| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.34 | 21.54 | 0.37 | 1.75% | 21.30 | 21.84 | 15390 | 3313.43 | 0.61% | 0.00 |
| 2026-03-24 | 21.33 | 21.17 | 0.20 | 0.95% | 20.89 | 21.47 | 21755 | 4597.36 | 0.87% | 0.00 |
| 2026-03-23 | 21.59 | 20.97 | -0.93 | -4.25% | 20.80 | 21.99 | 27019 | 5783.55 | 1.08% | 0.00 |
| 2026-03-20 | 22.21 | 21.90 | -0.38 | -1.71% | 21.90 | 22.85 | 24657 | 5496.55 | 0.98% | 0.00 |
| 2026-03-19 | 21.59 | 22.28 | 0.58 | 2.67% | 21.47 | 22.52 | 48699 | 10839.07 | 1.94% | 0.00 |
| 2026-03-18 | 21.51 | 21.70 | 0.21 | 0.98% | 21.40 | 21.73 | 13304 | 2871.76 | 0.53% | 0.00 |
| 2026-03-17 | 21.77 | 21.49 | -0.16 | -0.74% | 21.49 | 21.86 | 13813 | 2991.86 | 0.55% | 0.00 |
| 2026-03-16 | 21.79 | 21.65 | -0.13 | -0.60% | 21.48 | 21.97 | 24401 | 5282.48 | 0.97% | 0.00 |
| 2026-03-13 | 21.92 | 21.78 | -0.13 | -0.59% | 21.75 | 22.21 | 21893 | 4804.94 | 0.87% | 0.00 |
| 2026-03-12 | 22.55 | 21.91 | -0.72 | -3.18% | 21.75 | 22.65 | 37325 | 8205.71 | 1.49% | 0.00 |
| 2026-03-11 | 22.80 | 22.63 | -0.17 | -0.75% | 22.53 | 22.88 | 22042 | 4998.80 | 0.88% | 0.00 |
| 2026-03-10 | 23.48 | 22.80 | -0.40 | -1.72% | 22.75 | 23.59 | 41876 | 9642.93 | 1.67% | 0.00 |
| 2026-03-09 | 23.19 | 23.20 | -0.54 | -2.27% | 22.70 | 23.33 | 23260 | 5347.64 | 0.93% | 0.00 |
| 2026-03-06 | 23.61 | 23.74 | 0.11 | 0.47% | 23.38 | 23.86 | 20058 | 4737.77 | 0.80% | 0.00 |
| 2026-03-05 | 23.44 | 23.63 | 0.33 | 1.42% | 23.33 | 24.18 | 30253 | 7197.28 | 1.21% | 0.00 |
| 2026-03-04 | 23.10 | 23.30 | 0.25 | 1.08% | 22.78 | 23.32 | 26792 | 6192.35 | 1.07% | 0.00 |
| 2026-03-03 | 23.80 | 23.05 | -0.81 | -3.39% | 23.05 | 24.10 | 31000 | 7244.75 | 1.24% | 0.00 |
| 2026-03-02 | 24.15 | 23.86 | -0.53 | -2.17% | 23.60 | 24.28 | 24960 | 5973.92 | 0.99% | 0.00 |
| 2026-02-27 | 24.10 | 24.39 | 0.19 | 0.79% | 24.05 | 24.49 | 23110 | 5624.89 | 0.92% | 0.00 |
| 2026-02-26 | 24.30 | 24.20 | -0.10 | -0.41% | 24.05 | 24.33 | 14416 | 3482.54 | 0.57% | 0.00 |
| 2026-02-25 | 24.15 | 24.30 | 0.30 | 1.25% | 23.83 | 24.35 | 28391 | 6863.50 | 1.13% | 0.00 |
| 2026-02-24 | 23.68 | 24.00 | 0.56 | 2.39% | 23.33 | 24.14 | 30491 | 7281.02 | 1.22% | 0.00 |
| 2026-02-13 | 23.23 | 23.44 | 0.19 | 0.82% | 23.07 | 23.86 | 33687 | 7950.24 | 1.34% | 0.00 |
| 2026-02-12 | 23.67 | 23.25 | -0.49 | -2.06% | 23.17 | 23.84 | 28623 | 6690.14 | 1.14% | 0.00 |
| 2026-02-11 | 23.29 | 23.74 | 0.56 | 2.42% | 23.06 | 23.99 | 42309 | 10042.75 | 1.69% | 0.00 |
| 2026-02-10 | 23.59 | 23.18 | -0.21 | -0.90% | 23.11 | 23.59 | 16015 | 3718.16 | 0.64% | 0.00 |
| 2026-02-09 | 23.21 | 23.39 | 0.35 | 1.52% | 23.05 | 23.48 | 20645 | 4807.10 | 0.82% | 0.00 |
