| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 35.48 | 34.30 | -1.15 | -3.24% | 34.23 | 35.49 | 52997 | 18455.34 | 4.28% | 0.00 |
| 2025-05-22 | 35.71 | 35.45 | -0.50 | -1.39% | 35.38 | 36.28 | 42466 | 15187.03 | 3.43% | 0.00 |
| 2025-05-21 | 36.52 | 35.95 | -0.66 | -1.80% | 35.60 | 36.52 | 57032 | 20476.69 | 4.60% | 1.00 |
| 2025-05-20 | 36.85 | 36.61 | -0.84 | -2.24% | 36.23 | 37.28 | 72524 | 26485.69 | 5.85% | 0.00 |
| 2025-05-19 | 36.32 | 37.45 | 0.83 | 2.27% | 35.76 | 38.68 | 104519 | 38909.53 | 8.44% | 2.00 |
| 2025-05-16 | 36.50 | 36.62 | 0.02 | 0.05% | 36.36 | 37.26 | 57552 | 21230.68 | 4.65% | 5.00 |
| 2025-05-15 | 37.62 | 36.60 | -1.49 | -3.91% | 36.53 | 37.90 | 84721 | 31329.78 | 6.84% | 0.00 |
| 2025-05-14 | 38.90 | 38.09 | 0.09 | 0.24% | 37.82 | 39.30 | 103453 | 39866.06 | 8.35% | 17.00 |
| 2025-05-13 | 38.99 | 38.00 | -0.78 | -2.01% | 37.95 | 39.39 | 119628 | 46239.50 | 9.66% | 9.00 |
| 2025-05-12 | 38.51 | 38.78 | 0.91 | 2.40% | 37.47 | 38.98 | 147773 | 56458.36 | 11.93% | 5.00 |
| 2025-05-09 | 38.80 | 37.87 | -1.47 | -3.74% | 37.35 | 38.90 | 150478 | 56938.02 | 12.15% | 1.00 |
| 2025-05-08 | 36.58 | 39.34 | 2.76 | 7.55% | 36.42 | 40.17 | 233415 | 90257.98 | 18.84% | 0.00 |
| 2025-05-07 | 36.91 | 36.58 | 0.15 | 0.41% | 36.00 | 37.32 | 62484 | 22847.92 | 5.04% | 0.00 |
| 2025-05-06 | 35.53 | 36.43 | 1.35 | 3.85% | 35.36 | 36.47 | 63306 | 22918.39 | 5.11% | 0.00 |
| 2025-04-30 | 34.56 | 35.08 | 0.86 | 2.51% | 34.31 | 35.30 | 55814 | 19542.46 | 4.51% | 0.00 |
| 2025-04-29 | 34.29 | 34.22 | 0.12 | 0.35% | 34.00 | 34.98 | 56026 | 19359.01 | 4.52% | 0.00 |
| 2025-04-28 | 34.44 | 34.10 | -1.05 | -2.99% | 33.79 | 34.86 | 59248 | 20214.25 | 4.78% | 7.00 |
| 2025-04-25 | 34.95 | 35.15 | 0.20 | 0.57% | 34.95 | 35.88 | 64316 | 22796.38 | 5.19% | 0.00 |
| 2025-04-24 | 35.70 | 34.95 | -0.79 | -2.21% | 34.65 | 36.41 | 71137 | 25199.33 | 5.74% | 0.00 |
| 2025-04-23 | 34.71 | 35.74 | 1.03 | 2.97% | 34.71 | 36.18 | 71762 | 25558.75 | 5.79% | 7.00 |
| 2025-04-22 | 35.10 | 34.71 | -0.69 | -1.95% | 34.66 | 35.33 | 43882 | 15336.35 | 3.54% | 3.00 |
| 2025-04-21 | 34.50 | 35.40 | 0.61 | 1.75% | 34.50 | 35.48 | 51467 | 18099.66 | 4.15% | 0.00 |
| 2025-04-18 | 34.00 | 34.79 | 0.85 | 2.50% | 33.69 | 35.00 | 59176 | 20427.89 | 4.78% | 2.00 |
| 2025-04-17 | 33.83 | 33.94 | -0.21 | -0.61% | 33.83 | 34.80 | 37470 | 12878.14 | 3.02% | 0.00 |
| 2025-04-16 | 34.77 | 34.15 | -0.90 | -2.57% | 33.39 | 35.20 | 52158 | 17829.38 | 4.21% | 0.00 |
| 2025-04-15 | 35.13 | 35.05 | -0.10 | -0.28% | 34.70 | 35.51 | 44276 | 15509.65 | 3.57% | 0.00 |
| 2025-04-14 | 35.59 | 35.15 | 0.76 | 2.21% | 34.90 | 36.15 | 71108 | 25217.90 | 5.74% | 0.00 |
