| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.25 | 8.27 | 0.09 | 1.10% | 8.21 | 8.41 | 117098 | 9696.22 | 2.30% | 0.00 |
| 2026-02-02 | 8.37 | 8.18 | -0.19 | -2.27% | 8.14 | 8.40 | 125048 | 10374.81 | 2.46% | 0.00 |
| 2026-01-30 | 8.25 | 8.37 | 0.06 | 0.72% | 8.07 | 8.50 | 196477 | 16249.92 | 3.87% | 0.00 |
| 2026-01-29 | 8.40 | 8.31 | -0.13 | -1.54% | 8.22 | 8.48 | 192115 | 16062.01 | 3.78% | 0.00 |
| 2026-01-28 | 8.68 | 8.44 | -0.30 | -3.43% | 8.43 | 8.75 | 190878 | 16336.91 | 3.76% | 0.00 |
| 2026-01-27 | 8.69 | 8.74 | 0.02 | 0.23% | 8.55 | 8.81 | 183480 | 15938.15 | 3.61% | 0.00 |
| 2026-01-26 | 8.93 | 8.72 | -0.22 | -2.46% | 8.70 | 8.95 | 259480 | 22760.71 | 5.11% | 135.00 |
| 2026-01-23 | 9.25 | 8.94 | -0.34 | -3.66% | 8.79 | 9.50 | 534301 | 48073.48 | 10.52% | 28.00 |
| 2026-01-22 | 9.19 | 9.28 | 0.14 | 1.53% | 9.00 | 9.39 | 223560 | 20616.10 | 4.40% | 2.00 |
| 2026-01-21 | 9.08 | 9.14 | 0.06 | 0.66% | 8.87 | 9.23 | 248297 | 22378.84 | 4.89% | 0.00 |
| 2026-01-20 | 9.06 | 9.08 | 0.04 | 0.44% | 8.85 | 9.35 | 303730 | 27641.76 | 5.98% | 0.00 |
| 2026-01-19 | 8.72 | 9.04 | 0.34 | 3.91% | 8.72 | 9.08 | 228234 | 20467.25 | 4.49% | 9.00 |
| 2026-01-16 | 8.61 | 8.70 | 0.11 | 1.28% | 8.55 | 8.88 | 207458 | 18037.01 | 4.08% | 0.00 |
| 2026-01-15 | 8.64 | 8.59 | -0.10 | -1.15% | 8.56 | 8.72 | 154041 | 13257.22 | 3.03% | 0.00 |
| 2026-01-14 | 8.73 | 8.69 | -0.10 | -1.14% | 8.59 | 8.89 | 252250 | 22086.41 | 4.96% | 0.00 |
| 2026-01-13 | 8.97 | 8.79 | -0.08 | -0.90% | 8.66 | 9.18 | 280292 | 24856.16 | 5.52% | 0.00 |
| 2026-01-12 | 8.70 | 8.87 | 0.17 | 1.95% | 8.53 | 8.97 | 262900 | 22967.87 | 5.17% | 0.00 |
| 2026-01-09 | 8.50 | 8.70 | 0.21 | 2.47% | 8.49 | 8.85 | 253716 | 22108.82 | 4.99% | 0.00 |
| 2026-01-08 | 8.49 | 8.49 | 0.00 | 0.00% | 8.43 | 8.67 | 169718 | 14449.44 | 3.34% | 0.00 |
| 2026-01-07 | 8.48 | 8.49 | 0.02 | 0.24% | 8.40 | 8.62 | 214437 | 18217.88 | 4.22% | 0.00 |
| 2026-01-06 | 8.58 | 8.47 | -0.11 | -1.28% | 8.40 | 8.78 | 291067 | 24909.10 | 5.73% | 0.00 |
| 2026-01-05 | 8.71 | 8.58 | -0.13 | -1.49% | 8.45 | 8.74 | 251492 | 21622.19 | 4.95% | 0.00 |
| 2025-12-31 | 8.65 | 8.71 | 0.02 | 0.23% | 8.51 | 8.86 | 306319 | 26612.87 | 6.03% | 0.00 |
| 2025-12-30 | 8.16 | 8.69 | 0.53 | 6.50% | 8.13 | 8.80 | 430401 | 36602.46 | 8.47% | 27.00 |
| 2025-12-29 | 8.11 | 8.16 | 0.02 | 0.25% | 7.91 | 8.19 | 197275 | 15916.91 | 3.88% | 11.00 |
| 2025-12-26 | 8.26 | 8.14 | -0.13 | -1.57% | 8.11 | 8.32 | 175394 | 14339.70 | 3.45% | 1.00 |
| 2025-12-25 | 8.26 | 8.27 | 0.01 | 0.12% | 8.13 | 8.35 | 199911 | 16481.69 | 3.93% | 0.00 |
| 2025-12-24 | 7.94 | 8.26 | 0.32 | 4.03% | 7.94 | 8.37 | 331445 | 27164.49 | 6.52% | 0.00 |
| 2025-12-23 | 8.08 | 7.94 | -0.14 | -1.73% | 7.87 | 8.10 | 196342 | 15594.55 | 3.86% | 0.00 |
| 2025-12-22 | 8.03 | 8.08 | 0.02 | 0.25% | 7.92 | 8.13 | 195299 | 15644.98 | 3.84% | 1.00 |
| 2025-12-19 | 7.86 | 8.06 | 0.17 | 2.15% | 7.69 | 8.12 | 244272 | 19524.47 | 4.81% | 142.00 |
| 2025-12-18 | 7.78 | 7.89 | 0.11 | 1.41% | 7.74 | 8.04 | 211551 | 16800.15 | 4.16% | 15.00 |
| 2025-12-17 | 7.83 | 7.78 | -0.10 | -1.27% | 7.61 | 7.97 | 203722 | 15881.62 | 4.01% | 1.00 |
| 2025-12-16 | 7.80 | 7.88 | 0.08 | 1.03% | 7.76 | 8.05 | 268087 | 21194.35 | 5.28% | 17.00 |
| 2025-12-15 | 7.55 | 7.80 | 0.21 | 2.77% | 7.48 | 7.95 | 222819 | 17265.21 | 4.39% | 0.00 |
| 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 |
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。
