| 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 | 7.70 | 7.59 | -0.10 | -1.30% | 7.45 | 7.72 | 186123 | 14174.49 | 3.66% | 0.00 |
| 2025-12-11 | 7.82 | 7.69 | -0.22 | -2.78% | 7.65 | 7.89 | 258362 | 20052.26 | 5.09% | 0.00 |
| 2025-12-10 | 8.08 | 7.91 | -0.26 | -3.18% | 7.87 | 8.16 | 378326 | 30156.63 | 7.45% | 0.00 |
| 2025-12-09 | 7.77 | 8.17 | 0.34 | 4.34% | 7.66 | 8.26 | 475170 | 38259.02 | 9.35% | 19.00 |
| 2025-12-08 | 7.65 | 7.83 | 0.22 | 2.89% | 7.58 | 7.99 | 239103 | 18616.28 | 4.71% | 0.00 |
| 2025-12-05 | 7.33 | 7.61 | 0.30 | 4.10% | 7.29 | 7.62 | 164094 | 12309.33 | 3.23% | 0.00 |
| 2025-12-04 | 7.45 | 7.31 | -0.17 | -2.27% | 7.29 | 7.48 | 124746 | 9195.29 | 2.46% | 0.00 |
| 2025-12-03 | 7.52 | 7.48 | -0.06 | -0.80% | 7.42 | 7.59 | 120596 | 9013.58 | 2.37% | 1.00 |
| 2025-12-02 | 7.53 | 7.54 | 0.01 | 0.13% | 7.41 | 7.61 | 132555 | 9941.96 | 2.61% | 0.00 |
| 2025-12-01 | 7.52 | 7.53 | -0.01 | -0.13% | 7.43 | 7.60 | 129052 | 9688.63 | 2.54% | 22.00 |
| 2025-11-28 | 7.52 | 7.54 | 0.04 | 0.53% | 7.41 | 7.56 | 109351 | 8187.85 | 2.15% | 0.00 |
| 2025-11-27 | 7.44 | 7.50 | 0.02 | 0.27% | 7.38 | 7.63 | 143374 | 10781.54 | 2.82% | 4.00 |
| 2025-11-26 | 7.40 | 7.48 | 0.06 | 0.81% | 7.35 | 7.84 | 221195 | 16878.30 | 4.35% | 0.00 |
| 2025-11-25 | 7.20 | 7.42 | 0.26 | 3.63% | 7.13 | 7.48 | 224906 | 16585.53 | 4.43% | 0.00 |
| 2025-11-24 | 7.22 | 7.16 | -0.06 | -0.83% | 7.10 | 7.32 | 186141 | 13402.33 | 3.66% | 0.00 |
| 2025-11-21 | 7.57 | 7.22 | -0.41 | -5.37% | 7.19 | 7.62 | 313960 | 23045.00 | 6.18% | 0.00 |
| 2025-11-20 | 7.90 | 7.63 | -0.30 | -3.78% | 7.56 | 7.98 | 422243 | 32500.57 | 8.31% | 1.00 |
| 2025-11-19 | 8.37 | 7.93 | 0.07 | 0.89% | 7.71 | 8.49 | 620583 | 50024.42 | 12.21% | 0.00 |
| 2025-11-18 | 7.91 | 7.86 | 0.01 | 0.13% | 7.67 | 8.08 | 390544 | 30649.11 | 7.69% | 0.00 |
| 2025-11-17 | 8.05 | 7.85 | -0.14 | -1.75% | 7.78 | 8.11 | 258167 | 20308.20 | 5.08% | 0.00 |
| 2025-11-14 | 8.08 | 7.99 | -0.13 | -1.60% | 7.96 | 8.21 | 261012 | 20967.73 | 5.14% | 0.00 |
| 2025-11-13 | 8.13 | 8.12 | 0.03 | 0.37% | 8.00 | 8.19 | 331903 | 26853.35 | 6.53% | 75.00 |
| 2025-11-12 | 8.24 | 8.09 | 0.01 | 0.12% | 7.96 | 8.29 | 455678 | 36818.13 | 8.97% | 0.00 |
| 2025-11-11 | 7.80 | 8.08 | 0.28 | 3.59% | 7.59 | 8.59 | 703082 | 56922.98 | 13.84% | 0.00 |
| 2025-11-10 | 7.57 | 7.80 | 0.34 | 4.56% | 7.55 | 7.95 | 468275 | 36232.29 | 9.22% | 0.00 |
| 2025-11-07 | 7.23 | 7.46 | 0.19 | 2.61% | 7.14 | 7.55 | 332816 | 24620.51 | 6.55% | 0.00 |
| 2025-11-06 | 7.20 | 7.27 | 0.08 | 1.11% | 7.10 | 7.35 | 207578 | 14978.41 | 4.09% | 1.00 |
