| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.51 | 5.65 | 0.12 | 2.17% | 5.47 | 5.69 | 872411 | 48581.65 | 3.38% |
| 2025-12-11 | 5.80 | 5.53 | -0.25 | -4.33% | 5.51 | 5.81 | 1099703 | 61494.95 | 4.26% |
| 2025-12-10 | 5.79 | 5.78 | -0.07 | -1.20% | 5.66 | 5.87 | 1242381 | 71575.36 | 4.82% |
| 2025-12-09 | 6.06 | 5.85 | -0.24 | -3.94% | 5.82 | 6.09 | 1278902 | 75597.55 | 4.96% |
| 2025-12-08 | 6.00 | 6.09 | 0.02 | 0.33% | 5.92 | 6.14 | 1689682 | 102155.50 | 6.55% |
| 2025-12-05 | 5.81 | 6.07 | 0.15 | 2.53% | 5.70 | 6.22 | 1979175 | 118037.03 | 7.67% |
| 2025-12-04 | 6.09 | 5.92 | 0.04 | 0.68% | 5.71 | 6.16 | 1651504 | 97702.01 | 6.40% |
| 2025-12-03 | 6.01 | 5.88 | -0.13 | -2.16% | 5.80 | 6.22 | 1516045 | 90591.34 | 5.88% |
| 2025-12-02 | 5.95 | 6.01 | 0.04 | 0.67% | 5.81 | 6.14 | 1567944 | 93718.78 | 6.08% |
| 2025-12-01 | 5.81 | 5.97 | 0.16 | 2.75% | 5.81 | 6.09 | 1719526 | 102856.16 | 6.67% |
| 2025-11-28 | 5.65 | 5.81 | 0.09 | 1.57% | 5.47 | 5.82 | 1444434 | 82090.77 | 5.60% |
| 2025-11-27 | 5.65 | 5.72 | 0.03 | 0.53% | 5.53 | 5.90 | 1722169 | 98859.12 | 6.68% |
| 2025-11-26 | 5.60 | 5.69 | 0.06 | 1.07% | 5.55 | 5.82 | 1548282 | 87820.38 | 6.00% |
| 2025-11-25 | 5.55 | 5.63 | 0.23 | 4.26% | 5.44 | 5.77 | 1581984 | 88925.27 | 6.13% |
| 2025-11-24 | 5.71 | 5.40 | -0.28 | -4.93% | 5.30 | 5.75 | 1743824 | 94876.34 | 6.76% |
| 2025-11-21 | 5.88 | 5.68 | -0.32 | -5.33% | 5.68 | 6.09 | 2258827 | 130975.98 | 8.76% |
| 2025-11-20 | 6.22 | 6.00 | -0.54 | -8.26% | 5.93 | 6.54 | 3325834 | 205905.42 | 12.89% |
| 2025-11-19 | 7.30 | 6.54 | -0.73 | -10.04% | 6.54 | 7.99 | 4814853 | 347481.84 | 18.67% |
| 2025-11-18 | 6.80 | 7.27 | 0.66 | 9.98% | 6.35 | 7.27 | 2812199 | 192491.72 | 10.90% |
| 2025-11-17 | 6.30 | 6.61 | 0.60 | 9.98% | 6.18 | 6.61 | 2684294 | 176099.33 | 10.41% |
| 2025-11-14 | 5.81 | 6.01 | 0.10 | 1.69% | 5.81 | 6.26 | 2103734 | 128138.56 | 8.16% |
| 2025-11-13 | 6.00 | 5.91 | -0.22 | -3.59% | 5.84 | 6.09 | 2322348 | 138251.06 | 9.00% |
| 2025-11-12 | 5.52 | 6.13 | 0.56 | 10.05% | 5.43 | 6.13 | 2212424 | 132373.42 | 8.58% |
| 2025-11-11 | 5.69 | 5.57 | -0.11 | -1.94% | 5.45 | 5.72 | 1378672 | 77070.64 | 5.34% |
| 2025-11-10 | 5.91 | 5.68 | -0.48 | -7.79% | 5.61 | 6.03 | 2025727 | 117273.44 | 7.85% |
| 2025-11-07 | 6.39 | 6.16 | -0.20 | -3.14% | 6.14 | 6.70 | 1897539 | 121161.86 | 7.36% |
| 2025-11-06 | 6.31 | 6.36 | 0.05 | 0.79% | 6.13 | 6.45 | 1540338 | 97028.74 | 5.97% |
