| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 20.21 | 21.05 | 0.67 | 3.29% | 20.21 | 21.05 | 108007 | 22537.54 | 5.48% | 0.00 |
| 2025-06-13 | 20.86 | 20.38 | -0.47 | -2.25% | 20.28 | 21.01 | 84289 | 17330.56 | 4.28% | 0.00 |
| 2025-06-12 | 20.46 | 20.85 | 0.24 | 1.16% | 20.41 | 21.07 | 95072 | 19829.32 | 4.83% | 0.00 |
| 2025-06-11 | 20.44 | 20.61 | 0.12 | 0.59% | 20.35 | 21.15 | 86589 | 17950.74 | 4.40% | 0.00 |
| 2025-06-10 | 21.01 | 20.49 | -0.37 | -1.77% | 20.12 | 21.01 | 89385 | 18364.31 | 4.54% | 0.00 |
| 2025-06-09 | 20.70 | 20.86 | 0.24 | 1.16% | 20.48 | 21.18 | 93269 | 19466.86 | 4.74% | 0.00 |
| 2025-06-06 | 20.73 | 20.62 | -0.23 | -1.10% | 20.56 | 21.04 | 82866 | 17194.27 | 4.21% | 0.00 |
| 2025-06-05 | 20.42 | 20.85 | 0.43 | 2.11% | 20.33 | 20.97 | 116583 | 24056.95 | 5.92% | 1.00 |
| 2025-06-04 | 20.39 | 20.42 | 0.04 | 0.20% | 20.18 | 20.67 | 72015 | 14649.42 | 3.66% | 0.00 |
| 2025-06-03 | 20.28 | 20.38 | 0.29 | 1.44% | 20.28 | 20.86 | 112470 | 23099.96 | 5.71% | 0.00 |
| 2025-05-30 | 20.21 | 20.09 | -0.25 | -1.23% | 19.96 | 20.58 | 103591 | 20947.09 | 5.26% | 12.00 |
| 2025-05-29 | 19.25 | 20.34 | 1.15 | 5.99% | 19.11 | 20.38 | 137913 | 27469.21 | 7.00% | 6.00 |
| 2025-05-28 | 19.25 | 19.19 | -0.01 | -0.05% | 19.04 | 19.62 | 68439 | 13209.89 | 3.48% | 0.00 |
| 2025-05-27 | 19.45 | 19.20 | -0.42 | -2.14% | 19.13 | 19.68 | 72937 | 14062.39 | 3.70% | 0.00 |
| 2025-05-26 | 19.59 | 19.62 | 0.26 | 1.34% | 19.45 | 20.48 | 93976 | 18533.08 | 4.77% | 5.00 |
| 2025-05-23 | 20.24 | 19.36 | -1.00 | -4.91% | 19.30 | 20.26 | 119555 | 23663.36 | 6.07% | 0.00 |
| 2025-05-22 | 19.95 | 20.36 | 0.35 | 1.75% | 19.63 | 20.43 | 118308 | 23791.23 | 6.01% | 7.00 |
| 2025-05-21 | 19.81 | 20.01 | 0.10 | 0.50% | 19.45 | 20.52 | 111381 | 22330.45 | 5.66% | 11.00 |
| 2025-05-20 | 19.59 | 19.91 | 0.26 | 1.32% | 19.35 | 19.98 | 46957 | 9273.62 | 2.38% | 0.00 |
| 2025-05-19 | 19.40 | 19.65 | 0.25 | 1.29% | 19.12 | 19.70 | 40404 | 7858.11 | 2.05% | 0.00 |
| 2025-05-16 | 19.38 | 19.40 | 0.02 | 0.10% | 19.13 | 19.58 | 40546 | 7881.95 | 2.06% | 0.00 |
| 2025-05-15 | 20.33 | 19.38 | -0.78 | -3.87% | 19.35 | 20.35 | 65460 | 12857.86 | 3.32% | 0.00 |
| 2025-05-14 | 19.96 | 20.16 | 0.21 | 1.05% | 19.70 | 20.33 | 64063 | 12822.19 | 3.25% | 0.00 |
| 2025-05-13 | 20.66 | 19.95 | -0.38 | -1.87% | 19.90 | 20.67 | 54786 | 11042.46 | 2.78% | 0.00 |
| 2025-05-12 | 20.15 | 20.33 | 0.37 | 1.85% | 20.04 | 20.37 | 47204 | 9549.42 | 2.40% | 0.00 |
| 2025-05-09 | 20.35 | 19.96 | -0.49 | -2.40% | 19.92 | 20.36 | 51393 | 10315.42 | 2.61% | 0.00 |
| 2025-05-08 | 19.98 | 20.45 | 0.30 | 1.49% | 19.98 | 20.48 | 62436 | 12701.26 | 3.17% | 0.00 |
