| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.76 | 4.80 | 0.13 | 2.78% | 4.74 | 4.89 | 136288 | 6556.01 | 2.68% | 0.00 |
| 2025-04-07 | 5.27 | 4.67 | -0.82 | -14.94% | 4.58 | 5.27 | 287189 | 14417.60 | 5.65% | 0.00 |
| 2025-04-03 | 5.50 | 5.49 | -0.01 | -0.18% | 5.44 | 5.61 | 98849 | 5458.00 | 1.95% | 0.00 |
| 2025-04-02 | 5.47 | 5.50 | 0.03 | 0.55% | 5.38 | 5.63 | 130728 | 7227.66 | 2.57% | 0.00 |
| 2025-04-01 | 5.32 | 5.47 | 0.18 | 3.40% | 5.31 | 5.53 | 122622 | 6706.11 | 2.41% | 0.00 |
| 2025-03-31 | 5.41 | 5.29 | -0.15 | -2.76% | 5.23 | 5.45 | 104436 | 5556.22 | 2.06% | 0.00 |
| 2025-03-28 | 5.45 | 5.44 | -0.04 | -0.73% | 5.40 | 5.51 | 119665 | 6506.20 | 2.36% | 0.00 |
| 2025-03-27 | 5.50 | 5.48 | -0.06 | -1.08% | 5.44 | 5.63 | 129422 | 7179.07 | 2.55% | 1.00 |
| 2025-03-26 | 5.48 | 5.54 | 0.03 | 0.54% | 5.47 | 5.61 | 77817 | 4322.69 | 1.53% | 0.00 |
| 2025-03-25 | 5.49 | 5.51 | -0.02 | -0.36% | 5.43 | 5.60 | 70978 | 3893.11 | 1.40% | 0.00 |
| 2025-03-24 | 5.56 | 5.53 | -0.03 | -0.54% | 5.44 | 5.61 | 124640 | 6849.03 | 2.45% | 0.00 |
| 2025-03-21 | 5.57 | 5.56 | -0.01 | -0.18% | 5.51 | 5.70 | 97041 | 5401.25 | 1.91% | 0.00 |
| 2025-03-20 | 5.58 | 5.57 | -0.03 | -0.54% | 5.55 | 5.63 | 65656 | 3664.69 | 1.29% | 0.00 |
| 2025-03-19 | 5.62 | 5.60 | -0.04 | -0.71% | 5.58 | 5.71 | 70697 | 3974.17 | 1.39% | 0.00 |
| 2025-03-18 | 5.62 | 5.64 | 0.00 | 0.00% | 5.58 | 5.66 | 107054 | 6005.94 | 2.11% | 0.00 |
| 2025-03-17 | 5.82 | 5.64 | -0.20 | -3.42% | 5.62 | 5.87 | 168458 | 9586.11 | 3.32% | 0.00 |
| 2025-03-14 | 5.76 | 5.84 | 0.05 | 0.86% | 5.68 | 5.88 | 150078 | 8674.38 | 2.95% | 0.00 |
| 2025-03-13 | 5.76 | 5.79 | 0.02 | 0.35% | 5.61 | 5.82 | 168125 | 9631.18 | 3.31% | 0.00 |
| 2025-03-12 | 5.90 | 5.77 | -0.08 | -1.37% | 5.73 | 5.93 | 162918 | 9433.70 | 3.21% | 0.00 |
| 2025-03-11 | 5.43 | 5.85 | 0.37 | 6.75% | 5.41 | 6.00 | 381420 | 21981.13 | 7.51% | 0.00 |
| 2025-03-10 | 5.65 | 5.48 | -0.19 | -3.35% | 5.43 | 5.69 | 193761 | 10738.48 | 3.81% | 0.00 |
| 2025-03-07 | 5.64 | 5.67 | 0.03 | 0.53% | 5.56 | 5.69 | 143801 | 8102.87 | 2.83% | 0.00 |
| 2025-03-06 | 5.57 | 5.64 | 0.04 | 0.71% | 5.52 | 5.74 | 294582 | 16587.76 | 5.80% | 0.00 |
| 2025-03-05 | 5.30 | 5.60 | 0.27 | 5.07% | 5.20 | 5.65 | 364565 | 19806.08 | 7.18% | 0.00 |
| 2025-03-04 | 5.10 | 5.33 | 0.18 | 3.50% | 5.08 | 5.44 | 298524 | 15852.01 | 5.88% | 0.00 |
| 2025-03-03 | 5.00 | 5.15 | 0.19 | 3.83% | 4.99 | 5.30 | 171224 | 8860.39 | 3.37% | 0.00 |
| 2025-02-28 | 5.12 | 4.96 | -0.18 | -3.50% | 4.92 | 5.13 | 91442 | 4587.81 | 1.80% | 0.00 |
