| 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 | 36.05 | 36.40 | 0.33 | 0.91% | 35.66 | 36.59 | 57731 | 20957.02 | 4.65% | 4.00 |
| 2025-12-11 | 36.74 | 36.07 | -1.96 | -5.15% | 36.06 | 36.96 | 80297 | 29268.24 | 6.47% | 6.00 |
| 2025-12-10 | 38.50 | 38.03 | -0.63 | -1.63% | 38.00 | 38.74 | 83520 | 31941.42 | 6.73% | 6.00 |
| 2025-12-09 | 40.90 | 38.66 | -1.13 | -2.84% | 38.66 | 40.90 | 127903 | 50332.41 | 10.30% | 26.00 |
| 2025-12-08 | 38.53 | 39.79 | 1.09 | 2.82% | 38.25 | 39.91 | 111772 | 43930.38 | 9.00% | 0.00 |
| 2025-12-05 | 37.99 | 38.70 | 0.78 | 2.06% | 37.52 | 38.87 | 86130 | 32965.81 | 6.94% | 0.00 |
| 2025-12-04 | 38.04 | 37.92 | -1.19 | -3.04% | 37.87 | 38.77 | 103646 | 39617.72 | 8.35% | 0.00 |
| 2025-12-03 | 37.78 | 39.11 | 0.92 | 2.41% | 37.48 | 41.35 | 189834 | 74968.09 | 15.29% | 2.00 |
| 2025-12-02 | 36.59 | 38.19 | 1.50 | 4.09% | 36.57 | 38.33 | 105396 | 39565.80 | 8.49% | 17.00 |
| 2025-12-01 | 36.18 | 36.69 | 0.72 | 2.00% | 35.95 | 36.70 | 29888 | 10900.84 | 2.41% | 8.00 |
| 2025-11-28 | 35.80 | 35.97 | 0.12 | 0.33% | 35.62 | 36.05 | 20779 | 7449.95 | 1.67% | 0.00 |
| 2025-11-27 | 35.64 | 35.85 | 0.11 | 0.31% | 35.62 | 36.38 | 26137 | 9429.39 | 2.11% | 0.00 |
| 2025-11-26 | 36.08 | 35.74 | -0.34 | -0.94% | 35.70 | 36.43 | 27718 | 9993.00 | 2.23% | 0.00 |
| 2025-11-25 | 35.51 | 36.08 | 0.50 | 1.41% | 35.51 | 36.60 | 34774 | 12598.00 | 2.80% | 0.00 |
| 2025-11-24 | 34.90 | 35.58 | 1.08 | 3.13% | 34.70 | 35.83 | 40429 | 14251.75 | 3.26% | 0.00 |
| 2025-11-21 | 35.90 | 34.50 | -1.78 | -4.91% | 34.33 | 36.19 | 52883 | 18509.25 | 4.26% | 0.00 |
| 2025-11-20 | 36.75 | 36.28 | -0.02 | -0.06% | 36.10 | 36.87 | 27253 | 9933.75 | 2.20% | 0.00 |
| 2025-11-19 | 37.33 | 36.30 | -1.09 | -2.92% | 35.90 | 37.57 | 49645 | 18185.24 | 4.00% | 0.00 |
| 2025-11-18 | 37.99 | 37.39 | -0.61 | -1.61% | 37.21 | 37.99 | 37178 | 13979.14 | 3.00% | 0.00 |
| 2025-11-17 | 37.90 | 38.00 | 0.14 | 0.37% | 37.42 | 38.11 | 31212 | 11824.50 | 2.51% | 0.00 |
| 2025-11-14 | 38.01 | 37.86 | -0.47 | -1.23% | 37.86 | 38.41 | 34842 | 13278.23 | 2.81% | 3.00 |
| 2025-11-13 | 38.06 | 38.33 | 0.16 | 0.42% | 37.85 | 38.50 | 37610 | 14422.47 | 3.03% | 0.00 |
| 2025-11-12 | 38.49 | 38.17 | -0.22 | -0.57% | 37.57 | 38.49 | 39792 | 15122.77 | 3.21% | 0.00 |
| 2025-11-11 | 38.45 | 38.39 | 0.12 | 0.31% | 38.23 | 38.71 | 44981 | 17285.24 | 3.62% | 0.00 |
| 2025-11-10 | 38.21 | 38.27 | 0.35 | 0.92% | 37.87 | 38.30 | 35598 | 13562.65 | 2.87% | 9.00 |
| 2025-11-07 | 38.13 | 37.92 | -0.46 | -1.20% | 37.92 | 38.38 | 34335 | 13076.54 | 2.77% | 0.00 |
| 2025-11-06 | 38.20 | 38.38 | 0.18 | 0.47% | 38.13 | 38.55 | 33097 | 12698.06 | 2.67% | 0.00 |