| 2025-11-05 | 7.11 | 7.19 | 0.01 | 0.14% | 7.08 | 7.23 | 139324 | 9991.72 | 2.74% | 1.00 |
| 2025-11-04 | 7.22 | 7.18 | 0.02 | 0.28% | 7.06 | 7.24 | 187768 | 13451.80 | 3.70% | 0.00 |
| 2025-11-03 | 7.24 | 7.16 | -0.07 | -0.97% | 7.12 | 7.34 | 252512 | 18206.02 | 4.97% | 0.00 |
| 2025-10-31 | 6.87 | 7.23 | 0.37 | 5.39% | 6.87 | 7.34 | 329230 | 23537.04 | 6.48% | 0.00 |
| 2025-10-30 | 7.02 | 6.86 | -0.24 | -3.38% | 6.80 | 7.15 | 291374 | 20374.72 | 5.73% | 0.00 |
| 2025-10-29 | 7.30 | 7.10 | 0.00 | 0.00% | 6.67 | 7.34 | 467497 | 32415.51 | 9.20% | 13.00 |
| 2025-10-28 | 7.14 | 7.10 | -0.05 | -0.70% | 7.03 | 7.20 | 278631 | 19704.56 | 5.48% | 0.00 |
| 2025-10-27 | 6.99 | 7.15 | 0.23 | 3.32% | 6.88 | 7.27 | 385990 | 27531.60 | 7.60% | 18.00 |
| 2025-10-24 | 6.59 | 6.92 | 0.33 | 5.01% | 6.57 | 7.22 | 601422 | 41512.61 | 11.84% | 0.00 |
| 2025-10-23 | 6.48 | 6.59 | 0.07 | 1.07% | 6.48 | 6.59 | 158945 | 10384.80 | 3.13% | 0.00 |
| 2025-10-22 | 6.41 | 6.52 | 0.09 | 1.40% | 6.37 | 6.62 | 282563 | 18469.08 | 5.56% | 0.00 |
| 2025-10-21 | 6.20 | 6.43 | 0.23 | 3.71% | 6.18 | 6.46 | 266637 | 16990.63 | 5.25% | 0.00 |
| 2025-10-20 | 6.15 | 6.20 | 0.06 | 0.98% | 6.12 | 6.21 | 76252 | 4703.32 | 1.50% | 0.00 |
| 2025-10-17 | 6.25 | 6.14 | -0.09 | -1.44% | 6.11 | 6.27 | 145566 | 9036.87 | 2.87% | 19.00 |
| 2025-10-16 | 6.24 | 6.23 | -0.06 | -0.95% | 6.18 | 6.32 | 99058 | 6179.86 | 1.95% | 0.00 |
| 2025-10-15 | 6.18 | 6.29 | 0.12 | 1.94% | 6.14 | 6.29 | 109772 | 6867.66 | 2.16% | 0.00 |
| 2025-10-14 | 6.24 | 6.17 | -0.07 | -1.12% | 6.14 | 6.29 | 111571 | 6936.28 | 2.20% | 20.00 |
| 2025-10-13 | 6.09 | 6.24 | -0.06 | -0.95% | 6.01 | 6.24 | 123006 | 7575.63 | 2.42% | 0.00 |
| 2025-10-10 | 6.20 | 6.30 | 0.08 | 1.29% | 6.18 | 6.34 | 142656 | 8981.50 | 2.81% | 0.00 |
| 2025-10-09 | 6.20 | 6.22 | 0.03 | 0.48% | 6.16 | 6.26 | 117558 | 7301.57 | 2.31% | 23.00 |
| 2025-09-30 | 6.12 | 6.19 | 0.06 | 0.98% | 6.11 | 6.24 | 81820 | 5067.35 | 1.61% | 0.00 |
| 2025-09-29 | 6.12 | 6.13 | 0.01 | 0.16% | 6.02 | 6.15 | 81688 | 4980.61 | 1.61% | 0.00 |
| 2025-09-26 | 6.09 | 6.12 | 0.00 | 0.00% | 6.06 | 6.19 | 70042 | 4295.34 | 1.38% | 0.00 |
| 2025-09-25 | 6.20 | 6.12 | -0.09 | -1.45% | 6.10 | 6.24 | 90330 | 5563.34 | 1.78% | 1.00 |
| 2025-09-24 | 6.11 | 6.21 | 0.12 | 1.97% | 6.07 | 6.23 | 91678 | 5662.30 | 1.80% | 0.00 |
| 2025-09-23 | 6.15 | 6.09 | -0.10 | -1.62% | 6.00 | 6.18 | 126231 | 7697.64 | 2.48% | 0.00 |
| 2025-09-22 | 6.20 | 6.19 | -0.01 | -0.16% | 6.09 | 6.20 | 103636 | 6363.04 | 2.04% | 0.00 |
