| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 36.28 | 36.74 | 0.88 | 2.45% | 35.91 | 36.75 | 48406 | 17624.65 | 3.78% | 0.00 |
| 2026-02-02 | 36.21 | 35.86 | -0.63 | -1.73% | 35.80 | 37.05 | 42435 | 15471.67 | 3.31% | 0.00 |
| 2026-01-30 | 36.40 | 36.49 | -0.10 | -0.27% | 35.27 | 36.80 | 73816 | 26656.63 | 5.76% | 0.00 |
| 2026-01-29 | 37.00 | 36.59 | -1.18 | -3.12% | 36.50 | 37.77 | 100088 | 37090.62 | 7.81% | 0.00 |
| 2026-01-28 | 39.51 | 37.77 | -1.63 | -4.14% | 37.16 | 40.28 | 139982 | 53862.62 | 10.92% | 0.00 |
| 2026-01-27 | 39.76 | 39.40 | -0.86 | -2.14% | 38.50 | 40.06 | 125450 | 49133.84 | 9.79% | 2.00 |
| 2026-01-26 | 39.66 | 40.26 | 0.61 | 1.54% | 39.21 | 41.55 | 200418 | 81030.95 | 15.64% | 0.00 |
| 2026-01-23 | 39.82 | 39.65 | -0.55 | -1.37% | 38.93 | 39.82 | 136447 | 53864.40 | 10.65% | 0.00 |
| 2026-01-22 | 38.98 | 40.20 | 1.65 | 4.28% | 38.90 | 41.55 | 214868 | 86873.33 | 16.77% | 4.00 |
| 2026-01-21 | 38.41 | 38.55 | -0.45 | -1.15% | 38.10 | 38.90 | 112350 | 43251.05 | 8.77% | 0.00 |
| 2026-01-20 | 39.23 | 39.00 | -0.63 | -1.59% | 38.23 | 39.96 | 144445 | 56158.41 | 11.27% | 0.00 |
| 2026-01-19 | 41.72 | 39.63 | -2.79 | -6.58% | 39.50 | 41.98 | 198743 | 80245.08 | 16.01% | 5.00 |
| 2026-01-16 | 43.54 | 42.42 | -0.20 | -0.47% | 41.62 | 44.16 | 262743 | 112280.12 | 21.17% | 21.00 |
| 2026-01-15 | 38.11 | 42.62 | 4.01 | 10.39% | 38.05 | 44.59 | 395959 | 167111.83 | 31.90% | 6.00 |
| 2026-01-14 | 39.25 | 38.61 | 0.12 | 0.31% | 38.15 | 39.78 | 127140 | 49574.48 | 10.24% | 0.00 |
| 2026-01-13 | 40.20 | 38.49 | -1.69 | -4.21% | 38.24 | 40.27 | 108636 | 42360.00 | 8.75% | 0.00 |
| 2026-01-12 | 38.89 | 40.18 | 1.66 | 4.31% | 38.77 | 40.29 | 143550 | 56931.60 | 11.57% | 28.00 |
| 2026-01-09 | 38.40 | 38.52 | 0.28 | 0.73% | 38.02 | 38.66 | 77982 | 29933.51 | 6.28% | 0.00 |
| 2026-01-08 | 37.62 | 38.24 | 0.62 | 1.65% | 37.37 | 38.37 | 72837 | 27662.38 | 5.87% | 1.00 |
| 2026-01-07 | 37.58 | 37.62 | -0.21 | -0.56% | 37.48 | 38.23 | 59269 | 22421.24 | 4.78% | 0.00 |
| 2026-01-06 | 38.19 | 37.83 | -0.37 | -0.97% | 37.40 | 38.24 | 84089 | 31743.77 | 6.77% | 0.00 |
| 2026-01-05 | 36.77 | 38.20 | 1.52 | 4.14% | 36.77 | 38.20 | 95353 | 35966.38 | 7.68% | 10.00 |
| 2025-12-31 | 36.94 | 36.68 | -0.33 | -0.89% | 36.60 | 37.16 | 46347 | 17045.21 | 3.73% | 0.00 |
| 2025-12-30 | 36.98 | 37.01 | -0.14 | -0.38% | 36.76 | 37.73 | 59768 | 22247.06 | 4.82% | 0.00 |
| 2025-12-29 | 37.12 | 37.15 | 0.00 | 0.00% | 36.85 | 37.83 | 56519 | 21027.55 | 4.55% | 8.00 |
| 2025-12-26 | 37.81 | 37.15 | -0.30 | -0.80% | 36.40 | 38.00 | 97522 | 36073.86 | 7.86% | 0.00 |
| 2025-12-25 | 38.39 | 37.45 | 0.87 | 2.38% | 37.44 | 39.79 | 153274 | 59285.04 | 12.35% | 0.00 |
| 2025-12-24 | 35.82 | 36.58 | 0.69 | 1.92% | 35.62 | 36.70 | 47609 | 17334.43 | 3.84% | 0.00 |
| 2025-12-23 | 36.39 | 35.89 | -0.57 | -1.56% | 35.77 | 36.39 | 38281 | 13784.57 | 3.08% | 0.00 |
| 2025-12-22 | 35.79 | 36.46 | 0.70 | 1.96% | 35.79 | 36.60 | 42281 | 15377.47 | 3.41% | 0.00 |
| 2025-12-19 | 35.80 | 35.76 | 0.15 | 0.42% | 35.61 | 36.25 | 30353 | 10886.00 | 2.45% | 0.00 |
| 2025-12-18 | 35.60 | 35.61 | -0.09 | -0.25% | 35.32 | 36.65 | 43872 | 15870.60 | 3.53% | 0.00 |
| 2025-12-17 | 35.00 | 35.70 | 0.58 | 1.65% | 34.82 | 35.72 | 38384 | 13535.84 | 3.09% | 0.00 |
| 2025-12-16 | 35.97 | 35.12 | -0.80 | -2.23% | 34.82 | 36.09 | 42604 | 15000.81 | 3.43% | 0.00 |
| 2025-12-15 | 36.08 | 35.92 | -0.48 | -1.32% | 35.83 | 36.65 | 44337 | 16013.04 | 3.57% | 0.00 |
| 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 |
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。