| 2025-11-05 | 6.05 | 6.31 | 0.14 | 2.27% | 5.98 | 6.39 | 1583308 | 99155.95 | 6.14% |
| 2025-11-04 | 6.10 | 6.17 | 0.07 | 1.15% | 5.93 | 6.27 | 1402722 | 85611.55 | 5.44% |
| 2025-11-03 | 6.20 | 6.10 | -0.05 | -0.81% | 6.01 | 6.25 | 1137221 | 69202.80 | 4.41% |
| 2025-10-31 | 6.30 | 6.15 | -0.31 | -4.80% | 6.13 | 6.44 | 1886650 | 117463.68 | 7.31% |
| 2025-10-30 | 6.47 | 6.46 | -0.15 | -2.27% | 6.34 | 6.88 | 1912846 | 126489.62 | 7.42% |
| 2025-10-29 | 7.08 | 6.61 | -0.62 | -8.58% | 6.57 | 7.13 | 3167533 | 216310.69 | 12.28% |
| 2025-10-28 | 7.00 | 7.23 | 0.35 | 5.09% | 6.61 | 7.56 | 4587694 | 322755.38 | 17.78% |
| 2025-10-27 | 6.40 | 6.88 | 0.63 | 10.08% | 6.37 | 6.88 | 1759771 | 119405.01 | 6.82% |
| 2025-10-24 | 6.31 | 6.25 | -0.21 | -3.25% | 6.21 | 6.60 | 1846642 | 117797.13 | 7.16% |
| 2025-10-23 | 6.30 | 6.46 | -0.05 | -0.77% | 6.11 | 6.70 | 1985989 | 127761.64 | 7.70% |
| 2025-10-22 | 6.40 | 6.51 | 0.06 | 0.93% | 6.25 | 6.82 | 2561769 | 168628.14 | 9.93% |
| 2025-10-21 | 6.25 | 6.45 | 0.06 | 0.94% | 6.15 | 6.66 | 2872876 | 183749.33 | 11.14% |
| 2025-10-20 | 6.00 | 6.39 | 0.58 | 9.98% | 5.81 | 6.39 | 2424430 | 149846.70 | 9.40% |
| 2025-10-17 | 6.00 | 5.81 | -0.10 | -1.69% | 5.81 | 6.11 | 1404083 | 83727.68 | 5.44% |
| 2025-10-16 | 5.95 | 5.91 | -0.20 | -3.27% | 5.81 | 6.11 | 1540655 | 91725.71 | 5.97% |
| 2025-10-15 | 5.98 | 6.11 | 0.13 | 2.17% | 5.88 | 6.24 | 1869620 | 114025.15 | 7.25% |
| 2025-10-14 | 6.30 | 5.98 | -0.52 | -8.00% | 5.85 | 6.59 | 3007153 | 185209.73 | 11.66% |
| 2025-10-13 | 6.50 | 6.50 | -0.72 | -9.97% | 6.50 | 6.80 | 2477920 | 161847.77 | 9.61% |
| 2025-10-10 | 7.70 | 7.22 | -0.69 | -8.72% | 7.12 | 7.90 | 3090933 | 231887.72 | 11.98% |
| 2025-10-09 | 7.49 | 7.91 | 0.43 | 5.75% | 7.20 | 8.00 | 3171277 | 244877.12 | 12.29% |
| 2025-09-30 | 7.26 | 7.48 | 0.08 | 1.08% | 7.01 | 7.78 | 3117570 | 231105.92 | 12.09% |
| 2025-09-29 | 7.03 | 7.40 | 0.43 | 6.17% | 6.96 | 7.50 | 3104640 | 226237.83 | 12.04% |
| 2025-09-26 | 6.90 | 6.97 | -0.13 | -1.83% | 6.65 | 7.18 | 2380284 | 164713.88 | 9.23% |
| 2025-09-25 | 6.99 | 7.10 | 0.00 | 0.00% | 6.71 | 7.42 | 3183438 | 228331.27 | 12.34% |
| 2025-09-24 | 7.50 | 7.10 | -0.56 | -7.31% | 7.00 | 7.88 | 3577244 | 262441.03 | 13.87% |
| 2025-09-23 | 7.55 | 7.66 | -0.33 | -4.13% | 7.19 | 8.60 | 4594336 | 352087.56 | 17.81% |
| 2025-09-22 | 7.05 | 7.99 | 0.73 | 10.06% | 6.74 | 7.99 | 4520230 | 338818.03 | 17.52% |
