| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.64 | 27.72 | -0.10 | -0.36% | 27.02 | 28.29 | 23463 | 6471.61 | 3.15% | 0.00 |
| 2025-12-16 | 28.51 | 27.82 | -0.70 | -2.45% | 27.62 | 28.65 | 12440 | 3475.96 | 1.67% | 0.00 |
| 2025-12-15 | 28.90 | 28.52 | -0.38 | -1.31% | 28.01 | 29.26 | 12146 | 3485.27 | 1.63% | 0.00 |
| 2025-12-12 | 29.11 | 28.90 | -0.09 | -0.31% | 28.74 | 29.27 | 15666 | 4538.39 | 2.10% | 0.00 |
| 2025-12-11 | 29.77 | 28.99 | -0.74 | -2.49% | 28.99 | 29.93 | 24754 | 7264.42 | 3.32% | 0.00 |
| 2025-12-10 | 30.39 | 29.73 | -0.64 | -2.11% | 29.30 | 30.49 | 22319 | 6643.08 | 3.00% | 0.00 |
| 2025-12-09 | 30.48 | 30.37 | -0.34 | -1.11% | 30.20 | 31.17 | 22449 | 6864.83 | 3.01% | 0.00 |
| 2025-12-08 | 30.01 | 30.71 | 0.81 | 2.71% | 29.95 | 31.30 | 20862 | 6389.53 | 2.80% | 0.00 |
| 2025-12-05 | 29.88 | 29.90 | 0.00 | 0.00% | 29.00 | 30.19 | 18507 | 5470.57 | 2.48% | 0.00 |
| 2025-12-04 | 29.23 | 29.90 | 0.73 | 2.50% | 29.22 | 30.55 | 28320 | 8489.35 | 3.80% | 0.00 |
| 2025-12-03 | 29.42 | 29.17 | -0.16 | -0.55% | 29.01 | 29.82 | 11434 | 3347.77 | 1.53% | 0.00 |
| 2025-12-02 | 29.87 | 29.33 | -0.57 | -1.91% | 29.21 | 30.01 | 16566 | 4877.16 | 2.22% | 0.00 |
| 2025-12-01 | 30.54 | 29.90 | -0.54 | -1.77% | 29.73 | 31.08 | 19319 | 5797.39 | 2.59% | 0.00 |
| 2025-11-28 | 30.68 | 30.44 | 0.14 | 0.46% | 29.72 | 31.06 | 13755 | 4191.38 | 1.85% | 0.00 |
| 2025-11-27 | 30.16 | 30.30 | 0.14 | 0.46% | 30.11 | 30.64 | 11336 | 3445.98 | 1.52% | 0.00 |
| 2025-11-26 | 30.70 | 30.16 | -0.39 | -1.28% | 30.09 | 30.95 | 17567 | 5367.80 | 2.36% | 0.00 |
| 2025-11-25 | 29.98 | 30.55 | 0.64 | 2.14% | 29.98 | 30.85 | 18929 | 5784.66 | 2.54% | 0.00 |
| 2025-11-24 | 29.36 | 29.91 | 1.07 | 3.71% | 28.94 | 30.14 | 30741 | 9090.71 | 4.13% | 0.00 |
| 2025-11-21 | 30.05 | 28.84 | -1.52 | -5.01% | 28.68 | 30.37 | 26909 | 7915.22 | 3.61% | 0.00 |
| 2025-11-20 | 31.43 | 30.36 | -0.94 | -3.00% | 30.31 | 31.80 | 16220 | 4978.87 | 2.18% | 0.00 |
| 2025-11-19 | 32.89 | 31.30 | -1.40 | -4.28% | 30.83 | 33.10 | 31792 | 10000.45 | 4.27% | 0.00 |
| 2025-11-18 | 32.40 | 32.70 | 0.10 | 0.31% | 32.01 | 32.99 | 19959 | 6501.83 | 2.68% | 0.00 |
| 2025-11-17 | 32.45 | 32.60 | 0.14 | 0.43% | 31.72 | 32.80 | 22413 | 7240.23 | 3.01% | 0.00 |
| 2025-11-14 | 31.02 | 32.46 | 0.60 | 1.88% | 31.02 | 33.25 | 33368 | 10781.72 | 4.48% | 0.00 |
| 2025-11-13 | 30.71 | 31.86 | 1.03 | 3.34% | 30.55 | 31.98 | 25890 | 8133.08 | 3.48% | 0.00 |
| 2025-11-12 | 31.13 | 30.83 | -0.24 | -0.77% | 30.46 | 31.20 | 14714 | 4539.42 | 1.97% | 0.00 |
| 2025-11-11 | 31.35 | 31.07 | -0.13 | -0.42% | 30.88 | 31.63 | 17234 | 5373.74 | 2.31% | 0.00 |
