| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.50 | 18.57 | 0.12 | 0.65% | 18.43 | 18.83 | 43777 | 8162.15 | 2.22% | 0.00 |
| 2026-03-24 | 18.40 | 18.45 | 0.49 | 2.73% | 17.86 | 18.45 | 60006 | 10915.80 | 3.05% | 0.00 |
| 2026-03-23 | 18.99 | 17.96 | -1.39 | -7.18% | 17.71 | 19.03 | 80486 | 14814.21 | 4.09% | 15.00 |
| 2026-03-20 | 20.70 | 19.35 | -1.23 | -5.98% | 19.30 | 20.84 | 84779 | 16812.02 | 4.31% | 0.00 |
| 2026-03-19 | 20.36 | 20.58 | -0.09 | -0.44% | 20.21 | 20.89 | 45573 | 9369.89 | 2.31% | 0.00 |
| 2026-03-18 | 20.28 | 20.67 | 0.48 | 2.38% | 20.08 | 20.67 | 46261 | 9429.64 | 2.35% | 0.00 |
| 2026-03-17 | 20.91 | 20.19 | -0.72 | -3.44% | 19.84 | 21.00 | 44751 | 9188.25 | 2.27% | 0.00 |
| 2026-03-16 | 20.40 | 20.91 | 0.52 | 2.55% | 20.30 | 20.92 | 46608 | 9630.78 | 2.37% | 0.00 |
| 2026-03-13 | 20.80 | 20.39 | -0.50 | -2.39% | 20.32 | 20.87 | 55499 | 11373.78 | 2.82% | 0.00 |
| 2026-03-12 | 21.10 | 20.89 | -0.29 | -1.37% | 20.87 | 21.28 | 41371 | 8703.36 | 2.10% | 0.00 |
| 2026-03-11 | 21.50 | 21.18 | -0.29 | -1.35% | 21.10 | 21.75 | 52836 | 11271.50 | 2.68% | 0.00 |
| 2026-03-10 | 21.36 | 21.47 | 0.31 | 1.47% | 21.22 | 21.73 | 49108 | 10542.50 | 2.49% | 0.00 |
| 2026-03-09 | 20.51 | 21.16 | 0.24 | 1.15% | 20.37 | 21.22 | 59796 | 12453.07 | 3.04% | 0.00 |
| 2026-03-06 | 20.61 | 20.92 | 0.30 | 1.45% | 20.51 | 21.36 | 68059 | 14238.05 | 3.46% | 0.00 |
| 2026-03-05 | 20.88 | 20.62 | 0.27 | 1.33% | 20.55 | 21.08 | 66204 | 13756.59 | 3.36% | 0.00 |
| 2026-03-04 | 20.05 | 20.35 | 0.05 | 0.25% | 19.87 | 20.57 | 79389 | 16021.96 | 4.03% | 0.00 |
| 2026-03-03 | 21.39 | 20.30 | -1.02 | -4.78% | 20.21 | 21.55 | 82560 | 17193.54 | 4.19% | 0.00 |
| 2026-03-02 | 21.88 | 21.32 | -1.07 | -4.78% | 21.26 | 22.08 | 101977 | 21978.81 | 5.18% | 0.00 |
| 2026-02-27 | 21.93 | 22.39 | 0.29 | 1.31% | 21.87 | 22.66 | 84635 | 18926.52 | 4.30% | 0.00 |
| 2026-02-26 | 21.90 | 22.10 | 0.17 | 0.78% | 21.76 | 22.36 | 73858 | 16361.00 | 3.75% | 0.00 |
| 2026-02-25 | 22.46 | 21.93 | -0.53 | -2.36% | 21.93 | 22.46 | 88580 | 19586.11 | 4.50% | 0.00 |
| 2026-02-24 | 22.37 | 22.46 | 0.57 | 2.60% | 21.95 | 22.65 | 116650 | 25977.87 | 5.92% | 0.00 |
| 2026-02-13 | 22.28 | 21.89 | -0.48 | -2.15% | 21.89 | 22.52 | 108143 | 23974.13 | 5.49% | 33.00 |
| 2026-02-12 | 22.13 | 22.37 | 0.04 | 0.18% | 21.93 | 22.54 | 112926 | 25119.91 | 5.73% | 0.00 |
| 2026-02-11 | 21.88 | 22.33 | 0.26 | 1.18% | 21.87 | 22.88 | 151429 | 33928.44 | 7.69% | 5.00 |
| 2026-02-10 | 21.84 | 22.07 | 0.22 | 1.01% | 21.68 | 22.16 | 127826 | 28143.17 | 6.49% | 2.00 |
| 2026-02-09 | 21.61 | 21.85 | 0.10 | 0.46% | 21.58 | 22.08 | 134754 | 29411.56 | 6.84% | 1.00 |
