | 0.27% | 25.50 | 26.66 | 13584 | 3566.71 | 1.95% |
| 2024-12-27 | 26.16 | 26.35 | 0.30 | 1.15% | 26.07 | 26.88 | 12674 | 3360.01 | 1.82% |
| 2024-12-26 | 25.50 | 26.05 | 0.34 | 1.32% | 25.50 | 26.22 | 15516 | 4038.78 | 2.23% |
| 2024-12-25 | 26.53 | 25.71 | -0.83 | -3.13% | 25.10 | 26.76 | 20270 | 5190.32 | 2.91% |
| 2024-12-24 | 27.22 | 26.54 | -0.56 | -2.07% | 25.90 | 27.84 | 29502 | 7821.44 | 4.24% |
| 2024-12-23 | 29.81 | 27.10 | -2.60 | -8.75% | 26.98 | 29.95 | 37110 | 10372.70 | 5.33% |
| 2024-12-20 | 29.50 | 29.70 | 0.20 | 0.68% | 29.15 | 30.00 | 16787 | 4987.65 | 2.41% |
| 2024-12-19 | 29.80 | 29.50 | -0.53 | -1.76% | 29.17 | 30.18 | 20461 | 6044.87 | 2.94% |
声迅股份(003004)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。