| 2025-04-11 | 33.58 | 34.39 | 0.35 | 1.03% | 33.56 | 34.72 | 71249 | 24410.43 | 5.75% | 7.00 |
| 2025-04-10 | 34.59 | 34.04 | 1.58 | 4.87% | 33.88 | 35.50 | 119524 | 41549.95 | 9.65% | 0.00 |
| 2025-04-09 | 30.50 | 32.46 | 1.53 | 4.95% | 27.70 | 32.72 | 116752 | 35758.62 | 9.42% | 0.00 |
| 2025-04-08 | 29.83 | 30.93 | -0.13 | -0.42% | 29.76 | 31.88 | 104528 | 32054.36 | 8.44% | 4.00 |
| 2025-04-07 | 33.99 | 31.06 | -7.76 | -19.99% | 31.06 | 35.89 | 81587 | 26451.48 | 6.59% | 0.00 |
| 2025-04-03 | 39.00 | 38.82 | -0.76 | -1.92% | 38.22 | 39.82 | 45636 | 17816.95 | 3.68% | 4.00 |
| 2025-04-02 | 39.98 | 39.58 | -0.22 | -0.55% | 39.55 | 40.20 | 34023 | 13560.65 | 2.75% | 0.00 |
| 2025-04-01 | 39.54 | 39.80 | 0.28 | 0.71% | 39.41 | 40.60 | 41746 | 16643.85 | 3.37% | 0.00 |
| 2025-03-31 | 39.27 | 39.52 | 0.07 | 0.18% | 38.44 | 39.56 | 48873 | 19063.64 | 3.95% | 0.00 |
| 2025-03-28 | 40.23 | 39.45 | -0.86 | -2.13% | 39.45 | 40.60 | 42935 | 17102.54 | 3.47% | 0.00 |
| 2025-03-27 | 40.31 | 40.31 | -0.60 | -1.47% | 40.00 | 40.88 | 40136 | 16219.63 | 3.24% | 0.00 |
| 2025-03-26 | 40.90 | 40.91 | -0.27 | -0.66% | 40.65 | 41.40 | 43585 | 17879.75 | 3.52% | 0.00 |
| 2025-03-25 | 41.11 | 41.18 | 0.08 | 0.19% | 40.81 | 42.58 | 70180 | 29305.16 | 5.67% | 0.00 |
| 2025-03-24 | 41.78 | 41.10 | -0.55 | -1.32% | 39.52 | 41.98 | 68516 | 27841.00 | 5.53% | 0.00 |
| 2025-03-21 | 43.01 | 41.65 | -1.41 | -3.27% | 41.45 | 43.31 | 61276 | 25826.62 | 4.95% | 37.00 |
| 2025-03-20 | 44.03 | 43.06 | -0.57 | -1.31% | 43.01 | 44.50 | 52359 | 22853.35 | 4.23% | 0.00 |
| 2025-03-19 | 44.40 | 43.63 | -1.41 | -3.13% | 43.57 | 44.40 | 59187 | 25980.44 | 4.78% | 0.00 |
| 2025-03-18 | 44.22 | 45.04 | 0.78 | 1.76% | 43.70 | 45.45 | 82261 | 36713.50 | 6.64% | 0.00 |
| 2025-03-17 | 44.41 | 44.26 | 0.41 | 0.94% | 43.90 | 44.58 | 50893 | 22517.47 | 4.11% | 0.00 |
| 2025-03-14 | 43.11 | 43.85 | 0.74 | 1.72% | 42.66 | 44.12 | 66999 | 29205.40 | 5.41% | 25.00 |
| 2025-03-13 | 44.88 | 43.11 | -2.01 | -4.45% | 42.76 | 45.23 | 94434 | 41354.12 | 7.62% | 0.00 |
| 2025-03-12 | 45.38 | 45.12 | 0.17 | 0.38% | 45.09 | 45.91 | 65889 | 29946.20 | 5.32% | 15.00 |
| 2025-03-11 | 44.75 | 44.95 | -0.66 | -1.45% | 44.44 | 45.35 | 57633 | 25798.95 | 4.65% | 0.00 |
| 2025-03-10 | 44.74 | 45.61 | 0.56 | 1.24% | 44.68 | 45.95 | 53644 | 24385.92 | 4.33% | 5.00 |
| 2025-03-07 | 45.30 | 45.05 | -0.97 | -2.11% | 44.57 | 45.80 | 76137 | 34466.42 | 6.15% | 0.00 |
| 2025-03-06 | 45.50 | 46.02 | 0.99 | 2.20% | 45.03 | 46.42 | 88692 | 40651.31 | 7.16% | 6.00 |
| 2025-03-05 | 44.60 | 45.03 | 0.66 | 1.49% | 44.04 | 45.12 | 66911 | 29905.16 | 5.40% | 0.00 |
