| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 23.34 | 24.00 | 0.74 | 3.18% | 22.95 | 24.35 | 39583 | 9457.71 | 5.40% | 0.00 |
| 2025-08-18 | 23.55 | 23.26 | -0.23 | -0.98% | 23.16 | 23.67 | 19273 | 4499.54 | 2.63% | 0.00 |
| 2025-08-15 | 22.78 | 23.49 | 0.80 | 3.53% | 22.59 | 23.66 | 29477 | 6859.60 | 4.02% | 15.00 |
| 2025-08-14 | 23.88 | 22.69 | -0.90 | -3.82% | 22.68 | 23.88 | 25638 | 5895.90 | 3.50% | 0.00 |
| 2025-08-13 | 23.50 | 23.59 | 0.09 | 0.38% | 23.13 | 23.76 | 19597 | 4602.27 | 2.67% | 0.00 |
| 2025-08-12 | 24.23 | 23.50 | -0.52 | -2.16% | 23.39 | 24.24 | 20431 | 4835.95 | 2.79% | 0.00 |
| 2025-08-11 | 23.85 | 24.02 | 0.23 | 0.97% | 23.45 | 24.15 | 26832 | 6406.20 | 3.66% | 0.00 |
| 2025-08-08 | 23.40 | 23.79 | 0.23 | 0.98% | 23.15 | 24.30 | 37003 | 8788.94 | 5.05% | 0.00 |
| 2025-08-07 | 23.61 | 23.56 | -0.08 | -0.34% | 23.21 | 23.82 | 24001 | 5635.04 | 3.27% | 0.00 |
| 2025-08-06 | 23.15 | 23.64 | 0.44 | 1.90% | 23.02 | 23.97 | 29528 | 6952.65 | 4.03% | 0.00 |
| 2025-08-05 | 23.21 | 23.20 | 0.10 | 0.43% | 22.95 | 23.88 | 26592 | 6185.65 | 3.63% | 0.00 |
| 2025-08-04 | 22.21 | 23.10 | 0.87 | 3.91% | 21.90 | 23.13 | 36063 | 8189.27 | 4.92% | 0.00 |
| 2025-08-01 | 21.54 | 22.23 | 0.54 | 2.49% | 21.54 | 22.50 | 36273 | 8041.24 | 4.95% | 0.00 |
| 2025-07-31 | 22.02 | 21.69 | -0.48 | -2.17% | 21.53 | 22.62 | 23021 | 5060.35 | 3.14% | 0.00 |
| 2025-07-30 | 22.57 | 22.17 | -0.40 | -1.77% | 21.90 | 22.57 | 18744 | 4144.98 | 2.56% | 0.00 |
| 2025-07-29 | 22.56 | 22.57 | -0.11 | -0.49% | 22.22 | 22.79 | 17801 | 3984.50 | 2.43% | 0.00 |
| 2025-07-28 | 22.20 | 22.68 | 0.52 | 2.35% | 22.16 | 22.95 | 35080 | 7931.30 | 4.78% | 0.00 |
| 2025-07-25 | 21.70 | 22.16 | 0.46 | 2.12% | 21.41 | 22.45 | 22148 | 4874.32 | 3.02% | 0.00 |
| 2025-07-24 | 22.05 | 21.70 | -0.14 | -0.64% | 21.40 | 22.05 | 29108 | 6304.20 | 3.97% | 0.00 |
| 2025-07-23 | 22.16 | 21.84 | -0.10 | -0.46% | 21.72 | 22.44 | 27835 | 6141.99 | 3.80% | 0.00 |
| 2025-07-22 | 22.60 | 21.94 | -0.65 | -2.88% | 21.82 | 22.86 | 28448 | 6357.89 | 3.88% | 0.00 |
| 2025-07-21 | 22.13 | 22.59 | 0.48 | 2.17% | 22.10 | 23.19 | 37080 | 8420.11 | 5.06% | 0.00 |
| 2025-07-18 | 21.96 | 22.11 | 0.04 | 0.18% | 21.63 | 22.17 | 24250 | 5307.10 | 3.31% | 0.00 |
| 2025-07-17 | 22.25 | 22.07 | -0.18 | -0.81% | 21.88 | 22.46 | 21411 | 4725.62 | 2.92% | 0.00 |
| 2025-07-16 | 22.49 | 22.25 | -0.43 | -1.90% | 21.86 | 22.60 | 37263 | 8253.37 | 5.08% | 0.00 |
| 2025-07-15 | 22.83 | 22.68 | -0.12 | -0.53% | 22.40 | 23.20 | 29757 | 6768.00 | 4.06% | 0.00 |
| 2025-07-14 | 21.88 | 22.80 | 0.89 | 4.06% | 21.71 | 23.26 | 52380 | 11915.26 | 7.14% | 0.00 |
| 2025-07-11 | 21.41 | 21.91 | 0.32 | 1.48% | 21.24 | 22.27 | 48072 | 10443.22 | 6.56% | 0.00 |
| 2025-07-10 | 22.83 | 21.59 | -1.24 | -5.43% | 21.50 | 22.95 | 67849 | 14942.17 | 9.25% | 0.00 |
| 2025-07-09 | 22.76 | 22.83 | 0.49 | 2.19% | 22.51 | 24.16 | 84683 | 19669.22 | 11.55% | 5.00 |
| 2025-07-08 | 22.37 | 22.34 | 0.13 | 0.59% | 21.81 | 22.63 | 52149 | 11609.20 | 7.11% | 6.00 |
| 2025-07-07 | 22.03 | 22.21 | -0.29 | -1.29% | 21.89 | 22.78 | 69211 | 15406.40 | 9.44% | 0.00 |
| 2025-07-04 | 20.81 | 22.50 | 1.61 | 7.71% | 20.75 | 23.80 | 115526 | 26208.87 | 15.76% | 0.00 |
| 2025-07-03 | 20.75 | 20.89 | 0.16 | 0.77% | 20.40 | 20.98 | 32257 | 6688.38 | 4.40% | 0.00 |
| 2025-07-02 | 21.06 | 20.73 | -0.50 | -2.36% | 20.51 | 21.22 | 50440 | 10432.32 | 6.88% | 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。
