| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 26.33 | 25.23 | -1.02 | -3.89% | 25.07 | 26.70 | 82532 | 21124.30 | 3.29% | 0.00 |
| 2025-10-27 | 27.00 | 26.25 | -0.52 | -1.94% | 25.81 | 27.00 | 99320 | 26045.51 | 3.96% | 0.00 |
| 2025-10-24 | 25.65 | 26.77 | 1.57 | 6.23% | 25.02 | 27.69 | 125762 | 33523.40 | 5.02% | 0.00 |
| 2025-10-23 | 35.26 | 35.28 | -0.22 | -0.62% | 34.70 | 35.95 | 44798 | 15837.04 | 2.50% | 0.00 |
| 2025-10-22 | 35.31 | 35.50 | 0.07 | 0.20% | 34.90 | 35.86 | 38472 | 13633.16 | 2.15% | 0.00 |
| 2025-10-21 | 35.83 | 35.43 | -0.26 | -0.73% | 35.22 | 36.26 | 53566 | 19041.95 | 2.99% | 0.00 |
| 2025-10-20 | 37.22 | 35.69 | -0.88 | -2.41% | 35.38 | 37.95 | 77563 | 28292.87 | 4.33% | 0.00 |
| 2025-10-17 | 36.41 | 36.57 | 0.02 | 0.05% | 36.20 | 37.98 | 77286 | 28542.70 | 4.32% | 0.00 |
| 2025-10-16 | 36.07 | 36.55 | 0.36 | 0.99% | 35.75 | 37.20 | 60128 | 21966.99 | 3.36% | 0.00 |
| 2025-10-15 | 34.88 | 36.19 | 1.51 | 4.35% | 34.56 | 36.36 | 59142 | 21114.99 | 3.30% | 0.00 |
| 2025-10-14 | 36.64 | 34.68 | -1.32 | -3.67% | 34.60 | 36.68 | 63073 | 22377.76 | 3.52% | 0.00 |
| 2025-10-13 | 35.00 | 36.00 | -1.31 | -3.51% | 35.00 | 37.05 | 67383 | 24362.26 | 3.76% | 5.00 |
| 2025-10-10 | 38.27 | 37.31 | -0.99 | -2.58% | 37.18 | 38.89 | 88452 | 33497.40 | 4.94% | 0.00 |
| 2025-10-09 | 40.97 | 38.30 | -1.60 | -4.01% | 37.80 | 41.16 | 158885 | 61720.48 | 9.86% | 0.00 |
| 2025-09-30 | 33.03 | 39.90 | 6.65 | 20.00% | 32.96 | 39.90 | 174409 | 63604.89 | 10.82% | 0.00 |
| 2025-09-29 | 33.26 | 33.25 | -0.15 | -0.45% | 32.50 | 33.80 | 73687 | 24394.18 | 4.57% | 0.00 |
| 2025-09-26 | 31.78 | 33.40 | 1.33 | 4.15% | 31.59 | 34.25 | 134858 | 44535.76 | 8.37% | 15.00 |
| 2025-09-25 | 31.25 | 32.07 | 0.75 | 2.39% | 31.10 | 32.30 | 98514 | 31397.00 | 6.11% | 0.00 |
| 2025-09-24 | 30.81 | 31.32 | 0.33 | 1.06% | 30.22 | 32.16 | 119331 | 37556.63 | 7.40% | 0.00 |
| 2025-09-23 | 29.09 | 30.99 | 1.90 | 6.53% | 28.80 | 31.80 | 120886 | 36884.90 | 7.50% | 0.00 |
| 2025-09-22 | 29.00 | 29.09 | 0.12 | 0.41% | 28.70 | 29.29 | 39181 | 11347.07 | 2.43% | 0.00 |
| 2025-09-19 | 29.42 | 28.97 | -0.62 | -2.10% | 28.88 | 29.69 | 43423 | 12677.71 | 2.69% | 0.00 |
| 2025-09-18 | 30.10 | 29.59 | -0.70 | -2.31% | 29.31 | 30.68 | 60711 | 18241.39 | 3.77% | 0.00 |
| 2025-09-17 | 30.00 | 30.29 | 0.40 | 1.34% | 29.72 | 31.10 | 57801 | 17661.57 | 3.59% | 24.00 |
| 2025-09-16 | 29.61 | 29.89 | 0.29 | 0.98% | 29.25 | 30.03 | 44782 | 13325.95 | 2.78% | 0.00 |
| 2025-09-15 | 29.16 | 29.60 | 0.57 | 1.96% | 29.16 | 30.19 | 83111 | 24832.41 | 5.16% | 0.00 |