| 2026-02-06 | 20.85 | 21.75 | 0.76 | 3.62% | 20.59 | 22.50 | 201270 | 43899.03 | 10.22% | 0.00 |
| 2026-02-05 | 20.80 | 20.99 | -0.01 | -0.05% | 20.64 | 21.18 | 83028 | 17447.71 | 4.22% | 0.00 |
| 2026-02-04 | 20.76 | 21.00 | 0.07 | 0.33% | 20.56 | 21.14 | 97166 | 20354.41 | 4.93% | 0.00 |
| 2026-02-03 | 20.74 | 20.93 | 0.41 | 2.00% | 20.60 | 21.03 | 99472 | 20731.76 | 5.05% | 4.00 |
| 2026-02-02 | 20.19 | 20.52 | 0.82 | 4.16% | 19.89 | 21.35 | 159607 | 32971.50 | 8.10% | 2.00 |
| 2026-01-30 | 20.08 | 19.70 | -0.50 | -2.48% | 19.68 | 20.19 | 93037 | 18490.78 | 4.72% | 2.00 |
| 2026-01-29 | 20.25 | 20.20 | -0.15 | -0.74% | 19.88 | 20.85 | 92376 | 18888.08 | 4.69% | 1.00 |
| 2026-01-28 | 20.86 | 20.35 | -0.65 | -3.10% | 20.33 | 21.07 | 79321 | 16397.51 | 4.03% | 0.00 |
| 2026-01-27 | 20.58 | 21.00 | 0.29 | 1.40% | 19.94 | 21.00 | 116801 | 23861.92 | 5.93% | 0.00 |
| 2026-01-26 | 21.35 | 20.71 | -0.67 | -3.13% | 20.40 | 21.37 | 123386 | 25646.11 | 6.27% | 0.00 |
| 2026-01-23 | 20.78 | 21.38 | 0.62 | 2.99% | 20.62 | 21.39 | 136296 | 28780.84 | 6.92% | 0.00 |
| 2026-01-22 | 21.01 | 20.76 | -0.20 | -0.95% | 20.63 | 21.17 | 117819 | 24562.76 | 5.98% | 0.00 |
| 2026-01-21 | 21.36 | 20.96 | -0.55 | -2.56% | 20.85 | 21.58 | 159429 | 33672.41 | 8.10% | 3.00 |
| 2026-01-20 | 21.35 | 21.51 | 0.16 | 0.75% | 21.24 | 22.19 | 231759 | 50245.84 | 11.77% | 0.00 |
| 2026-01-19 | 20.95 | 21.35 | 0.50 | 2.40% | 20.61 | 22.26 | 271681 | 58323.01 | 13.80% | 0.00 |
| 2026-01-16 | 22.31 | 20.85 | -2.30 | -9.94% | 20.85 | 22.65 | 422670 | 91265.17 | 21.46% | 0.00 |
| 2026-01-15 | 20.54 | 23.15 | 2.49 | 12.05% | 20.38 | 24.79 | 573233 | 135188.61 | 29.11% | 2.00 |
| 2026-01-14 | 20.21 | 20.66 | 0.68 | 3.40% | 20.16 | 20.88 | 152943 | 31353.00 | 7.77% | 0.00 |
| 2026-01-13 | 20.40 | 19.98 | -0.35 | -1.72% | 19.92 | 20.56 | 91347 | 18506.71 | 4.64% | 0.00 |
| 2026-01-12 | 19.80 | 20.33 | 0.81 | 4.15% | 19.60 | 20.47 | 123047 | 24722.24 | 6.25% | 0.00 |
| 2026-01-09 | 19.25 | 19.52 | 0.29 | 1.51% | 19.19 | 19.53 | 58806 | 11397.98 | 2.99% | 0.00 |
| 2026-01-08 | 18.91 | 19.23 | 0.27 | 1.42% | 18.90 | 19.25 | 45488 | 8708.43 | 2.31% | 0.00 |
| 2026-01-07 | 19.24 | 18.96 | -0.32 | -1.66% | 18.91 | 19.24 | 52936 | 10068.25 | 2.69% | 0.00 |
| 2026-01-06 | 19.10 | 19.28 | 0.02 | 0.10% | 19.08 | 19.34 | 49050 | 9423.27 | 2.49% | 0.00 |
| 2026-01-05 | 19.20 | 19.26 | 0.14 | 0.73% | 18.90 | 19.26 | 45537 | 8699.28 | 2.31% | 0.00 |
| 2025-12-31 | 18.92 | 19.12 | 0.21 | 1.11% | 18.92 | 19.33 | 47672 | 9120.09 | 2.42% | 0.00 |
