| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.74 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 451647 | 21372.24 | 3.28% |
| 2025-10-24 | 4.82 | 4.72 | -0.12 | -2.48% | 4.69 | 4.84 | 574761 | 27154.28 | 4.17% |
| 2025-10-23 | 4.88 | 4.84 | -0.08 | -1.63% | 4.68 | 4.89 | 709950 | 33770.57 | 5.15% |
| 2025-10-22 | 4.90 | 4.92 | 0.03 | 0.61% | 4.86 | 5.05 | 983424 | 48614.89 | 7.13% |
| 2025-10-21 | 4.70 | 4.89 | 0.20 | 4.26% | 4.68 | 5.07 | 1013440 | 49330.65 | 7.35% |
| 2025-10-20 | 4.70 | 4.69 | 0.02 | 0.43% | 4.60 | 4.72 | 364016 | 16897.17 | 2.64% |
| 2025-10-17 | 4.76 | 4.67 | -0.07 | -1.48% | 4.66 | 4.77 | 454033 | 21399.01 | 3.29% |
| 2025-10-16 | 4.90 | 4.74 | -0.18 | -3.66% | 4.71 | 4.91 | 662195 | 31619.00 | 4.80% |
| 2025-10-15 | 4.81 | 4.92 | 0.13 | 2.71% | 4.81 | 4.99 | 834307 | 40928.51 | 6.05% |
| 2025-10-14 | 4.77 | 4.79 | 0.00 | 0.00% | 4.77 | 4.93 | 722255 | 34987.78 | 5.24% |
| 2025-10-13 | 4.68 | 4.79 | -0.04 | -0.83% | 4.67 | 4.84 | 731158 | 34867.28 | 5.30% |
| 2025-10-10 | 4.66 | 4.83 | 0.15 | 3.21% | 4.63 | 4.88 | 1159652 | 55844.26 | 8.41% |
| 2025-10-09 | 4.52 | 4.68 | 0.25 | 5.64% | 4.51 | 4.78 | 1267320 | 59461.18 | 9.19% |
| 2025-09-30 | 4.35 | 4.43 | 0.11 | 2.55% | 4.31 | 4.45 | 495589 | 21812.73 | 3.59% |
| 2025-09-29 | 4.30 | 4.32 | 0.07 | 1.65% | 4.21 | 4.37 | 394054 | 16951.79 | 2.86% |
| 2025-09-26 | 4.35 | 4.25 | -0.11 | -2.52% | 4.25 | 4.35 | 393760 | 16909.28 | 2.86% |
| 2025-09-25 | 4.45 | 4.36 | -0.07 | -1.58% | 4.33 | 4.52 | 450035 | 19755.30 | 3.26% |
| 2025-09-24 | 4.58 | 4.43 | -0.10 | -2.21% | 4.29 | 4.63 | 847055 | 37233.02 | 6.14% |
| 2025-09-23 | 4.60 | 4.53 | -0.07 | -1.52% | 4.34 | 4.61 | 706652 | 31654.51 | 5.13% |
| 2025-09-22 | 4.79 | 4.60 | -0.19 | -3.97% | 4.55 | 4.81 | 771651 | 35604.66 | 5.60% |
| 2025-09-19 | 4.52 | 4.79 | 0.29 | 6.44% | 4.49 | 4.89 | 1313764 | 62566.29 | 9.53% |
| 2025-09-18 | 4.63 | 4.50 | -0.13 | -2.81% | 4.47 | 4.65 | 495692 | 22572.14 | 3.60% |
| 2025-09-17 | 4.65 | 4.63 | -0.04 | -0.86% | 4.57 | 4.65 | 381918 | 17575.87 | 2.77% |
| 2025-09-16 | 4.75 | 4.67 | -0.08 | -1.68% | 4.62 | 4.75 | 450181 | 20998.44 | 3.27% |
| 2025-09-15 | 4.72 | 4.75 | 0.02 | 0.42% | 4.62 | 4.77 | 523753 | 24609.11 | 3.80% |
| 2025-09-12 | 4.65 | 4.73 | 0.07 | 1.50% | 4.64 | 4.80 | 682335 | 32258.88 | 4.95% |
| 2025-09-11 | 4.63 | 4.66 | 0.01 | 0.22% | 4.54 | 4.67 | 463829 | 21331.37 | 3.36% |