| 2025-09-12 | 29.41 | 29.03 | -0.31 | -1.06% | 29.03 | 29.75 | 35169 | 10315.45 | 2.18% | 0.00 |
| 2025-09-11 | 28.60 | 29.34 | 0.61 | 2.12% | 28.50 | 29.70 | 71989 | 20985.73 | 4.47% | 1.00 |
| 2025-09-10 | 29.86 | 28.73 | -1.87 | -6.11% | 28.62 | 30.10 | 96508 | 28179.27 | 6.09% | 6.00 |
| 2025-09-09 | 31.00 | 30.60 | -0.58 | -1.86% | 29.88 | 31.00 | 60659 | 18364.49 | 3.83% | 0.00 |
| 2025-09-08 | 31.84 | 31.18 | -0.79 | -2.47% | 30.55 | 31.84 | 60410 | 18826.87 | 3.81% | 0.00 |
| 2025-09-05 | 31.48 | 31.97 | 0.27 | 0.85% | 30.89 | 32.09 | 81720 | 25802.83 | 5.16% | 0.00 |
| 2025-09-04 | 30.48 | 31.70 | 1.22 | 4.00% | 29.92 | 31.81 | 94948 | 29501.98 | 5.99% | 5.00 |
| 2025-09-03 | 30.00 | 30.48 | 0.36 | 1.20% | 29.50 | 30.96 | 53369 | 16094.63 | 3.37% | 0.00 |
| 2025-09-02 | 31.00 | 30.12 | -0.89 | -2.87% | 29.37 | 31.00 | 68758 | 20750.75 | 4.34% | 0.00 |
| 2025-09-01 | 30.59 | 31.01 | 0.32 | 1.04% | 30.45 | 31.05 | 46389 | 14313.78 | 2.93% | 0.00 |
| 2025-08-29 | 30.90 | 30.69 | -0.51 | -1.63% | 30.20 | 31.18 | 46021 | 14131.06 | 2.91% | 4.00 |
| 2025-08-28 | 30.53 | 31.20 | 0.47 | 1.53% | 30.18 | 31.30 | 60525 | 18636.79 | 3.82% | 3.00 |
| 2025-08-27 | 32.11 | 30.73 | -1.82 | -5.59% | 30.69 | 32.37 | 94666 | 29852.87 | 5.98% | 0.00 |
| 2025-08-26 | 31.80 | 32.55 | 0.52 | 1.62% | 30.75 | 32.58 | 98457 | 31255.59 | 6.22% | 5.00 |
| 2025-08-25 | 32.49 | 32.03 | -1.04 | -3.14% | 31.81 | 32.99 | 128689 | 41501.74 | 8.12% | 3.00 |
| 2025-08-22 | 33.95 | 33.07 | -0.88 | -2.59% | 31.61 | 33.97 | 179469 | 58341.88 | 11.33% | 17.60 |
| 2025-08-21 | 32.14 | 33.95 | 1.97 | 6.16% | 31.01 | 37.00 | 222799 | 74134.48 | 14.07% | 0.00 |
| 2025-08-20 | 28.01 | 31.98 | 5.33 | 20.00% | 28.01 | 31.98 | 107304 | 32425.87 | 6.77% | 10.00 |
| 2025-08-19 | 25.85 | 26.65 | 0.67 | 2.58% | 25.41 | 26.73 | 47969 | 12504.39 | 3.03% | 0.00 |
| 2025-08-18 | 26.16 | 25.98 | 0.01 | 0.04% | 25.75 | 26.16 | 21989 | 5705.84 | 1.39% | 0.00 |
| 2025-08-15 | 25.35 | 25.97 | 0.59 | 2.32% | 25.25 | 26.10 | 28132 | 7262.70 | 1.78% | 0.00 |
| 2025-08-14 | 26.19 | 25.38 | -0.71 | -2.72% | 25.27 | 26.20 | 31382 | 8045.73 | 1.98% | 0.00 |
| 2025-08-13 | 25.80 | 26.09 | 0.33 | 1.28% | 25.69 | 26.26 | 27939 | 7259.23 | 1.76% | 0.00 |
| 2025-08-12 | 25.71 | 25.76 | 0.15 | 0.59% | 25.42 | 25.88 | 21266 | 5457.85 | 1.34% | 0.00 |
| 2025-08-11 | 25.20 | 25.61 | 0.41 | 1.63% | 25.10 | 25.97 | 39745 | 10164.74 | 2.51% | 0.00 |
| 2025-08-08 | 24.86 | 25.20 | 0.42 | 1.69% | 24.60 | 25.35 | 25347 | 6346.80 | 1.60% | 0.00 |
| 2025-08-07 | 25.03 | 24.78 | -0.22 | -0.88% | 24.66 | 25.31 | 17082 | 4245.13 | 1.08% | 0.00 |