| 2025-12-30 | 18.76 | 18.91 | 0.08 | 0.42% | 18.71 | 19.13 | 40082 | 7590.39 | 2.04% | 0.00 |
| 2025-12-29 | 18.83 | 18.83 | 0.02 | 0.11% | 18.66 | 18.94 | 34143 | 6417.65 | 1.73% | 0.00 |
| 2025-12-26 | 18.83 | 18.81 | -0.06 | -0.32% | 18.62 | 18.94 | 34839 | 6547.53 | 1.77% | 0.00 |
| 2025-12-25 | 18.97 | 18.87 | -0.18 | -0.94% | 18.73 | 19.02 | 32427 | 6118.17 | 1.65% | 0.00 |
| 2025-12-24 | 18.68 | 19.05 | 0.80 | 4.38% | 18.60 | 19.17 | 64094 | 12120.27 | 3.25% | 0.00 |
| 2025-12-23 | 18.59 | 18.25 | -0.37 | -1.99% | 18.22 | 18.64 | 22739 | 4174.87 | 1.15% | 0.00 |
| 2025-12-22 | 18.60 | 18.62 | 0.02 | 0.11% | 18.56 | 18.75 | 17917 | 3342.44 | 0.91% | 0.00 |
| 2025-12-19 | 18.57 | 18.60 | 0.04 | 0.22% | 18.48 | 18.67 | 17932 | 3333.31 | 0.91% | 0.00 |
| 2025-12-18 | 18.32 | 18.56 | 0.09 | 0.49% | 18.25 | 18.66 | 26384 | 4893.95 | 1.34% | 0.00 |
| 2025-12-17 | 18.35 | 18.47 | 0.06 | 0.33% | 18.08 | 18.50 | 30248 | 5537.30 | 1.54% | 0.00 |
| 2025-12-16 | 18.38 | 18.41 | 0.10 | 0.55% | 18.05 | 18.48 | 26232 | 4796.51 | 1.33% | 0.00 |
| 2025-12-15 | 18.28 | 18.31 | -0.07 | -0.38% | 18.06 | 18.46 | 22123 | 4042.75 | 1.12% | 0.00 |
| 2025-12-12 | 18.44 | 18.38 | -0.03 | -0.16% | 18.30 | 18.65 | 22567 | 4165.91 | 1.15% | 0.00 |
| 2025-12-11 | 18.83 | 18.41 | -0.42 | -2.23% | 18.41 | 18.88 | 27147 | 5044.32 | 1.38% | 0.00 |
| 2025-12-10 | 19.00 | 18.83 | -0.19 | -1.00% | 18.67 | 19.00 | 21089 | 3973.59 | 1.07% | 0.00 |
| 2025-12-09 | 19.18 | 19.02 | -0.18 | -0.94% | 19.01 | 19.28 | 22458 | 4292.58 | 1.14% | 0.00 |
| 2025-12-08 | 19.17 | 19.20 | 0.04 | 0.21% | 19.17 | 19.38 | 29145 | 5618.49 | 1.48% | 0.00 |
| 2025-12-05 | 18.91 | 19.16 | 0.23 | 1.22% | 18.69 | 19.25 | 29328 | 5571.12 | 1.49% | 0.00 |
| 2025-12-04 | 19.26 | 18.93 | -0.33 | -1.71% | 18.80 | 19.36 | 39199 | 7427.57 | 1.99% | 0.00 |
| 2025-12-03 | 19.84 | 19.26 | -0.59 | -2.97% | 19.24 | 19.88 | 43425 | 8447.77 | 2.21% | 0.00 |
| 2025-12-02 | 20.04 | 19.85 | -0.23 | -1.15% | 19.66 | 20.04 | 30484 | 6050.81 | 1.55% | 0.00 |
| 2025-12-01 | 19.95 | 20.08 | -0.02 | -0.10% | 19.85 | 20.10 | 38249 | 7640.26 | 1.94% | 0.00 |
| 2025-11-28 | 19.72 | 20.10 | 0.26 | 1.31% | 19.72 | 20.10 | 37222 | 7412.99 | 1.89% | 0.00 |
| 2025-11-27 | 20.15 | 19.84 | -0.16 | -0.80% | 19.82 | 20.15 | 38557 | 7685.72 | 1.96% | 0.00 |
| 2025-11-26 | 20.22 | 20.00 | -0.29 | -1.43% | 19.94 | 20.54 | 58077 | 11746.95 | 2.95% | 0.00 |
| 2025-11-25 | 20.18 | 20.29 | 0.21 | 1.05% | 20.15 | 20.59 | 83691 | 17071.07 | 4.25% | 0.00 |
| 2025-11-24 | 19.79 | 20.08 | 0.34 | 1.72% | 19.60 | 20.13 | 64703 | 12892.56 | 3.29% | 0.00 |
神思电子(300479)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。