| 2025-09-10 | 4.62 | 4.65 | 0.02 | 0.43% | 4.53 | 4.78 | 591301 | 27380.45 | 4.29% |
| 2025-09-09 | 4.70 | 4.63 | -0.09 | -1.91% | 4.57 | 4.71 | 624190 | 28925.28 | 4.53% |
| 2025-09-08 | 4.79 | 4.72 | -0.09 | -1.87% | 4.69 | 4.89 | 749124 | 35666.66 | 5.43% |
| 2025-09-05 | 4.71 | 4.81 | 0.11 | 2.34% | 4.63 | 4.86 | 794387 | 37876.46 | 5.76% |
| 2025-09-04 | 4.72 | 4.70 | -0.05 | -1.05% | 4.57 | 4.81 | 927414 | 43622.75 | 6.73% |
| 2025-09-03 | 4.62 | 4.75 | 0.14 | 3.04% | 4.55 | 4.87 | 1136253 | 53681.74 | 8.24% |
| 2025-09-02 | 4.65 | 4.61 | -0.03 | -0.65% | 4.53 | 4.68 | 552878 | 25386.10 | 4.01% |
| 2025-09-01 | 4.57 | 4.64 | 0.07 | 1.53% | 4.52 | 4.71 | 785437 | 36348.53 | 5.70% |
| 2025-08-29 | 4.64 | 4.57 | -0.04 | -0.87% | 4.55 | 4.67 | 509291 | 23337.02 | 3.69% |
| 2025-08-28 | 4.61 | 4.61 | 0.00 | 0.00% | 4.49 | 4.63 | 666949 | 30532.62 | 4.84% |
| 2025-08-27 | 4.75 | 4.61 | -0.13 | -2.74% | 4.60 | 4.77 | 834842 | 39063.40 | 6.05% |
| 2025-08-26 | 4.86 | 4.74 | -0.18 | -3.66% | 4.73 | 4.88 | 1150061 | 55144.55 | 8.34% |
| 2025-08-25 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 5.09 | 2367991 | 115282.19 | 17.17% |
| 2025-08-22 | 4.31 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 2006038 | 92023.08 | 14.55% |
| 2025-08-21 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.38 | 488778 | 21206.58 | 3.54% |
| 2025-08-20 | 4.35 | 4.36 | 0.01 | 0.23% | 4.32 | 4.39 | 490750 | 21366.36 | 3.56% |
| 2025-08-19 | 4.40 | 4.35 | -0.05 | -1.14% | 4.33 | 4.44 | 571476 | 24962.94 | 4.14% |
| 2025-08-18 | 4.39 | 4.40 | 0.04 | 0.92% | 4.37 | 4.45 | 811649 | 35791.75 | 5.89% |
| 2025-08-15 | 4.29 | 4.36 | 0.08 | 1.87% | 4.27 | 4.40 | 846490 | 36925.73 | 6.14% |
| 2025-08-14 | 4.47 | 4.28 | -0.22 | -4.89% | 4.27 | 4.50 | 1331227 | 58006.45 | 9.66% |
| 2025-08-13 | 4.65 | 4.50 | -0.10 | -2.17% | 4.48 | 4.75 | 1747849 | 79947.28 | 12.68% |
| 2025-08-12 | 4.62 | 4.60 | -0.25 | -5.15% | 4.55 | 4.80 | 2417715 | 112532.67 | 17.54% |
| 2025-08-11 | 4.85 | 4.85 | 0.44 | 9.98% | 4.61 | 4.85 | 3645898 | 174987.17 | 26.44% |
| 2025-08-08 | 4.02 | 4.41 | 0.40 | 9.98% | 4.00 | 4.41 | 1090310 | 46638.58 | 7.91% |
| 2025-08-07 | 4.05 | 4.01 | 0.01 | 0.25% | 4.01 | 4.09 | 395964 | 15982.11 | 2.87% |
| 2025-08-06 | 4.00 | 4.00 | 0.01 | 0.25% | 3.95 | 4.01 | 262393 | 10441.84 | 1.90% |
| 2025-08-05 | 4.02 | 3.99 | 0.00 | 0.00% | 3.98 | 4.04 | 295512 | 11827.32 | 2.14% |