| 2025-11-10 | 32.35 | 31.20 | -1.12 | -3.47% | 30.90 | 32.51 | 26241 | 8255.24 | 3.52% | 0.00 |
| 2025-11-07 | 33.09 | 32.32 | -0.76 | -2.30% | 32.15 | 33.10 | 16042 | 5202.55 | 2.15% | 0.00 |
| 2025-11-06 | 32.75 | 33.08 | 0.56 | 1.72% | 32.52 | 33.30 | 24053 | 7914.91 | 3.23% | 0.00 |
| 2025-11-05 | 32.04 | 32.52 | 0.43 | 1.34% | 31.21 | 32.70 | 31428 | 10179.88 | 4.22% | 0.00 |
| 2025-11-04 | 33.21 | 32.09 | -1.03 | -3.11% | 31.76 | 33.40 | 34343 | 11083.30 | 4.61% | 0.00 |
| 2025-11-03 | 34.63 | 33.12 | -1.51 | -4.36% | 32.70 | 34.64 | 36636 | 12207.93 | 4.92% | 0.00 |
| 2025-10-31 | 33.02 | 34.63 | 1.64 | 4.97% | 33.02 | 35.09 | 40241 | 13744.17 | 5.40% | 0.00 |
| 2025-10-30 | 33.48 | 32.99 | -0.49 | -1.46% | 32.74 | 33.90 | 36193 | 11997.08 | 4.86% | 0.00 |
| 2025-10-29 | 34.42 | 33.48 | -1.02 | -2.96% | 33.00 | 34.46 | 36615 | 12313.61 | 4.91% | 0.00 |
| 2025-10-28 | 34.78 | 34.50 | -0.28 | -0.81% | 34.13 | 35.17 | 27583 | 9561.83 | 3.70% | 0.00 |
| 2025-10-27 | 36.27 | 34.78 | -0.57 | -1.61% | 34.30 | 36.50 | 44349 | 15615.07 | 5.95% | 0.00 |
| 2025-10-24 | 34.59 | 35.35 | 0.80 | 2.32% | 34.18 | 35.60 | 35069 | 12224.44 | 4.71% | 0.00 |
| 2025-10-23 | 35.98 | 34.55 | -1.46 | -4.05% | 34.15 | 36.66 | 32014 | 11118.55 | 4.30% | 0.00 |
| 2025-10-22 | 36.13 | 36.01 | -0.29 | -0.80% | 35.60 | 36.96 | 28140 | 10157.78 | 3.78% | 0.00 |
| 2025-10-21 | 36.89 | 36.30 | -0.96 | -2.58% | 35.75 | 37.90 | 55025 | 20113.74 | 7.39% | 0.00 |
| 2025-10-20 | 34.33 | 37.26 | 3.10 | 9.07% | 34.00 | 38.10 | 67653 | 24502.87 | 9.08% | 0.00 |
| 2025-10-17 | 34.23 | 34.16 | -0.12 | -0.35% | 34.03 | 35.16 | 27039 | 9360.05 | 3.63% | 0.00 |
| 2025-10-16 | 35.06 | 34.28 | -0.96 | -2.72% | 34.00 | 35.69 | 33638 | 11705.36 | 4.51% | 0.00 |
| 2025-10-15 | 33.06 | 35.24 | 1.47 | 4.35% | 33.06 | 35.80 | 55691 | 19264.47 | 7.47% | 0.00 |
| 2025-10-14 | 36.19 | 33.77 | -2.16 | -6.01% | 33.58 | 36.79 | 65645 | 22932.02 | 8.81% | 0.00 |
| 2025-10-13 | 34.32 | 35.93 | -1.82 | -4.82% | 34.32 | 37.09 | 58529 | 20924.80 | 7.86% | 0.00 |
| 2025-10-10 | 39.28 | 37.75 | -0.99 | -2.56% | 37.30 | 39.77 | 53527 | 20563.65 | 7.18% | 0.00 |
| 2025-10-09 | 40.20 | 38.74 | -0.94 | -2.37% | 38.50 | 40.66 | 49309 | 19583.28 | 6.72% | 0.00 |
| 2025-09-30 | 40.16 | 39.68 | -0.55 | -1.37% | 39.13 | 40.56 | 43302 | 17258.63 | 5.91% | 0.00 |
| 2025-09-29 | 37.66 | 40.23 | 2.45 | 6.48% | 37.66 | 41.40 | 82622 | 33332.08 | 11.27% | 0.00 |
| 2025-09-26 | 38.98 | 37.78 | -1.27 | -3.25% | 37.73 | 39.36 | 40588 | 15638.88 | 5.54% | 0.00 |
| 2025-09-25 | 40.25 | 39.05 | 0.09 | 0.23% | 38.19 | 40.25 | 40303 | 15877.63 | 5.50% | 0.00 |