| 2025-02-27 | 5.17 | 5.14 | -0.03 | -0.58% | 5.04 | 5.21 | 85980 | 4397.38 | 1.69% | 0.00 |
| 2025-02-26 | 5.18 | 5.17 | 0.02 | 0.39% | 5.15 | 5.25 | 93749 | 4872.93 | 1.85% | 0.00 |
| 2025-02-25 | 5.14 | 5.15 | -0.03 | -0.58% | 5.11 | 5.24 | 68853 | 3561.57 | 1.36% | 0.00 |
| 2025-02-24 | 5.24 | 5.18 | -0.02 | -0.38% | 5.13 | 5.25 | 77510 | 4014.52 | 1.53% | 0.00 |
| 2025-02-21 | 5.27 | 5.20 | -0.06 | -1.14% | 5.19 | 5.30 | 77065 | 4029.51 | 1.52% | 0.00 |
| 2025-02-20 | 5.21 | 5.26 | 0.05 | 0.96% | 5.19 | 5.28 | 68738 | 3599.18 | 1.35% | 0.00 |
| 2025-02-19 | 5.19 | 5.21 | 0.03 | 0.58% | 5.16 | 5.23 | 71540 | 3713.96 | 1.41% | 0.00 |
| 2025-02-18 | 5.24 | 5.18 | -0.08 | -1.52% | 5.16 | 5.29 | 94749 | 4932.60 | 1.86% | 0.00 |
| 2025-02-17 | 5.28 | 5.26 | 0.04 | 0.77% | 5.16 | 5.31 | 111454 | 5824.13 | 2.19% | 0.00 |
| 2025-02-14 | 5.19 | 5.22 | 0.01 | 0.19% | 5.19 | 5.29 | 67783 | 3543.09 | 1.33% | 0.00 |
| 2025-02-13 | 5.29 | 5.21 | -0.09 | -1.70% | 5.20 | 5.33 | 70275 | 3676.35 | 1.38% | 0.00 |
| 2025-02-12 | 5.33 | 5.30 | -0.02 | -0.38% | 5.23 | 5.34 | 104759 | 5526.11 | 2.06% | 0.00 |
| 2025-02-11 | 5.38 | 5.32 | -0.06 | -1.12% | 5.25 | 5.38 | 109148 | 5789.12 | 2.15% | 0.00 |
| 2025-02-10 | 5.11 | 5.38 | 0.28 | 5.49% | 5.06 | 5.43 | 220378 | 11601.03 | 4.34% | 0.00 |
| 2025-02-07 | 5.03 | 5.10 | 0.09 | 1.80% | 5.01 | 5.14 | 86681 | 4409.34 | 1.71% | 0.00 |
| 2025-02-06 | 4.95 | 5.01 | 0.04 | 0.80% | 4.93 | 5.03 | 63317 | 3160.71 | 1.25% | 0.00 |
| 2025-02-05 | 4.99 | 4.97 | 0.00 | 0.00% | 4.93 | 5.03 | 66855 | 3336.33 | 1.32% | 0.00 |
| 2025-01-27 | 5.02 | 4.97 | 0.02 | 0.40% | 4.97 | 5.14 | 91091 | 4605.83 | 1.79% | 0.00 |
| 2025-01-24 | 4.91 | 4.95 | 0.08 | 1.64% | 4.84 | 5.00 | 75647 | 3724.97 | 1.49% | 0.00 |
| 2025-01-23 | 4.91 | 4.87 | 0.00 | 0.00% | 4.86 | 5.04 | 82222 | 4071.17 | 1.62% | 0.00 |
| 2025-01-22 | 5.09 | 4.87 | -0.04 | -0.81% | 4.84 | 5.10 | 72920 | 3589.89 | 1.44% | 0.00 |
| 2025-01-21 | 5.00 | 4.91 | -0.08 | -1.60% | 4.84 | 5.05 | 97638 | 4808.88 | 1.92% | 0.00 |
| 2025-01-20 | 4.99 | 4.99 | 0.03 | 0.60% | 4.90 | 5.02 | 57231 | 2847.08 | 1.13% | 0.00 |
| 2025-01-17 | 4.90 | 4.96 | 0.06 | 1.22% | 4.85 | 5.01 | 65664 | 3241.77 | 1.29% | 0.00 |
| 2025-01-16 | 4.88 | 4.90 | 0.00 | 0.00% | 4.87 | 4.99 | 70836 | 3492.43 | 1.39% | 0.00 |
| 2025-01-15 | 4.84 | 4.90 | 0.01 | 0.20% | 4.83 | 4.97 | 86758 | 4248.98 | 1.71% | 16.00 |
| 2025-01-14 | 4.69 | 4.89 | 0.19 | 4.04% | 4.69 | 4.89 | 86256 | 4142.23 | 1.70% | 0.00 |