| 2026-02-06 | 23.75 | 23.04 | -0.78 | -3.27% | 23.01 | 23.75 | 37576 | 8736.43 | 1.50% | 12.00 |
| 2026-02-05 | 23.46 | 23.82 | 0.24 | 1.02% | 23.30 | 24.20 | 49123 | 11745.48 | 1.96% | 0.00 |
| 2026-02-04 | 22.87 | 23.58 | 0.52 | 2.25% | 22.58 | 23.73 | 53503 | 12375.69 | 2.13% | 0.00 |
| 2026-02-03 | 22.88 | 23.06 | 0.24 | 1.05% | 22.51 | 23.18 | 52131 | 11869.03 | 2.08% | 0.00 |
| 2026-02-02 | 24.60 | 22.82 | -1.92 | -7.76% | 22.50 | 24.60 | 116807 | 27111.83 | 4.66% | 0.00 |
| 2026-01-30 | 23.99 | 24.74 | 0.75 | 3.13% | 23.60 | 24.77 | 43496 | 10576.12 | 1.73% | 0.00 |
| 2026-01-29 | 23.90 | 23.99 | -0.09 | -0.37% | 23.56 | 24.47 | 44478 | 10763.19 | 1.77% | 0.00 |
| 2026-01-28 | 24.55 | 24.08 | -0.45 | -1.83% | 23.90 | 24.57 | 35169 | 8460.14 | 1.40% | 0.00 |
| 2026-01-27 | 24.60 | 24.53 | -0.07 | -0.28% | 23.84 | 24.63 | 39345 | 9586.53 | 1.57% | 0.00 |
| 2026-01-26 | 25.85 | 24.60 | -1.38 | -5.31% | 24.51 | 25.91 | 73120 | 18298.71 | 2.91% | 0.00 |
| 2026-01-23 | 25.28 | 25.98 | 0.54 | 2.12% | 25.13 | 26.09 | 54863 | 14099.52 | 2.19% | 0.00 |
| 2026-01-22 | 26.16 | 25.44 | -0.01 | -0.04% | 25.08 | 26.37 | 53127 | 13601.22 | 2.12% | 0.00 |
| 2026-01-21 | 24.81 | 25.45 | 0.50 | 2.00% | 24.70 | 25.55 | 55588 | 14098.31 | 2.22% | 0.00 |
| 2026-01-20 | 25.26 | 24.95 | -0.45 | -1.77% | 24.73 | 25.30 | 46986 | 11718.41 | 1.87% | 0.00 |
| 2026-01-19 | 25.30 | 25.40 | 0.28 | 1.11% | 24.81 | 25.55 | 50316 | 12675.21 | 2.01% | 0.00 |
| 2026-01-16 | 25.56 | 25.12 | -0.24 | -0.95% | 24.81 | 25.60 | 50506 | 12662.13 | 2.01% | 0.00 |
| 2026-01-15 | 24.93 | 25.36 | 0.45 | 1.81% | 24.66 | 25.88 | 70859 | 17983.46 | 2.82% | 0.00 |
| 2026-01-14 | 24.92 | 24.91 | -0.01 | -0.04% | 24.35 | 25.20 | 60750 | 15097.78 | 2.42% | 0.00 |
| 2026-01-13 | 24.70 | 24.92 | 0.18 | 0.73% | 24.70 | 25.78 | 82550 | 20863.61 | 3.29% | 0.00 |
| 2026-01-12 | 24.39 | 24.74 | 0.35 | 1.44% | 24.31 | 24.87 | 44843 | 11017.94 | 1.79% | 0.00 |
| 2026-01-09 | 24.35 | 24.39 | -0.01 | -0.04% | 24.17 | 24.57 | 35976 | 8756.81 | 1.43% | 0.00 |
| 2026-01-08 | 24.49 | 24.40 | -0.11 | -0.45% | 24.01 | 24.60 | 26771 | 6521.63 | 1.07% | 0.00 |
| 2026-01-07 | 24.06 | 24.51 | 0.42 | 1.74% | 24.00 | 24.86 | 51115 | 12527.39 | 2.04% | 0.00 |
| 2026-01-06 | 24.15 | 24.09 | -0.09 | -0.37% | 23.89 | 24.89 | 43012 | 10437.62 | 1.71% | 0.00 |
| 2026-01-05 | 23.71 | 24.18 | 0.54 | 2.28% | 23.64 | 24.18 | 32014 | 7694.96 | 1.28% | 0.00 |
| 2025-12-31 | 24.04 | 23.64 | -0.29 | -1.21% | 23.52 | 24.19 | 40832 | 9681.76 | 1.63% | 0.00 |
| 2025-12-30 | 24.08 | 23.93 | -0.22 | -0.91% | 23.65 | 24.13 | 42680 | 10187.04 | 1.70% | 0.00 |