| 2025-08-06 | 24.85 | 25.00 | 0.01 | 0.04% | 24.85 | 25.30 | 19911 | 4988.70 | 1.26% | 0.00 |
| 2025-08-05 | 24.95 | 24.99 | 0.04 | 0.16% | 24.65 | 25.13 | 16031 | 3985.34 | 1.01% | 0.00 |
| 2025-08-04 | 24.32 | 24.95 | 0.62 | 2.55% | 24.14 | 24.97 | 22940 | 5654.24 | 1.45% | 0.00 |
| 2025-08-01 | 24.23 | 24.33 | 0.09 | 0.37% | 24.10 | 25.03 | 23822 | 5827.99 | 1.50% | 0.00 |
| 2025-07-31 | 24.51 | 24.24 | -0.45 | -1.82% | 24.10 | 24.82 | 20371 | 4963.27 | 1.29% | 0.00 |
| 2025-07-30 | 24.81 | 24.69 | -0.32 | -1.28% | 24.45 | 25.01 | 18993 | 4686.01 | 1.20% | 0.00 |
| 2025-07-29 | 24.89 | 25.01 | -0.02 | -0.08% | 24.74 | 25.17 | 11830 | 2946.68 | 0.75% | 0.00 |
| 2025-07-28 | 25.35 | 25.03 | -0.26 | -1.03% | 24.80 | 25.35 | 16673 | 4169.28 | 1.05% | 0.00 |
| 2025-07-25 | 24.80 | 25.29 | 0.37 | 1.48% | 24.57 | 25.37 | 27215 | 6820.91 | 1.72% | 0.00 |
| 2025-07-24 | 24.99 | 24.92 | 0.09 | 0.36% | 24.64 | 25.10 | 16521 | 4111.51 | 1.04% | 0.00 |
| 2025-07-23 | 25.01 | 24.83 | -0.02 | -0.08% | 24.68 | 25.03 | 13503 | 3353.63 | 0.85% | 0.00 |
| 2025-07-22 | 24.99 | 24.85 | -0.22 | -0.88% | 24.66 | 25.20 | 15750 | 3921.71 | 0.99% | 0.00 |
| 2025-07-21 | 24.80 | 25.07 | 0.48 | 1.95% | 24.20 | 25.10 | 27093 | 6685.32 | 1.71% | 0.00 |
| 2025-07-18 | 24.95 | 24.59 | -0.29 | -1.17% | 24.40 | 24.96 | 14014 | 3441.69 | 0.88% | 0.00 |
| 2025-07-17 | 24.98 | 24.88 | -0.10 | -0.40% | 24.72 | 25.02 | 18062 | 4486.32 | 1.14% | 0.00 |
| 2025-07-16 | 24.23 | 24.98 | 0.74 | 3.05% | 24.19 | 25.18 | 39265 | 9745.88 | 2.48% | 0.00 |
| 2025-07-15 | 24.25 | 24.24 | 0.04 | 0.17% | 23.92 | 24.46 | 15745 | 3797.03 | 0.99% | 0.00 |
| 2025-07-14 | 24.03 | 24.20 | 0.23 | 0.96% | 23.90 | 24.31 | 12702 | 3071.48 | 0.80% | 0.00 |
| 2025-07-11 | 23.58 | 23.97 | 0.39 | 1.65% | 23.38 | 24.18 | 15530 | 3718.77 | 0.98% | 0.00 |
| 2025-07-10 | 23.79 | 23.58 | -0.28 | -1.17% | 23.24 | 23.87 | 15072 | 3542.21 | 0.95% | 0.00 |
| 2025-07-09 | 24.15 | 23.86 | -0.24 | -1.00% | 23.72 | 24.24 | 13263 | 3169.28 | 0.84% | 0.00 |
| 2025-07-08 | 24.15 | 24.10 | 0.00 | 0.00% | 23.95 | 24.21 | 7856 | 1892.00 | 0.50% | 0.00 |
| 2025-07-07 | 24.29 | 24.10 | -0.16 | -0.66% | 23.83 | 24.36 | 13596 | 3268.18 | 0.86% | 0.00 |
| 2025-07-04 | 24.14 | 24.26 | 0.13 | 0.54% | 23.78 | 24.33 | 12865 | 3098.15 | 0.81% | 0.00 |
| 2025-07-03 | 23.89 | 24.13 | 0.30 | 1.26% | 23.79 | 24.26 | 12161 | 2927.17 | 0.77% | 0.00 |
| 2025-07-02 | 24.40 | 23.83 | -0.45 | -1.85% | 23.68 | 24.40 | 13615 | 3256.30 | 0.86% | 0.00 |
| 2025-07-01 | 24.51 | 24.28 | -0.24 | -0.98% | 24.15 | 24.75 | 11746 | 2856.78 | 0.74% | 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。