| 2025-08-04 | 4.01 | 3.99 | -0.04 | -0.99% | 3.96 | 4.03 | 228958 | 9122.95 | 1.66% |
| 2025-08-01 | 4.04 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 255002 | 10281.77 | 1.85% |
| 2025-07-31 | 4.16 | 4.04 | -0.12 | -2.88% | 4.02 | 4.16 | 470077 | 19123.23 | 3.41% |
| 2025-07-30 | 4.22 | 4.16 | -0.08 | -1.89% | 4.13 | 4.24 | 455341 | 19045.46 | 3.30% |
| 2025-07-29 | 4.28 | 4.24 | -0.02 | -0.47% | 4.18 | 4.29 | 564590 | 23913.43 | 4.09% |
| 2025-07-28 | 4.30 | 4.26 | -0.04 | -0.93% | 4.21 | 4.31 | 448310 | 19080.04 | 3.25% |
| 2025-07-25 | 4.38 | 4.30 | -0.08 | -1.83% | 4.26 | 4.43 | 693350 | 29900.60 | 5.03% |
| 2025-07-24 | 4.26 | 4.38 | 0.06 | 1.39% | 4.23 | 4.48 | 1215170 | 53145.75 | 8.81% |
| 2025-07-23 | 4.36 | 4.32 | -0.18 | -4.00% | 4.21 | 4.49 | 1930271 | 84352.35 | 14.00% |
| 2025-07-22 | 4.42 | 4.50 | 0.35 | 8.43% | 4.28 | 4.57 | 3065165 | 136186.78 | 22.23% |
| 2025-07-21 | 3.96 | 4.15 | 0.38 | 10.08% | 3.93 | 4.15 | 1315475 | 53660.64 | 9.54% |
| 2025-07-18 | 3.78 | 3.77 | 0.00 | 0.00% | 3.75 | 3.78 | 139411 | 5245.66 | 1.01% |
| 2025-07-17 | 3.76 | 3.77 | 0.00 | 0.00% | 3.75 | 3.79 | 113064 | 4259.73 | 0.82% |
| 2025-07-16 | 3.78 | 3.77 | 0.00 | 0.00% | 3.75 | 3.79 | 119761 | 4523.52 | 0.87% |
| 2025-07-15 | 3.83 | 3.77 | -0.06 | -1.57% | 3.75 | 3.84 | 215649 | 8146.46 | 1.56% |
| 2025-07-14 | 3.84 | 3.83 | -0.02 | -0.52% | 3.82 | 3.87 | 182041 | 6982.97 | 1.32% |
| 2025-07-11 | 3.85 | 3.85 | 0.00 | 0.00% | 3.82 | 3.87 | 227985 | 8744.57 | 1.65% |
| 2025-07-10 | 3.84 | 3.85 | 0.04 | 1.05% | 3.83 | 3.90 | 210383 | 8104.58 | 1.53% |
| 2025-07-09 | 3.80 | 3.81 | 0.02 | 0.53% | 3.79 | 3.86 | 271793 | 10415.30 | 1.97% |
| 2025-07-08 | 3.77 | 3.79 | 0.02 | 0.53% | 3.75 | 3.80 | 153409 | 5792.34 | 1.11% |
| 2025-07-07 | 3.74 | 3.77 | 0.02 | 0.53% | 3.72 | 3.77 | 137610 | 5168.56 | 1.00% |
| 2025-07-04 | 3.72 | 3.75 | 0.02 | 0.54% | 3.72 | 3.81 | 219320 | 8255.53 | 1.59% |
| 2025-07-03 | 3.75 | 3.73 | -0.02 | -0.53% | 3.72 | 3.76 | 145083 | 5419.43 | 1.05% |
| 2025-07-02 | 3.67 | 3.75 | 0.08 | 2.18% | 3.66 | 3.77 | 316168 | 11753.78 | 2.29% |
| 2025-07-01 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.67 | 74070 | 2709.08 | 0.54% |
| 2025-06-30 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.68 | 117661 | 4304.04 | 0.85% |
青松建化(600425)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。
