| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.51 | 4.53 | 0.04 | 0.89% | 4.49 | 4.56 | 200115 | 9039.38 | 1.45% |
| 2026-02-02 | 4.55 | 4.49 | -0.10 | -2.18% | 4.49 | 4.68 | 400675 | 18387.23 | 2.91% |
| 2026-01-30 | 4.58 | 4.59 | -0.02 | -0.43% | 4.49 | 4.63 | 326790 | 14900.32 | 2.37% |
| 2026-01-29 | 4.62 | 4.61 | 0.02 | 0.44% | 4.55 | 4.64 | 304826 | 14024.07 | 2.21% |
| 2026-01-28 | 4.48 | 4.59 | 0.08 | 1.77% | 4.48 | 4.64 | 336494 | 15447.92 | 2.44% |
| 2026-01-27 | 4.56 | 4.51 | -0.07 | -1.53% | 4.46 | 4.57 | 285453 | 12851.16 | 2.07% |
| 2026-01-26 | 4.55 | 4.58 | 0.01 | 0.22% | 4.54 | 4.67 | 460817 | 21246.26 | 3.34% |
| 2026-01-23 | 4.56 | 4.57 | 0.01 | 0.22% | 4.52 | 4.60 | 279669 | 12740.69 | 2.03% |
| 2026-01-22 | 4.49 | 4.56 | 0.08 | 1.79% | 4.48 | 4.57 | 285443 | 12959.08 | 2.07% |
| 2026-01-21 | 4.48 | 4.48 | -0.05 | -1.10% | 4.43 | 4.53 | 304382 | 13617.80 | 2.21% |
| 2026-01-20 | 4.36 | 4.53 | 0.15 | 3.42% | 4.35 | 4.55 | 585937 | 26160.39 | 4.25% |
| 2026-01-19 | 4.29 | 4.38 | 0.08 | 1.86% | 4.28 | 4.38 | 284807 | 12365.40 | 2.07% |
| 2026-01-16 | 4.35 | 4.30 | -0.02 | -0.46% | 4.30 | 4.40 | 270502 | 11744.79 | 1.96% |
| 2026-01-15 | 4.30 | 4.32 | 0.00 | 0.00% | 4.29 | 4.34 | 172206 | 7431.06 | 1.25% |
| 2026-01-14 | 4.34 | 4.32 | 0.00 | 0.00% | 4.29 | 4.43 | 419415 | 18327.95 | 3.04% |
| 2026-01-13 | 4.31 | 4.32 | 0.01 | 0.23% | 4.29 | 4.37 | 343193 | 14849.73 | 2.49% |
| 2026-01-12 | 4.35 | 4.31 | -0.02 | -0.46% | 4.28 | 4.35 | 349602 | 15054.42 | 2.54% |
| 2026-01-09 | 4.37 | 4.33 | -0.02 | -0.46% | 4.30 | 4.37 | 248232 | 10752.10 | 1.80% |
| 2026-01-08 | 4.29 | 4.35 | 0.06 | 1.40% | 4.28 | 4.38 | 257663 | 11188.52 | 1.87% |
| 2026-01-07 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.35 | 242550 | 10446.30 | 1.76% |
| 2026-01-06 | 4.22 | 4.32 | 0.11 | 2.61% | 4.20 | 4.33 | 301706 | 12923.45 | 2.19% |
| 2026-01-05 | 4.17 | 4.21 | 0.05 | 1.20% | 4.17 | 4.22 | 187053 | 7856.89 | 1.36% |
| 2025-12-31 | 4.19 | 4.16 | -0.02 | -0.48% | 4.15 | 4.20 | 165098 | 6883.22 | 1.20% |
| 2025-12-30 | 4.21 | 4.18 | -0.04 | -0.95% | 4.16 | 4.22 | 192526 | 8057.85 | 1.40% |
| 2025-12-29 | 4.22 | 4.22 | -0.01 | -0.24% | 4.21 | 4.27 | 197808 | 8391.94 | 1.43% |
| 2025-12-26 | 4.28 | 4.23 | -0.05 | -1.17% | 4.21 | 4.29 | 218943 | 9295.70 | 1.59% |
| 2025-12-25 | 4.29 | 4.28 | 0.00 | 0.00% | 4.25 | 4.30 | 159725 | 6830.86 | 1.16% |
| 2025-12-24 | 4.27 | 4.28 | 0.02 | 0.47% | 4.25 | 4.30 | 138851 | 5939.91 | 1.01% |
| 2025-12-23 | 4.28 | 4.26 | -0.02 | -0.47% | 4.25 | 4.31 | 135938 | 5816.12 | 0.99% |
| 2025-12-22 | 4.27 | 4.28 | 0.02 | 0.47% | 4.27 | 4.34 | 175085 | 7526.91 | 1.27% |
| 2025-12-19 | 4.20 | 4.26 | 0.06 | 1.43% | 4.19 | 4.27 | 192316 | 8156.58 | 1.39% |
| 2025-12-18 | 4.18 | 4.20 | 0.01 | 0.24% | 4.16 | 4.25 | 161578 | 6822.94 | 1.17% |
| 2025-12-17 | 4.18 | 4.19 | 0.03 | 0.72% | 4.12 | 4.21 | 182783 | 7603.59 | 1.33% |
| 2025-12-16 | 4.22 | 4.16 | -0.09 | -2.12% | 4.15 | 4.25 | 205748 | 8599.45 | 1.49% |
| 2025-12-15 | 4.21 | 4.25 | 0.02 | 0.47% | 4.19 | 4.29 | 193949 | 8255.85 | 1.41% |