| 2025-12-29 | 24.65 | 24.15 | -0.51 | -2.07% | 24.01 | 24.65 | 36911 | 8947.74 | 1.47% | 0.00 |
| 2025-12-26 | 25.08 | 24.66 | -0.53 | -2.10% | 24.50 | 25.17 | 37839 | 9380.17 | 1.51% | 28.00 |
| 2025-12-25 | 24.50 | 25.19 | 0.69 | 2.82% | 24.50 | 25.59 | 52154 | 13116.50 | 2.08% | 0.00 |
| 2025-12-24 | 24.28 | 24.50 | 0.10 | 0.41% | 24.01 | 24.92 | 36162 | 8899.83 | 1.44% | 0.00 |
| 2025-12-23 | 24.09 | 24.40 | 0.15 | 0.62% | 24.07 | 24.86 | 40122 | 9810.25 | 1.60% | 0.00 |
| 2025-12-22 | 23.86 | 24.25 | 0.29 | 1.21% | 23.55 | 24.25 | 36335 | 8693.87 | 1.45% | 0.00 |
| 2025-12-19 | 23.72 | 23.96 | 0.24 | 1.01% | 23.64 | 24.48 | 34801 | 8409.87 | 1.39% | 0.00 |
| 2025-12-18 | 24.14 | 23.72 | -0.42 | -1.74% | 23.70 | 24.24 | 20792 | 4974.88 | 0.83% | 0.00 |
| 2025-12-17 | 23.60 | 24.14 | 0.44 | 1.86% | 23.49 | 24.15 | 29829 | 7127.33 | 1.19% | 0.00 |
| 2025-12-16 | 24.40 | 23.70 | -0.66 | -2.71% | 23.51 | 24.40 | 41271 | 9854.87 | 1.65% | 0.00 |
| 2025-12-15 | 23.36 | 24.36 | 1.07 | 4.59% | 23.00 | 24.42 | 68151 | 16317.37 | 2.72% | 0.00 |
| 2025-12-12 | 22.70 | 23.29 | 0.49 | 2.15% | 22.58 | 23.45 | 35905 | 8348.73 | 1.43% | 0.00 |
| 2025-12-11 | 23.29 | 22.80 | -0.48 | -2.06% | 22.68 | 23.33 | 20919 | 4796.20 | 0.83% | 0.00 |
| 2025-12-10 | 22.81 | 23.28 | 0.36 | 1.57% | 22.73 | 23.29 | 18169 | 4199.07 | 0.72% | 0.00 |
| 2025-12-09 | 23.08 | 22.92 | -0.17 | -0.74% | 22.87 | 23.16 | 16828 | 3868.34 | 0.67% | 0.00 |
| 2025-12-08 | 23.15 | 23.09 | 0.11 | 0.48% | 22.81 | 23.35 | 24378 | 5613.77 | 0.97% | 3740.00 |
| 2025-12-05 | 22.77 | 22.98 | 0.07 | 0.31% | 22.45 | 23.02 | 24901 | 5677.67 | 0.99% | 3000.00 |
| 2025-12-04 | 22.99 | 22.91 | -0.08 | -0.35% | 22.73 | 23.22 | 20552 | 4722.15 | 0.82% | 2000.00 |
| 2025-12-03 | 22.91 | 22.99 | 0.08 | 0.35% | 22.58 | 23.34 | 27031 | 6197.96 | 1.08% | 1200.00 |
| 2025-12-02 | 23.19 | 22.91 | -0.41 | -1.76% | 22.85 | 23.39 | 23852 | 5490.92 | 0.95% | 2000.00 |
| 2025-12-01 | 23.63 | 23.32 | -0.31 | -1.31% | 23.26 | 23.83 | 30123 | 7049.65 | 1.20% | 0.00 |
| 2025-11-28 | 23.58 | 23.63 | 0.13 | 0.55% | 23.28 | 23.75 | 17824 | 4194.23 | 0.71% | 0.00 |
| 2025-11-27 | 23.67 | 23.50 | -0.16 | -0.68% | 23.50 | 24.18 | 20281 | 4831.22 | 0.81% | 0.00 |
| 2025-11-26 | 23.40 | 23.66 | 0.20 | 0.85% | 23.26 | 23.90 | 21259 | 5029.22 | 0.85% | 0.00 |
| 2025-11-25 | 23.65 | 23.46 | 0.01 | 0.04% | 23.20 | 23.97 | 30264 | 7133.73 | 1.21% | 0.00 |
| 2025-11-24 | 23.92 | 23.45 | -0.27 | -1.14% | 23.26 | 24.05 | 27448 | 6455.10 | 1.10% | 0.00 |
松原安全(300893)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。