| 2025-11-05 | 37.80 | 38.20 | 0.09 | 0.24% | 37.46 | 38.35 | 34089 | 12973.20 | 2.75% | 0.00 |
| 2025-11-04 | 38.28 | 38.11 | -0.22 | -0.57% | 37.90 | 38.49 | 34866 | 13295.56 | 2.81% | 0.00 |
| 2025-11-03 | 37.83 | 38.33 | 0.73 | 1.94% | 37.60 | 38.40 | 45687 | 17386.08 | 3.68% | 0.00 |
| 2025-10-31 | 37.31 | 37.60 | 0.30 | 0.80% | 37.01 | 37.78 | 35656 | 13366.13 | 2.87% | 0.00 |
| 2025-10-30 | 38.18 | 37.30 | -0.90 | -2.36% | 37.21 | 38.18 | 53431 | 20044.08 | 4.30% | 0.00 |
| 2025-10-29 | 38.15 | 38.20 | -0.05 | -0.13% | 37.90 | 38.55 | 46866 | 17852.97 | 3.78% | 6.00 |
| 2025-10-28 | 38.18 | 38.25 | -0.18 | -0.47% | 38.05 | 38.95 | 48446 | 18652.56 | 3.90% | 0.00 |
| 2025-10-27 | 38.95 | 38.43 | -0.22 | -0.57% | 38.31 | 38.98 | 58243 | 22438.92 | 4.69% | 0.00 |
| 2025-10-24 | 37.30 | 38.65 | 1.51 | 4.07% | 37.07 | 38.65 | 71590 | 27264.96 | 5.77% | 0.00 |
| 2025-10-23 | 37.51 | 37.14 | -0.55 | -1.46% | 36.68 | 37.79 | 46141 | 17066.46 | 3.72% | 0.00 |
| 2025-10-22 | 37.65 | 37.69 | -0.28 | -0.74% | 37.43 | 38.15 | 38455 | 14516.88 | 3.10% | 0.00 |
| 2025-10-21 | 37.70 | 37.97 | 0.62 | 1.66% | 37.20 | 38.15 | 46450 | 17552.53 | 3.74% | 0.00 |
| 2025-10-20 | 37.41 | 37.35 | 0.56 | 1.52% | 36.98 | 37.70 | 44561 | 16630.50 | 3.59% | 0.00 |
| 2025-10-17 | 39.17 | 36.79 | -2.39 | -6.10% | 36.79 | 39.38 | 82249 | 31135.06 | 6.63% | 5.00 |
| 2025-10-16 | 39.69 | 39.18 | -0.51 | -1.28% | 39.15 | 40.10 | 56931 | 22544.15 | 4.59% | 2.00 |
| 2025-10-15 | 39.25 | 39.69 | 0.49 | 1.25% | 38.62 | 39.70 | 68760 | 26994.30 | 5.54% | 0.00 |
| 2025-10-14 | 41.30 | 39.20 | -1.95 | -4.74% | 39.20 | 41.78 | 106362 | 43033.11 | 8.57% | 3.00 |
| 2025-10-13 | 39.70 | 41.15 | -1.84 | -4.28% | 39.70 | 41.40 | 93811 | 38370.88 | 7.56% | 0.00 |
| 2025-10-10 | 42.67 | 42.99 | 0.22 | 0.51% | 41.24 | 43.52 | 143594 | 61183.97 | 11.57% | 54.00 |
| 2025-10-09 | 42.65 | 42.77 | 0.12 | 0.28% | 42.15 | 43.17 | 134288 | 57244.34 | 10.82% | 21.00 |
| 2025-09-30 | 44.45 | 42.65 | -1.80 | -4.05% | 42.61 | 44.96 | 203335 | 88460.01 | 16.38% | 33.00 |
| 2025-09-29 | 46.23 | 44.45 | -1.10 | -2.41% | 44.21 | 46.56 | 207652 | 93359.31 | 16.73% | 3.00 |
| 2025-09-26 | 48.39 | 45.55 | -3.07 | -6.31% | 45.35 | 48.89 | 312267 | 145442.56 | 25.16% | 20.00 |
| 2025-09-25 | 42.91 | 48.62 | 5.41 | 12.52% | 42.70 | 51.50 | 502781 | 236477.52 | 40.51% | 3.00 |
| 2025-09-24 | 42.84 | 43.21 | -0.44 | -1.01% | 41.76 | 43.49 | 218154 | 92473.17 | 17.58% | 5.00 |
| 2025-09-23 | 40.79 | 43.65 | 2.82 | 6.91% | 39.76 | 44.95 | 333041 | 141522.38 | 26.83% | 0.00 |
| 2025-09-22 | 40.20 | 40.83 | 0.41 | 1.01% | 39.69 | 41.34 | 85269 | 34722.31 | 6.87% | 0.00 |