| 2025-09-19 | 8.42 | 7.26 | -0.81 | -10.04% | 7.26 | 8.85 | 4511510 | 349734.50 | 17.49% |
| 2025-09-18 | 7.75 | 8.07 | 0.73 | 9.95% | 7.50 | 8.07 | 2552360 | 202594.64 | 9.89% |
| 2025-09-17 | 6.86 | 7.34 | 0.67 | 10.04% | 6.50 | 7.34 | 3706517 | 263782.50 | 14.37% |
| 2025-09-16 | 6.16 | 6.67 | 0.61 | 10.07% | 6.15 | 6.67 | 2225841 | 144872.25 | 8.63% |
| 2025-09-15 | 6.01 | 6.06 | 0.55 | 9.98% | 5.30 | 6.06 | 4503002 | 260483.48 | 17.46% |
| 2025-09-12 | 5.00 | 5.51 | 0.50 | 9.98% | 4.95 | 5.51 | 3003508 | 160497.39 | 11.64% |
| 2025-09-11 | 4.76 | 5.01 | 0.33 | 7.05% | 4.68 | 5.15 | 4437318 | 225043.86 | 17.20% |
| 2025-09-10 | 4.38 | 4.68 | 0.43 | 10.12% | 4.34 | 4.68 | 1987444 | 90917.88 | 7.70% |
| 2025-09-09 | 4.13 | 4.25 | 0.39 | 10.10% | 4.06 | 4.25 | 1761774 | 74083.95 | 6.83% |
| 2025-09-08 | 3.37 | 3.86 | 0.35 | 9.97% | 3.37 | 3.86 | 3675380 | 138204.33 | 14.25% |
| 2025-09-05 | 3.51 | 3.51 | 0.32 | 10.03% | 3.11 | 3.51 | 4550412 | 155193.53 | 17.64% |
| 2025-09-04 | 3.10 | 3.19 | 0.29 | 10.00% | 3.00 | 3.19 | 1497843 | 46930.43 | 5.81% |
| 2025-09-03 | 2.90 | 2.90 | 0.26 | 9.85% | 2.80 | 2.90 | 1647318 | 47680.59 | 6.39% |
| 2025-09-02 | 2.67 | 2.64 | -0.03 | -1.12% | 2.62 | 2.69 | 356771 | 9444.94 | 1.38% |
| 2025-09-01 | 2.66 | 2.67 | 0.01 | 0.38% | 2.61 | 2.69 | 388070 | 10302.46 | 1.50% |
| 2025-08-29 | 2.71 | 2.66 | -0.02 | -0.75% | 2.65 | 2.73 | 375923 | 10058.09 | 1.46% |
| 2025-08-28 | 2.67 | 2.68 | 0.01 | 0.37% | 2.61 | 2.71 | 481856 | 12842.21 | 1.87% |
| 2025-08-27 | 2.81 | 2.67 | -0.15 | -5.32% | 2.66 | 2.82 | 798167 | 21797.19 | 3.09% |
| 2025-08-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.76 | 2.82 | 560482 | 15661.31 | 2.17% |
| 2025-08-25 | 2.71 | 2.80 | 0.10 | 3.70% | 2.70 | 2.84 | 1133407 | 31714.07 | 4.39% |
| 2025-08-22 | 2.73 | 2.70 | -0.03 | -1.10% | 2.68 | 2.74 | 502734 | 13548.34 | 1.95% |
| 2025-08-21 | 2.76 | 2.73 | -0.03 | -1.09% | 2.72 | 2.79 | 437394 | 12004.48 | 1.70% |
| 2025-08-20 | 2.75 | 2.76 | 0.00 | 0.00% | 2.71 | 2.77 | 434799 | 11903.37 | 1.69% |
| 2025-08-19 | 2.73 | 2.76 | 0.03 | 1.10% | 2.72 | 2.81 | 581560 | 16107.67 | 2.25% |
| 2025-08-18 | 2.73 | 2.73 | 0.02 | 0.74% | 2.70 | 2.76 | 595129 | 16229.16 | 2.31% |
| 2025-08-15 | 2.70 | 2.71 | 0.01 | 0.37% | 2.70 | 2.78 | 606710 | 16536.50 | 2.35% |
首开股份(600376)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。