| 2025-12-12 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.26 | 145484 | 6166.54 | 1.06% |
| 2025-12-11 | 4.28 | 4.24 | -0.04 | -0.93% | 4.22 | 4.29 | 144920 | 6172.88 | 1.05% |
| 2025-12-10 | 4.24 | 4.28 | 0.05 | 1.18% | 4.22 | 4.29 | 183924 | 7831.10 | 1.33% |
| 2025-12-09 | 4.31 | 4.23 | -0.09 | -2.08% | 4.22 | 4.32 | 243011 | 10329.51 | 1.76% |
| 2025-12-08 | 4.38 | 4.32 | -0.04 | -0.92% | 4.29 | 4.38 | 345702 | 14973.23 | 2.51% |
| 2025-12-05 | 4.32 | 4.36 | 0.03 | 0.69% | 4.31 | 4.38 | 210844 | 9161.92 | 1.53% |
| 2025-12-04 | 4.37 | 4.33 | -0.04 | -0.92% | 4.32 | 4.38 | 197566 | 8587.62 | 1.43% |
| 2025-12-03 | 4.40 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 169206 | 7406.78 | 1.23% |
| 2025-12-02 | 4.44 | 4.39 | -0.06 | -1.35% | 4.37 | 4.44 | 219062 | 9614.68 | 1.59% |
| 2025-12-01 | 4.48 | 4.45 | -0.01 | -0.22% | 4.42 | 4.49 | 304093 | 13515.50 | 2.21% |
| 2025-11-28 | 4.39 | 4.46 | 0.08 | 1.83% | 4.36 | 4.47 | 274961 | 12144.31 | 1.99% |
| 2025-11-27 | 4.42 | 4.38 | -0.09 | -2.01% | 4.37 | 4.45 | 393211 | 17284.99 | 2.85% |
| 2025-11-26 | 4.41 | 4.47 | 0.08 | 1.82% | 4.41 | 4.72 | 486244 | 21943.44 | 3.53% |
| 2025-11-25 | 4.42 | 4.39 | -0.01 | -0.23% | 4.38 | 4.45 | 262733 | 11590.68 | 1.91% |
| 2025-11-24 | 4.36 | 4.40 | 0.00 | 0.00% | 4.36 | 4.49 | 248920 | 10974.44 | 1.81% |
| 2025-11-21 | 4.46 | 4.40 | -0.10 | -2.22% | 4.36 | 4.51 | 325862 | 14431.58 | 2.36% |
| 2025-11-20 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.56 | 239311 | 10815.07 | 1.74% |
| 2025-11-19 | 4.59 | 4.49 | -0.09 | -1.97% | 4.47 | 4.60 | 337723 | 15214.60 | 2.45% |
| 2025-11-18 | 4.76 | 4.58 | -0.19 | -3.98% | 4.55 | 4.79 | 582889 | 26939.65 | 4.23% |
| 2025-11-17 | 4.83 | 4.77 | -0.07 | -1.45% | 4.75 | 4.85 | 341007 | 16320.51 | 2.47% |
| 2025-11-14 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.92 | 310542 | 15071.65 | 2.25% |
| 2025-11-13 | 4.81 | 4.91 | 0.07 | 1.45% | 4.79 | 4.94 | 396254 | 19332.77 | 2.87% |
| 2025-11-12 | 4.98 | 4.84 | -0.15 | -3.01% | 4.78 | 4.98 | 532718 | 25818.92 | 3.86% |
| 2025-11-11 | 4.83 | 4.99 | 0.14 | 2.89% | 4.83 | 5.05 | 925482 | 45870.06 | 6.71% |
| 2025-11-10 | 4.75 | 4.85 | 0.08 | 1.68% | 4.71 | 4.89 | 535620 | 25813.80 | 3.88% |
| 2025-11-07 | 4.65 | 4.77 | 0.10 | 2.14% | 4.63 | 4.82 | 590991 | 28180.79 | 4.29% |
| 2025-11-06 | 4.66 | 4.67 | 0.02 | 0.43% | 4.59 | 4.70 | 399234 | 18528.95 | 2.90% |
| 2025-11-05 | 4.59 | 4.65 | 0.02 | 0.43% | 4.56 | 4.70 | 358344 | 16606.20 | 2.60% |
| 2025-11-04 | 4.68 | 4.63 | -0.07 | -1.49% | 4.57 | 4.69 | 369219 | 17071.17 | 2.68% |
| 2025-11-03 | 4.69 | 4.70 | -0.01 | -0.21% | 4.60 | 4.70 | 348085 | 16169.53 | 2.52% |
| 2025-10-31 | 4.62 | 4.71 | 0.10 | 2.17% | 4.62 | 4.79 | 499288 | 23592.80 | 3.62% |
| 2025-10-30 | 4.69 | 4.61 | -0.07 | -1.50% | 4.60 | 4.69 | 295427 | 13683.75 | 2.14% |
| 2025-10-29 | 4.65 | 4.68 | 0.03 | 0.65% | 4.58 | 4.68 | 338900 | 15726.60 | 2.46% |
| 2025-10-28 | 4.70 | 4.65 | -0.08 | -1.69% | 4.64 | 4.71 | 431507 | 20136.82 | 3.13% |
| 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% |
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。