| 2025-05-07 | 20.40 | 20.15 | 0.01 | 0.05% | 19.93 | 20.55 | 77433 | 15632.66 | 3.93% | 0.00 |
| 2025-05-06 | 19.99 | 20.14 | 0.48 | 2.44% | 19.81 | 20.25 | 78168 | 15704.00 | 3.97% | 10.00 |
| 2025-04-30 | 19.31 | 19.66 | 0.57 | 2.99% | 19.10 | 19.85 | 69850 | 13673.25 | 3.55% | 0.00 |
| 2025-04-29 | 18.66 | 19.09 | 0.33 | 1.76% | 18.50 | 19.20 | 57456 | 10917.86 | 2.92% | 0.00 |
| 2025-04-28 | 19.12 | 18.76 | -0.85 | -4.33% | 18.69 | 19.48 | 91998 | 17388.34 | 4.67% | 0.00 |
| 2025-04-25 | 19.53 | 19.61 | 0.13 | 0.67% | 19.43 | 19.87 | 50254 | 9862.15 | 2.55% | 4.00 |
| 2025-04-24 | 20.14 | 19.48 | -0.66 | -3.28% | 19.39 | 20.20 | 65685 | 12922.34 | 3.34% | 0.00 |
| 2025-04-23 | 20.10 | 20.14 | 0.17 | 0.85% | 19.92 | 20.55 | 75793 | 15320.59 | 3.85% | 0.00 |
| 2025-04-22 | 19.91 | 19.97 | 0.14 | 0.71% | 19.82 | 20.25 | 88857 | 17815.83 | 4.51% | 3.00 |
| 2025-04-21 | 19.30 | 19.83 | 0.64 | 3.34% | 19.08 | 19.88 | 74256 | 14597.91 | 3.77% | 0.00 |
| 2025-04-18 | 19.29 | 19.19 | -0.10 | -0.52% | 19.12 | 19.45 | 49580 | 9557.39 | 2.52% | 0.00 |
| 2025-04-17 | 19.34 | 19.29 | -0.21 | -1.08% | 19.23 | 19.70 | 74329 | 14456.26 | 3.77% | 0.00 |
| 2025-04-16 | 19.32 | 19.50 | 0.08 | 0.41% | 18.74 | 19.69 | 96319 | 18591.93 | 4.89% | 0.00 |
| 2025-04-15 | 19.41 | 19.42 | -0.11 | -0.56% | 19.22 | 19.70 | 50739 | 9843.69 | 2.58% | 0.00 |
| 2025-04-14 | 19.71 | 19.53 | 0.22 | 1.14% | 19.42 | 19.83 | 75163 | 14754.39 | 3.82% | 0.00 |
| 2025-04-11 | 19.19 | 19.31 | 0.21 | 1.10% | 19.01 | 19.72 | 82760 | 16030.32 | 4.20% | 0.00 |
| 2025-04-10 | 19.20 | 19.10 | 0.51 | 2.74% | 19.00 | 19.53 | 90052 | 17357.70 | 4.57% | 0.00 |
| 2025-04-09 | 17.49 | 18.59 | 0.89 | 5.03% | 16.44 | 18.85 | 114744 | 20559.44 | 5.83% | 0.00 |
| 2025-04-08 | 17.70 | 17.70 | 0.60 | 3.51% | 17.21 | 18.50 | 110942 | 19816.19 | 5.63% | 0.00 |
| 2025-04-07 | 19.10 | 17.10 | -3.72 | -17.87% | 16.73 | 19.58 | 126338 | 22794.37 | 6.42% | 0.00 |
| 2025-04-03 | 20.78 | 20.82 | -0.24 | -1.14% | 20.60 | 21.11 | 61026 | 12741.64 | 3.10% | 0.00 |
| 2025-04-02 | 20.85 | 21.06 | 0.10 | 0.48% | 20.66 | 21.71 | 83293 | 17724.09 | 4.23% | 0.00 |
| 2025-04-01 | 21.03 | 20.96 | 0.00 | 0.00% | 20.77 | 21.38 | 70950 | 14933.89 | 3.60% | 10.00 |
| 2025-03-31 | 20.20 | 20.96 | 0.51 | 2.49% | 19.95 | 21.05 | 92635 | 19059.71 | 4.70% | 0.00 |
| 2025-03-28 | 20.70 | 20.45 | -0.12 | -0.58% | 20.34 | 20.85 | 39439 | 8102.89 | 2.00% | 0.00 |
| 2025-03-27 | 20.90 | 20.57 | -0.28 | -1.34% | 20.33 | 20.92 | 47208 | 9744.98 | 2.40% | 0.00 |
| 2025-03-26 | 20.57 | 20.85 | 0.23 | 1.12% | 20.57 | 21.03 | 51397 | 10723.22 | 2.61% | 0.00 |