| 2025-09-19 | 6.18 | 6.20 | 0.02 | 0.32% | 6.12 | 6.23 | 114525 | 7074.13 | 2.25% | 0.00 |
| 2025-09-18 | 6.28 | 6.18 | -0.13 | -2.06% | 6.15 | 6.35 | 179944 | 11256.05 | 3.54% | 0.00 |
| 2025-09-17 | 6.48 | 6.31 | -0.17 | -2.62% | 6.28 | 6.48 | 204249 | 12970.75 | 4.02% | 0.00 |
| 2025-09-16 | 6.43 | 6.48 | 0.02 | 0.31% | 6.35 | 6.48 | 178417 | 11457.76 | 3.51% | 0.00 |
| 2025-09-15 | 6.40 | 6.46 | 0.04 | 0.62% | 6.36 | 6.47 | 141176 | 9063.08 | 2.78% | 5.00 |
| 2025-09-12 | 6.64 | 6.42 | -0.24 | -3.60% | 6.42 | 6.64 | 265675 | 17297.71 | 5.23% | 0.00 |
| 2025-09-11 | 6.62 | 6.66 | -0.02 | -0.30% | 6.50 | 6.67 | 234908 | 15444.86 | 4.62% | 32.00 |
| 2025-09-10 | 6.70 | 6.68 | -0.04 | -0.60% | 6.56 | 6.75 | 246768 | 16391.61 | 4.86% | 0.00 |
| 2025-09-09 | 6.74 | 6.72 | -0.04 | -0.59% | 6.61 | 6.82 | 254376 | 17043.07 | 5.01% | 28.00 |
| 2025-09-08 | 6.60 | 6.76 | 0.15 | 2.27% | 6.58 | 6.85 | 387895 | 26080.35 | 7.63% | 38.00 |
| 2025-09-05 | 6.54 | 6.61 | 0.07 | 1.07% | 6.38 | 6.61 | 274264 | 17891.73 | 5.40% | 68.00 |
| 2025-09-04 | 6.38 | 6.54 | 0.16 | 2.51% | 6.33 | 6.63 | 356300 | 23208.25 | 7.01% | 0.00 |
| 2025-09-03 | 6.60 | 6.38 | -0.24 | -3.63% | 6.35 | 6.64 | 267704 | 17403.09 | 5.27% | 0.00 |
| 2025-09-02 | 6.49 | 6.62 | 0.09 | 1.38% | 6.31 | 6.67 | 394682 | 25688.02 | 7.77% | 12.00 |
| 2025-09-01 | 6.42 | 6.53 | 0.08 | 1.24% | 6.32 | 6.59 | 304654 | 19749.45 | 6.00% | 4.00 |
| 2025-08-29 | 6.49 | 6.45 | 0.12 | 1.90% | 6.44 | 6.73 | 450540 | 29595.20 | 8.87% | 0.00 |
| 2025-08-28 | 6.26 | 6.33 | 0.06 | 0.96% | 6.12 | 6.38 | 256991 | 16049.25 | 5.06% | 14.00 |
| 2025-08-27 | 6.51 | 6.27 | -0.27 | -4.13% | 6.23 | 6.55 | 309274 | 19728.47 | 6.09% | 0.00 |
| 2025-08-26 | 6.48 | 6.54 | 0.12 | 1.87% | 6.37 | 6.63 | 352278 | 22972.04 | 6.93% | 14.00 |
| 2025-08-25 | 6.30 | 6.42 | 0.10 | 1.58% | 6.25 | 6.54 | 358342 | 22828.68 | 7.05% | 57.00 |
| 2025-08-22 | 6.34 | 6.32 | -0.05 | -0.78% | 6.22 | 6.37 | 227783 | 14301.61 | 4.48% | 0.00 |
| 2025-08-21 | 6.31 | 6.37 | 0.07 | 1.11% | 6.24 | 6.44 | 293921 | 18691.41 | 5.78% | 0.00 |
| 2025-08-20 | 6.36 | 6.30 | -0.05 | -0.79% | 6.26 | 6.36 | 264470 | 16643.29 | 5.21% | 0.00 |
| 2025-08-19 | 6.06 | 6.35 | 0.29 | 4.79% | 6.05 | 6.39 | 467895 | 29274.27 | 9.21% | 20.00 |
| 2025-08-18 | 6.07 | 6.06 | 0.03 | 0.50% | 6.02 | 6.10 | 180911 | 10960.45 | 3.56% | 0.00 |
| 2025-08-15 | 6.00 | 6.03 | 0.02 | 0.33% | 5.99 | 6.06 | 185891 | 11189.67 | 3.66% | 49.00 |
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。