| 2025-03-04 | 42.15 | 44.37 | 0.23 | 0.52% | 42.00 | 44.44 | 66575 | 28988.54 | 5.37% | 2.00 |
| 2025-03-03 | 45.49 | 44.14 | -0.59 | -1.32% | 43.80 | 45.67 | 76135 | 33890.24 | 6.15% | 24.00 |
| 2025-02-28 | 45.78 | 44.73 | -3.80 | -7.83% | 44.59 | 46.80 | 132632 | 60879.25 | 10.71% | 11.00 |
| 2025-02-27 | 50.08 | 48.53 | -2.41 | -4.73% | 48.30 | 51.20 | 169866 | 83566.60 | 13.71% | 11.00 |
| 2025-02-26 | 47.94 | 50.94 | 2.98 | 6.21% | 47.08 | 52.49 | 239839 | 118257.82 | 19.36% | 12.00 |
| 2025-02-25 | 47.30 | 47.96 | -0.78 | -1.60% | 47.28 | 49.00 | 104516 | 50259.54 | 8.44% | 3.00 |
| 2025-02-24 | 49.15 | 48.74 | -1.56 | -3.10% | 47.91 | 49.19 | 157160 | 76233.62 | 12.69% | 10.00 |
| 2025-02-21 | 49.02 | 50.30 | 0.56 | 1.13% | 48.69 | 50.87 | 207150 | 103750.23 | 16.72% | 30.00 |
| 2025-02-20 | 49.98 | 49.74 | 0.44 | 0.89% | 49.16 | 50.88 | 171234 | 85584.69 | 13.82% | 2.00 |
| 2025-02-19 | 47.60 | 49.30 | 1.12 | 2.32% | 47.30 | 49.30 | 132350 | 64120.99 | 10.68% | 24.00 |
| 2025-02-18 | 49.39 | 48.18 | -1.63 | -3.27% | 48.08 | 50.24 | 141995 | 69758.34 | 11.46% | 5.00 |
| 2025-02-17 | 47.12 | 49.81 | 2.32 | 4.89% | 47.12 | 50.40 | 185224 | 91163.35 | 14.95% | 13.00 |
| 2025-02-14 | 48.30 | 47.49 | -0.14 | -0.29% | 47.01 | 49.33 | 113817 | 54528.28 | 9.19% | 19.00 |
| 2025-02-13 | 49.55 | 47.63 | -2.37 | -4.74% | 47.58 | 49.60 | 152678 | 74173.45 | 12.33% | 18.00 |
| 2025-02-12 | 49.01 | 50.00 | -0.02 | -0.04% | 48.85 | 50.01 | 141460 | 70037.17 | 11.42% | 24.00 |
| 2025-02-11 | 48.63 | 50.02 | 1.53 | 3.16% | 48.52 | 51.82 | 200641 | 100962.00 | 16.20% | 22.00 |
| 2025-02-10 | 48.00 | 48.49 | 0.45 | 0.94% | 47.48 | 48.63 | 149078 | 71567.23 | 12.03% | 28.00 |
| 2025-02-07 | 45.88 | 48.04 | 2.31 | 5.05% | 45.70 | 48.63 | 203736 | 96993.75 | 16.45% | 48.00 |
| 2025-02-06 | 45.12 | 45.73 | 1.40 | 3.16% | 44.60 | 46.14 | 175668 | 79756.45 | 14.18% | 21.00 |
| 2025-02-05 | 46.81 | 44.33 | -7.67 | -14.75% | 44.30 | 48.88 | 237985 | 108074.21 | 19.21% | 18.00 |
| 2025-01-27 | 53.00 | 52.00 | -6.43 | -11.00% | 52.00 | 55.83 | 186898 | 99948.39 | 15.09% | 55.00 |
| 2025-01-24 | 58.15 | 58.43 | 0.30 | 0.52% | 57.03 | 59.99 | 210994 | 123366.80 | 17.03% | 8.00 |
| 2025-01-23 | 62.55 | 58.13 | -1.40 | -2.35% | 58.12 | 64.00 | 293437 | 179914.50 | 23.69% | 30.00 |
| 2025-01-22 | 57.98 | 59.53 | 0.96 | 1.64% | 57.50 | 61.50 | 286493 | 170907.83 | 23.13% | 39.00 |
| 2025-01-21 | 57.92 | 58.57 | 0.63 | 1.09% | 56.44 | 59.84 | 301535 | 174652.73 | 24.51% | 35.00 |
| 2025-01-20 | 54.50 | 57.94 | 5.65 | 10.81% | 54.50 | 61.38 | 313711 | 182012.45 | 25.50% | 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。