| 2025-09-19 | 40.19 | 40.42 | 0.23 | 0.57% | 39.69 | 40.85 | 81659 | 32938.55 | 6.58% | 5.00 |
| 2025-09-18 | 40.18 | 40.23 | -0.43 | -1.06% | 39.55 | 41.80 | 116987 | 47484.38 | 9.43% | 0.00 |
| 2025-09-17 | 40.28 | 40.66 | 0.27 | 0.67% | 40.05 | 41.33 | 73043 | 29786.64 | 5.88% | 0.00 |
| 2025-09-16 | 39.83 | 40.39 | 0.58 | 1.46% | 39.55 | 40.63 | 61838 | 24901.99 | 4.98% | 0.00 |
| 2025-09-15 | 40.31 | 39.81 | -0.90 | -2.21% | 39.81 | 40.74 | 60844 | 24361.35 | 4.90% | 0.00 |
| 2025-09-12 | 40.70 | 40.71 | -0.22 | -0.54% | 40.40 | 41.68 | 109407 | 44928.72 | 8.81% | 8.00 |
| 2025-09-11 | 38.59 | 40.93 | 2.34 | 6.06% | 38.06 | 41.99 | 119705 | 48080.43 | 9.64% | 15.00 |
| 2025-09-10 | 39.00 | 38.59 | -0.14 | -0.36% | 38.48 | 39.22 | 46627 | 18086.81 | 3.76% | 0.00 |
| 2025-09-09 | 40.30 | 38.73 | -1.57 | -3.90% | 38.50 | 40.40 | 62404 | 24593.52 | 5.03% | 0.00 |
| 2025-09-08 | 40.30 | 40.30 | -0.59 | -1.44% | 40.01 | 41.49 | 69765 | 28236.65 | 5.62% | 0.00 |
| 2025-09-05 | 39.27 | 40.89 | 1.99 | 5.12% | 38.54 | 41.16 | 95073 | 37768.24 | 7.66% | 16.00 |
| 2025-09-04 | 40.40 | 38.90 | -1.00 | -2.51% | 38.01 | 41.68 | 88543 | 35536.88 | 7.13% | 0.00 |
| 2025-09-03 | 41.80 | 39.90 | -1.48 | -3.58% | 39.70 | 41.84 | 82678 | 33852.09 | 6.66% | 0.00 |
| 2025-09-02 | 43.00 | 41.38 | -2.11 | -4.85% | 41.18 | 43.30 | 126939 | 53315.93 | 10.23% | 0.00 |
| 2025-09-01 | 43.26 | 43.49 | 0.24 | 0.55% | 42.19 | 43.67 | 169756 | 72775.21 | 13.68% | 1.00 |
| 2025-08-29 | 43.00 | 43.25 | 0.25 | 0.58% | 42.01 | 43.86 | 200814 | 86131.59 | 16.18% | 18.00 |
| 2025-08-28 | 40.80 | 43.00 | 2.52 | 6.23% | 40.00 | 43.00 | 217360 | 90845.41 | 17.51% | 24.00 |
| 2025-08-27 | 42.57 | 40.48 | -1.36 | -3.25% | 40.44 | 42.60 | 132265 | 55334.45 | 10.60% | 12.00 |
| 2025-08-26 | 41.82 | 41.84 | 0.05 | 0.12% | 41.43 | 42.82 | 132447 | 55912.80 | 10.62% | 3.00 |
| 2025-08-25 | 41.25 | 41.79 | 0.55 | 1.33% | 41.25 | 42.28 | 122679 | 51209.92 | 9.83% | 9.00 |
| 2025-08-22 | 41.30 | 41.24 | -0.24 | -0.58% | 40.99 | 41.69 | 101362 | 41875.07 | 8.12% | 0.00 |
| 2025-08-21 | 42.30 | 41.48 | -0.65 | -1.54% | 41.16 | 42.36 | 104718 | 43633.80 | 8.39% | 2.00 |
| 2025-08-20 | 41.90 | 42.13 | -0.43 | -1.01% | 41.10 | 42.38 | 135865 | 56818.97 | 10.89% | 1.00 |
| 2025-08-19 | 40.81 | 42.56 | 1.57 | 3.83% | 40.70 | 42.88 | 235895 | 98800.23 | 18.91% | 12.00 |
| 2025-08-18 | 39.90 | 40.99 | 1.04 | 2.60% | 39.80 | 41.36 | 157753 | 64214.31 | 12.64% | 16.00 |
| 2025-08-15 | 39.22 | 39.95 | 0.62 | 1.58% | 39.18 | 40.17 | 85097 | 33852.88 | 6.82% | 8.00 |
神宇股份(300563)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。