| 2025-01-13 | 4.55 | 4.70 | 0.12 | 2.62% | 4.45 | 4.71 | 81546 | 3762.82 | 1.60% | 0.00 |
| 2025-01-10 | 4.68 | 4.58 | -0.09 | -1.93% | 4.58 | 4.75 | 71071 | 3308.74 | 1.40% | 0.00 |
| 2025-01-09 | 4.67 | 4.67 | -0.04 | -0.85% | 4.65 | 4.76 | 53543 | 2517.02 | 1.05% | 0.00 |
| 2025-01-08 | 4.77 | 4.71 | -0.07 | -1.46% | 4.59 | 4.82 | 87080 | 4101.55 | 1.71% | 0.00 |
| 2025-01-07 | 4.82 | 4.78 | 0.00 | 0.00% | 4.71 | 4.87 | 69364 | 3307.32 | 1.37% | 0.00 |
| 2025-01-06 | 4.70 | 4.78 | 0.11 | 2.36% | 4.47 | 4.88 | 102495 | 4856.31 | 2.02% | 0.00 |
| 2025-01-03 | 4.87 | 4.67 | -0.18 | -3.71% | 4.65 | 4.92 | 111307 | 5307.39 | 2.19% | 0.00 |
| 2025-01-02 | 4.90 | 4.85 | -0.08 | -1.62% | 4.81 | 5.04 | 93953 | 4624.90 | 1.85% | 0.00 |
| 2024-12-31 | 5.06 | 4.93 | -0.11 | -2.18% | 4.93 | 5.07 | 80308 | 4005.61 | 1.58% | 0.00 |
| 2024-12-30 | 5.15 | 5.04 | -0.13 | -2.51% | 4.92 | 5.18 | 144230 | 7232.44 | 2.84% | 0.00 |
| 2024-12-27 | 5.18 | 5.17 | -0.01 | -0.19% | 5.12 | 5.23 | 68220 | 3541.89 | 1.34% | 0.00 |
| 2024-12-26 | 5.18 | 5.18 | 0.00 | 0.00% | 5.14 | 5.25 | 85429 | 4434.26 | 1.68% | 0.00 |
| 2024-12-25 | 5.30 | 5.18 | -0.12 | -2.26% | 5.08 | 5.32 | 93207 | 4806.63 | 1.83% | 0.00 |
| 2024-12-24 | 5.32 | 5.30 | 0.05 | 0.95% | 5.22 | 5.38 | 80679 | 4274.11 | 1.59% | 0.00 |
| 2024-12-23 | 5.57 | 5.25 | -0.33 | -5.91% | 5.24 | 5.64 | 138155 | 7445.03 | 2.72% | 0.00 |
| 2024-12-20 | 5.47 | 5.58 | 0.14 | 2.57% | 5.44 | 5.69 | 135171 | 7572.23 | 2.66% | 0.00 |
| 2024-12-19 | 5.46 | 5.44 | -0.05 | -0.91% | 5.36 | 5.63 | 111077 | 6054.59 | 2.19% | 0.00 |
| 2024-12-18 | 5.56 | 5.49 | -0.04 | -0.72% | 5.38 | 5.60 | 108984 | 5992.10 | 2.15% | 0.00 |
| 2024-12-17 | 5.87 | 5.53 | -0.35 | -5.95% | 5.50 | 5.89 | 182871 | 10318.62 | 3.60% | 0.00 |
| 2024-12-16 | 5.82 | 5.88 | 0.07 | 1.20% | 5.80 | 6.10 | 180875 | 10689.78 | 3.56% | 0.00 |
| 2024-12-13 | 5.91 | 5.81 | -0.13 | -2.19% | 5.80 | 5.97 | 133308 | 7833.34 | 2.62% | 0.00 |
| 2024-12-12 | 5.80 | 5.94 | 0.14 | 2.41% | 5.75 | 6.00 | 196610 | 11651.81 | 3.87% | 0.00 |
| 2024-12-11 | 5.67 | 5.80 | 0.12 | 2.11% | 5.61 | 5.80 | 119710 | 6846.37 | 2.36% | 0.00 |
| 2024-12-10 | 5.72 | 5.68 | 0.10 | 1.79% | 5.62 | 5.85 | 212777 | 12183.68 | 4.19% | 0.00 |
| 2024-12-09 | 5.60 | 5.58 | -0.01 | -0.18% | 5.50 | 5.65 | 136506 | 7615.07 | 2.69% | 0.00 |
| 2024-12-06 | 5.36 | 5.59 | 0.19 | 3.52% | 5.36 | 5.69 | 200103 | 11142.50 | 3.94% | 1.00 |
青松股份(300132)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。
