| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.10 | 6.13 | 0.00 | 0.00% | 5.96 | 6.21 | 496888 | 30131.34 | 9.78% | 6.00 |
| 2025-05-22 | 6.33 | 6.13 | -0.23 | -3.62% | 6.03 | 6.65 | 727911 | 45594.93 | 14.33% | 21.00 |
| 2025-05-21 | 6.56 | 6.36 | -0.20 | -3.05% | 6.33 | 6.87 | 877582 | 57400.11 | 17.27% | 50.00 |
| 2025-05-20 | 6.76 | 6.56 | -0.10 | -1.50% | 6.46 | 7.36 | 1224936 | 84143.33 | 24.11% | 5.00 |
| 2025-05-19 | 6.04 | 6.66 | 0.73 | 12.31% | 5.92 | 6.99 | 1053160 | 65586.73 | 20.73% | 10.00 |
| 2025-05-16 | 6.25 | 5.93 | -0.47 | -7.34% | 5.85 | 6.25 | 1000296 | 59551.74 | 19.69% | 50.00 |
| 2025-05-15 | 5.32 | 6.40 | 1.07 | 20.08% | 5.27 | 6.40 | 1068960 | 64619.90 | 21.04% | 14.00 |
| 2025-05-14 | 5.32 | 5.33 | -0.02 | -0.37% | 5.31 | 5.38 | 84375 | 4504.73 | 1.66% | 0.00 |
| 2025-05-13 | 5.43 | 5.35 | -0.05 | -0.93% | 5.33 | 5.50 | 116222 | 6271.60 | 2.29% | 0.00 |
| 2025-05-12 | 5.55 | 5.40 | -0.10 | -1.82% | 5.36 | 5.55 | 140443 | 7614.46 | 2.76% | 0.00 |
| 2025-05-09 | 5.47 | 5.50 | 0.01 | 0.18% | 5.41 | 5.57 | 140026 | 7709.74 | 2.76% | 0.00 |
| 2025-05-08 | 5.43 | 5.49 | 0.04 | 0.73% | 5.39 | 5.52 | 95434 | 5224.38 | 1.88% | 0.00 |
| 2025-05-07 | 5.43 | 5.45 | 0.08 | 1.49% | 5.38 | 5.54 | 147254 | 8025.50 | 2.90% | 0.00 |
| 2025-05-06 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.47 | 131582 | 7084.11 | 2.59% | 0.00 |
| 2025-04-30 | 5.43 | 5.36 | -0.05 | -0.92% | 5.36 | 5.48 | 99666 | 5392.98 | 1.96% | 0.00 |
| 2025-04-29 | 5.38 | 5.41 | 0.03 | 0.56% | 5.27 | 5.53 | 114227 | 6194.12 | 2.25% | 0.00 |
| 2025-04-28 | 5.51 | 5.38 | -0.17 | -3.06% | 5.36 | 5.53 | 106032 | 5737.09 | 2.09% | 0.00 |
| 2025-04-25 | 5.59 | 5.55 | -0.04 | -0.72% | 5.53 | 5.66 | 73261 | 4088.96 | 1.44% | 0.00 |
| 2025-04-24 | 5.54 | 5.59 | 0.03 | 0.54% | 5.52 | 5.65 | 83374 | 4654.63 | 1.64% | 0.00 |
| 2025-04-23 | 5.59 | 5.56 | -0.02 | -0.36% | 5.52 | 5.63 | 81962 | 4557.68 | 1.61% | 0.00 |
| 2025-04-22 | 5.57 | 5.58 | 0.00 | 0.00% | 5.49 | 5.60 | 110510 | 6147.57 | 2.18% | 0.00 |
| 2025-04-21 | 5.40 | 5.58 | 0.13 | 2.39% | 5.40 | 5.62 | 147429 | 8184.23 | 2.90% | 0.00 |
| 2025-04-18 | 5.49 | 5.45 | -0.09 | -1.62% | 5.33 | 5.56 | 161545 | 8780.17 | 3.18% | 0.00 |
| 2025-04-17 | 5.23 | 5.54 | 0.26 | 4.92% | 5.23 | 5.61 | 200471 | 11003.25 | 3.95% | 0.00 |
| 2025-04-16 | 5.37 | 5.28 | -0.14 | -2.58% | 5.21 | 5.43 | 125523 | 6667.93 | 2.47% | 0.00 |
| 2025-04-15 | 5.23 | 5.42 | 0.15 | 2.85% | 5.10 | 5.58 | 230306 | 12339.04 | 4.53% | 0.00 |
| 2025-04-14 | 5.05 | 5.27 | 0.31 | 6.25% | 4.97 | 5.28 | 137199 | 7098.26 | 2.70% | 0.00 |
| 2025-04-11 | 4.95 | 4.96 | -0.04 | -0.80% | 4.94 | 5.08 | 79321 | 3971.16 | 1.56% | 0.00 |
| 2025-04-10 | 4.92 | 5.00 | 0.16 | 3.31% | 4.90 | 5.11 | 101226 | 5072.03 | 1.99% | 0.00 |
| 2025-04-09 | 4.70 | 4.84 | 0.04 | 0.83% | 4.47 | 4.88 | 138809 | 6514.73 | 2.73% | 0.00 |
| 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 |
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。
