| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 6.26 | 6.01 | -0.27 | -4.30% | 6.00 | 6.34 | 398099 | 24367.30 | 7.84% | 28.00 |
| 2025-08-13 | 6.15 | 6.28 | 0.13 | 2.11% | 6.15 | 6.57 | 529121 | 33642.07 | 10.41% | 35.00 |
| 2025-08-12 | 6.09 | 6.15 | 0.08 | 1.32% | 6.07 | 6.26 | 251850 | 15533.21 | 4.96% | 9.00 |
| 2025-08-11 | 6.03 | 6.07 | 0.04 | 0.66% | 6.02 | 6.10 | 118525 | 7189.46 | 2.33% | 0.00 |
| 2025-08-08 | 6.10 | 6.03 | -0.08 | -1.31% | 5.99 | 6.10 | 130785 | 7897.57 | 2.57% | 0.00 |
| 2025-08-07 | 6.07 | 6.11 | 0.04 | 0.66% | 6.03 | 6.13 | 145388 | 8865.35 | 2.86% | 0.00 |
| 2025-08-06 | 6.05 | 6.07 | 0.02 | 0.33% | 6.03 | 6.10 | 106079 | 6427.98 | 2.09% | 0.00 |
| 2025-08-05 | 6.05 | 6.05 | -0.01 | -0.17% | 6.02 | 6.09 | 92434 | 5586.67 | 1.82% | 0.00 |
| 2025-08-04 | 5.96 | 6.06 | 0.08 | 1.34% | 5.88 | 6.08 | 126412 | 7571.49 | 2.49% | 0.00 |
| 2025-08-01 | 6.01 | 5.98 | -0.03 | -0.50% | 5.97 | 6.04 | 98182 | 5887.33 | 1.93% | 0.00 |
| 2025-07-31 | 6.02 | 6.01 | -0.04 | -0.66% | 6.00 | 6.09 | 145187 | 8760.96 | 2.86% | 0.00 |
| 2025-07-30 | 6.12 | 6.05 | -0.07 | -1.14% | 5.99 | 6.14 | 182238 | 11067.99 | 3.59% | 0.00 |
| 2025-07-29 | 6.16 | 6.12 | 0.03 | 0.49% | 6.06 | 6.23 | 180903 | 11058.42 | 3.56% | 0.00 |
| 2025-07-28 | 6.14 | 6.09 | 0.01 | 0.16% | 6.04 | 6.14 | 193924 | 11805.70 | 3.82% | 0.00 |
| 2025-07-25 | 6.24 | 6.08 | -0.15 | -2.41% | 6.04 | 6.26 | 331802 | 20235.61 | 6.53% | 64.00 |
| 2025-07-24 | 6.10 | 6.23 | 0.25 | 4.18% | 6.03 | 6.46 | 616035 | 38124.50 | 12.12% | 0.00 |
| 2025-07-23 | 5.81 | 5.98 | 0.17 | 2.93% | 5.76 | 5.99 | 330662 | 19451.69 | 6.51% | 10.00 |
| 2025-07-22 | 5.79 | 5.81 | 0.03 | 0.52% | 5.72 | 5.85 | 151647 | 8769.03 | 2.98% | 12.00 |
| 2025-07-21 | 5.73 | 5.78 | 0.06 | 1.05% | 5.72 | 5.82 | 146175 | 8447.22 | 2.88% | 0.00 |
| 2025-07-18 | 5.76 | 5.72 | -0.03 | -0.52% | 5.69 | 5.82 | 105034 | 6008.39 | 2.07% | 0.00 |
| 2025-07-17 | 5.78 | 5.75 | -0.01 | -0.17% | 5.70 | 5.79 | 112942 | 6482.94 | 2.22% | 11.00 |
| 2025-07-16 | 5.74 | 5.76 | 0.01 | 0.17% | 5.72 | 5.81 | 81711 | 4721.21 | 1.61% | 0.00 |
| 2025-07-15 | 5.87 | 5.75 | -0.13 | -2.21% | 5.68 | 5.88 | 176247 | 10129.24 | 3.47% | 5.00 |
| 2025-07-14 | 5.89 | 5.88 | -0.01 | -0.17% | 5.84 | 5.92 | 101895 | 5993.52 | 2.01% | 0.00 |
| 2025-07-11 | 5.97 | 5.89 | -0.06 | -1.01% | 5.76 | 5.97 | 219069 | 12828.33 | 4.31% | 0.00 |
| 2025-07-10 | 5.96 | 5.95 | -0.02 | -0.34% | 5.93 | 6.00 | 137214 | 8170.81 | 2.70% | 0.00 |
| 2025-07-09 | 5.98 | 5.97 | -0.04 | -0.67% | 5.96 | 6.07 | 163140 | 9800.11 | 3.21% | 0.00 |
| 2025-07-08 | 5.95 | 6.01 | 0.06 | 1.01% | 5.94 | 6.07 | 141232 | 8487.58 | 2.78% | 0.00 |
| 2025-07-07 | 5.96 | 5.95 | 0.01 | 0.17% | 5.91 | 5.96 | 82968 | 4926.34 | 1.63% | 0.00 |
| 2025-07-04 | 6.00 | 5.94 | -0.07 | -1.16% | 5.87 | 6.02 | 193086 | 11452.08 | 3.80% | 0.00 |
| 2025-07-03 | 6.04 | 6.01 | 0.00 | 0.00% | 6.00 | 6.09 | 192490 | 11620.46 | 3.79% | 0.00 |
| 2025-07-02 | 6.06 | 6.01 | -0.09 | -1.48% | 5.98 | 6.11 | 174337 | 10473.74 | 3.43% | 0.00 |
| 2025-07-01 | 5.97 | 6.10 | 0.12 | 2.01% | 5.96 | 6.16 | 302784 | 18426.45 | 5.96% | 2.00 |
| 2025-06-30 | 5.96 | 5.98 | 0.02 | 0.34% | 5.90 | 5.99 | 168077 | 9996.57 | 3.31% | 5.00 |
| 2025-06-27 | 5.94 | 5.96 | 0.05 | 0.85% | 5.88 | 6.03 | 202125 | 12075.30 | 3.98% | 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。