| 2025-03-25 | 21.55 | 20.62 | -0.86 | -4.00% | 20.50 | 21.60 | 77599 | 16202.05 | 3.94% | 0.00 |
| 2025-03-24 | 21.50 | 21.48 | 0.02 | 0.09% | 20.52 | 21.69 | 101149 | 21426.02 | 5.13% | 0.00 |
| 2025-03-21 | 22.01 | 21.46 | -0.55 | -2.50% | 21.30 | 22.14 | 74175 | 16083.46 | 3.76% | 4.00 |
| 2025-03-20 | 22.48 | 22.01 | -0.47 | -2.09% | 21.98 | 22.77 | 91491 | 20366.59 | 4.64% | 0.00 |
| 2025-03-19 | 22.60 | 22.48 | -0.22 | -0.97% | 22.30 | 23.24 | 99797 | 22674.57 | 5.06% | 0.00 |
| 2025-03-18 | 22.69 | 22.70 | 0.01 | 0.04% | 22.48 | 23.04 | 79182 | 18004.39 | 4.02% | 0.00 |
| 2025-03-17 | 22.42 | 22.69 | 0.29 | 1.29% | 22.26 | 23.14 | 89517 | 20279.16 | 4.54% | 4.00 |
| 2025-03-14 | 22.31 | 22.40 | -0.11 | -0.49% | 21.85 | 22.65 | 116008 | 25909.96 | 5.89% | 0.00 |
| 2025-03-13 | 23.19 | 22.51 | -0.80 | -3.43% | 22.03 | 23.19 | 141247 | 31771.19 | 7.17% | 13.00 |
| 2025-03-12 | 23.08 | 23.31 | 0.42 | 1.83% | 22.76 | 23.58 | 178628 | 41536.41 | 9.07% | 31.00 |
| 2025-03-11 | 22.54 | 22.89 | -0.57 | -2.43% | 22.53 | 23.23 | 161076 | 36684.11 | 8.17% | 0.00 |
| 2025-03-10 | 22.81 | 23.46 | 0.68 | 2.99% | 22.08 | 23.97 | 247776 | 57381.73 | 12.57% | 5.00 |
| 2025-03-07 | 23.07 | 22.78 | -0.31 | -1.34% | 22.58 | 23.70 | 150072 | 34795.27 | 7.62% | 7.00 |
| 2025-03-06 | 22.37 | 23.09 | 0.89 | 4.01% | 22.35 | 23.46 | 168471 | 38693.22 | 8.55% | 0.00 |
| 2025-03-05 | 21.95 | 22.20 | 0.13 | 0.59% | 21.61 | 22.28 | 85267 | 18737.33 | 4.33% | 7.00 |
| 2025-03-04 | 21.46 | 22.07 | 0.39 | 1.80% | 21.40 | 22.19 | 87287 | 19143.31 | 4.43% | 3.00 |
| 2025-03-03 | 21.29 | 21.68 | 0.56 | 2.65% | 20.91 | 22.24 | 134553 | 29270.34 | 6.83% | 0.00 |
| 2025-02-28 | 22.50 | 21.12 | -1.71 | -7.49% | 21.00 | 22.70 | 172453 | 37455.96 | 8.75% | 0.00 |
| 2025-02-27 | 23.27 | 22.83 | -0.64 | -2.73% | 22.37 | 23.60 | 178873 | 41023.35 | 9.08% | 16.00 |
| 2025-02-26 | 22.66 | 23.47 | 0.43 | 1.87% | 22.42 | 23.69 | 222362 | 51628.75 | 11.29% | 0.00 |
| 2025-02-25 | 23.51 | 23.04 | -0.01 | -0.04% | 23.00 | 23.90 | 235879 | 55262.12 | 11.97% | 0.00 |
| 2025-02-24 | 23.37 | 23.05 | -0.72 | -3.03% | 22.65 | 23.60 | 263189 | 60541.51 | 13.36% | 2.00 |
| 2025-02-21 | 24.50 | 23.77 | 0.32 | 1.36% | 23.70 | 25.80 | 378077 | 92409.32 | 19.19% | 43.00 |
| 2025-02-20 | 23.10 | 23.45 | 0.40 | 1.74% | 22.61 | 23.66 | 259998 | 60084.16 | 13.20% | 0.00 |
| 2025-02-19 | 21.70 | 23.05 | 1.57 | 7.31% | 21.64 | 24.44 | 247112 | 56683.69 | 12.54% | 0.00 |
| 2025-02-18 | 22.58 | 21.48 | -1.39 | -6.08% | 21.42 | 22.67 | 176589 | 38874.19 | 8.96% | 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。