| 2025-09-24 | 40.00 | 38.96 | -1.42 | -3.52% | 38.68 | 40.38 | 69251 | 27137.95 | 9.44% | 0.00 |
| 2025-09-23 | 41.72 | 40.38 | -1.29 | -3.10% | 39.00 | 42.99 | 96747 | 39152.09 | 13.19% | 1.00 |
| 2025-09-22 | 41.04 | 41.67 | 1.02 | 2.51% | 40.24 | 42.30 | 72915 | 30166.73 | 9.94% | 5.00 |
| 2025-09-19 | 42.51 | 40.65 | -2.45 | -5.68% | 40.50 | 43.66 | 85189 | 35533.66 | 11.62% | 0.00 |
| 2025-09-18 | 44.72 | 43.10 | -1.65 | -3.69% | 42.00 | 48.18 | 164980 | 74321.62 | 22.50% | 0.00 |
| 2025-09-17 | 43.01 | 44.75 | 2.95 | 7.06% | 43.01 | 46.82 | 133765 | 59812.31 | 18.24% | 6.00 |
| 2025-09-16 | 38.96 | 41.80 | 3.10 | 8.01% | 38.62 | 42.50 | 120134 | 48687.62 | 16.38% | 0.00 |
| 2025-09-15 | 37.89 | 38.70 | 0.87 | 2.30% | 36.61 | 38.99 | 89739 | 33925.45 | 12.24% | 0.00 |
| 2025-09-12 | 36.22 | 37.83 | 2.03 | 5.67% | 36.00 | 40.27 | 145839 | 56027.39 | 19.89% | 5.00 |
| 2025-09-11 | 35.84 | 35.80 | -0.04 | -0.11% | 34.11 | 35.94 | 71642 | 25185.13 | 9.77% | 0.00 |
| 2025-09-10 | 36.22 | 35.84 | -0.68 | -1.86% | 33.85 | 36.64 | 114720 | 40612.72 | 15.65% | 0.00 |
| 2025-09-09 | 34.46 | 36.52 | 1.64 | 4.70% | 33.54 | 39.21 | 129493 | 47517.61 | 17.66% | 0.00 |
| 2025-09-08 | 33.00 | 34.88 | 3.05 | 9.58% | 31.61 | 34.88 | 136194 | 45580.24 | 18.57% | 0.00 |
| 2025-09-05 | 28.60 | 31.83 | 3.86 | 13.80% | 28.60 | 31.92 | 118363 | 36042.08 | 16.14% | 0.00 |
| 2025-09-04 | 30.63 | 27.97 | -2.80 | -9.10% | 27.51 | 31.07 | 108137 | 31575.60 | 14.75% | 0.00 |
| 2025-09-03 | 34.07 | 30.77 | -2.36 | -7.12% | 30.70 | 34.73 | 124467 | 40676.68 | 16.98% | 0.00 |
| 2025-09-02 | 32.43 | 33.13 | 0.39 | 1.19% | 29.30 | 34.99 | 170402 | 55466.34 | 23.24% | 0.00 |
| 2025-09-01 | 32.60 | 32.74 | 0.77 | 2.41% | 30.78 | 34.50 | 83583 | 27754.71 | 11.40% | 0.00 |
| 2025-08-29 | 32.99 | 31.97 | -0.70 | -2.14% | 31.32 | 33.59 | 75750 | 24360.50 | 10.33% | 0.00 |
| 2025-08-28 | 30.67 | 32.67 | 1.65 | 5.32% | 30.37 | 33.20 | 92972 | 29698.60 | 12.68% | 0.00 |
| 2025-08-27 | 31.57 | 31.02 | -0.98 | -3.06% | 30.43 | 32.73 | 90673 | 28532.60 | 12.37% | 0.00 |
| 2025-08-26 | 32.23 | 32.00 | 0.39 | 1.23% | 31.60 | 34.25 | 103013 | 33697.26 | 14.05% | 7.00 |
| 2025-08-25 | 30.45 | 31.61 | 0.89 | 2.90% | 28.96 | 32.60 | 107512 | 33425.07 | 14.66% | 5.00 |
| 2025-08-22 | 29.82 | 30.72 | 0.60 | 1.99% | 28.12 | 31.09 | 111798 | 33335.12 | 15.25% | 1.00 |
| 2025-08-21 | 26.40 | 30.12 | 3.14 | 11.64% | 25.83 | 31.61 | 155569 | 45865.70 | 21.22% | 27.00 |
| 2025-08-20 | 23.87 | 26.98 | 2.98 | 12.42% | 23.87 | 27.88 | 112006 | 29656.01 | 15.28% | 0.00 |
崧盛股份(301002)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。
