| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 40.26 | 39.33 | -0.84 | -2.09% | 39.33 | 40.70 | 110797 | 44157.37 | 8.88% | 5.00 |
| 2025-08-13 | 39.53 | 40.17 | 0.30 | 0.75% | 39.46 | 40.17 | 132884 | 53051.83 | 10.65% | 15.00 |
| 2025-08-12 | 39.30 | 39.87 | 0.61 | 1.55% | 39.00 | 40.19 | 120968 | 48152.63 | 9.69% | 0.00 |
| 2025-08-11 | 38.75 | 39.26 | 0.36 | 0.93% | 38.68 | 39.59 | 63812 | 25054.76 | 5.11% | 0.00 |
| 2025-08-08 | 39.30 | 38.90 | -0.63 | -1.59% | 38.88 | 40.19 | 78874 | 31115.68 | 6.32% | 16.00 |
| 2025-08-07 | 39.44 | 39.53 | 0.17 | 0.43% | 39.13 | 40.33 | 104433 | 41424.51 | 8.37% | 5.00 |
| 2025-08-06 | 39.05 | 39.36 | -0.09 | -0.23% | 38.88 | 39.67 | 73016 | 28703.98 | 5.85% | 3.00 |
| 2025-08-05 | 37.98 | 39.45 | 1.65 | 4.37% | 37.72 | 39.88 | 132669 | 51638.84 | 10.63% | 4.00 |
| 2025-08-04 | 37.41 | 37.80 | 0.11 | 0.29% | 36.93 | 37.96 | 43795 | 16390.43 | 3.51% | 0.00 |
| 2025-08-01 | 37.81 | 37.69 | -0.63 | -1.64% | 37.50 | 38.50 | 53593 | 20299.80 | 4.30% | 0.00 |
| 2025-07-31 | 38.72 | 38.32 | -0.34 | -0.88% | 38.25 | 39.32 | 89520 | 34854.08 | 7.17% | 0.00 |
| 2025-07-30 | 38.55 | 38.66 | -0.13 | -0.34% | 37.79 | 39.09 | 74808 | 28703.50 | 6.00% | 0.00 |
| 2025-07-29 | 37.98 | 38.79 | 0.85 | 2.24% | 37.94 | 38.87 | 82605 | 31837.66 | 6.62% | 1.00 |
| 2025-07-28 | 37.61 | 37.94 | 0.31 | 0.82% | 37.41 | 38.10 | 43063 | 16296.03 | 3.45% | 0.00 |
| 2025-07-25 | 38.00 | 37.63 | -0.26 | -0.69% | 37.23 | 38.14 | 61320 | 23066.07 | 4.91% | 0.00 |
| 2025-07-24 | 37.81 | 37.89 | 0.19 | 0.50% | 37.69 | 38.10 | 47096 | 17819.22 | 3.77% | 4.00 |
| 2025-07-23 | 38.50 | 37.70 | -1.14 | -2.94% | 37.70 | 38.78 | 76293 | 28979.23 | 6.11% | 2.00 |
| 2025-07-22 | 38.41 | 38.84 | 0.11 | 0.28% | 38.41 | 39.80 | 73790 | 28853.38 | 5.91% | 0.00 |
| 2025-07-21 | 38.21 | 38.73 | -0.11 | -0.28% | 38.20 | 38.84 | 64139 | 24688.07 | 5.14% | 6.00 |
| 2025-07-18 | 39.88 | 38.84 | -1.03 | -2.58% | 38.68 | 40.06 | 92960 | 36441.17 | 7.45% | 0.00 |
| 2025-07-17 | 39.53 | 39.87 | 0.28 | 0.71% | 39.09 | 40.08 | 80618 | 31964.84 | 6.46% | 4.00 |
| 2025-07-16 | 40.29 | 39.59 | -0.54 | -1.35% | 39.52 | 40.50 | 82999 | 33120.84 | 6.65% | 0.00 |
| 2025-07-15 | 40.30 | 40.13 | 0.16 | 0.40% | 39.78 | 41.19 | 114774 | 46495.40 | 9.20% | 0.00 |
| 2025-07-14 | 39.75 | 39.97 | 0.14 | 0.35% | 39.40 | 40.08 | 71562 | 28477.36 | 5.74% | 0.00 |
| 2025-07-11 | 40.46 | 39.83 | -1.13 | -2.76% | 39.45 | 40.81 | 146095 | 58299.97 | 11.71% | 10.00 |
| 2025-07-10 | 41.01 | 40.96 | 0.61 | 1.51% | 40.30 | 41.99 | 195251 | 80266.86 | 15.65% | 6.00 |
| 2025-07-09 | 41.03 | 40.35 | -0.82 | -1.99% | 40.26 | 41.51 | 150451 | 61475.09 | 12.06% | 0.00 |
| 2025-07-08 | 38.61 | 41.17 | 2.24 | 5.75% | 38.61 | 41.58 | 236549 | 96335.74 | 18.96% | 0.00 |
| 2025-07-07 | 39.45 | 38.93 | -1.30 | -3.23% | 38.47 | 40.47 | 147212 | 57513.46 | 11.80% | 5.00 |
| 2025-07-04 | 38.83 | 40.23 | 1.51 | 3.90% | 38.80 | 42.30 | 276849 | 113482.01 | 22.19% | 2.00 |
| 2025-07-03 | 38.61 | 38.72 | 0.30 | 0.78% | 38.44 | 39.30 | 66430 | 25789.48 | 5.32% | 3.00 |
| 2025-07-02 | 39.50 | 38.62 | -1.26 | -3.16% | 38.41 | 39.50 | 79177 | 30653.44 | 6.35% | 5.00 |
| 2025-07-01 | 40.40 | 39.88 | -0.68 | -1.68% | 39.70 | 40.85 | 110140 | 44163.56 | 8.83% | 0.00 |
| 2025-06-30 | 40.25 | 40.56 | 0.46 | 1.15% | 39.89 | 41.12 | 168923 | 68453.84 | 13.54% | 0.00 |
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。
