| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-15 | 9.03 | 8.93 | -0.11 | -1.22% | 8.79 | 9.18 | 114959 | 10368.66 | 1.75% |
| 2021-09-14 | 9.20 | 9.04 | -0.17 | -1.85% | 8.98 | 9.32 | 65753 | 6007.10 | 1.00% |
| 2021-09-13 | 9.36 | 9.21 | -0.14 | -1.50% | 9.19 | 9.40 | 73043 | 6762.80 | 1.11% |
| 2021-09-10 | 9.27 | 9.35 | 0.07 | 0.75% | 9.26 | 9.44 | 82465 | 7727.16 | 1.25% |
| 2021-09-09 | 9.26 | 9.28 | 0.00 | 0.00% | 9.20 | 9.40 | 60060 | 5592.44 | 0.91% |
| 2021-09-08 | 9.34 | 9.28 | -0.07 | -0.75% | 9.11 | 9.48 | 145601 | 13530.38 | 2.21% |
| 2021-09-07 | 9.37 | 9.35 | -0.06 | -0.64% | 9.28 | 9.46 | 74814 | 7010.40 | 1.14% |
| 2021-09-06 | 9.40 | 9.41 | -0.01 | -0.11% | 9.21 | 9.49 | 95721 | 8967.03 | 1.45% |
| 2021-09-03 | 9.16 | 9.42 | 0.26 | 2.84% | 8.93 | 9.47 | 161202 | 14808.83 | 2.45% |
| 2021-09-02 | 8.58 | 9.16 | 0.54 | 6.26% | 8.58 | 9.20 | 136767 | 12347.63 | 2.08% |
| 2021-09-01 | 8.50 | 8.62 | 0.10 | 1.17% | 8.30 | 8.68 | 75195 | 6438.65 | 1.14% |
| 2021-08-31 | 8.45 | 8.52 | 0.06 | 0.71% | 8.36 | 8.68 | 63289 | 5382.26 | 0.96% |
| 2021-08-30 | 8.28 | 8.46 | 0.30 | 3.68% | 8.14 | 8.57 | 88163 | 7422.17 | 1.34% |
| 2021-08-27 | 7.89 | 8.16 | 0.26 | 3.29% | 7.86 | 8.28 | 55427 | 4498.03 | 0.84% |
| 2021-08-26 | 8.00 | 7.90 | -0.07 | -0.88% | 7.88 | 8.01 | 36263 | 2883.11 | 0.55% |
| 2021-08-25 | 8.01 | 7.97 | -0.06 | -0.75% | 7.90 | 8.04 | 32422 | 2578.77 | 0.49% |
| 2021-08-24 | 7.92 | 8.03 | 0.12 | 1.52% | 7.86 | 8.05 | 44993 | 3574.04 | 0.68% |
| 2021-08-23 | 7.83 | 7.91 | 0.03 | 0.38% | 7.80 | 7.95 | 30307 | 2392.94 | 0.46% |
| 2021-08-20 | 7.87 | 7.88 | -0.02 | -0.25% | 7.78 | 8.00 | 32047 | 2530.69 | 0.49% |
| 2021-08-19 | 8.11 | 7.90 | -0.22 | -2.71% | 7.90 | 8.15 | 45213 | 3615.53 | 0.69% |
| 2021-08-18 | 8.05 | 8.12 | 0.06 | 0.74% | 7.99 | 8.16 | 35913 | 2905.65 | 0.55% |
| 2021-08-17 | 8.13 | 8.06 | -0.09 | -1.10% | 8.01 | 8.21 | 53103 | 4311.34 | 0.81% |
| 2021-08-16 | 8.17 | 8.15 | -0.02 | -0.24% | 8.04 | 8.32 | 45898 | 3757.98 | 0.70% |
| 2021-08-13 | 8.60 | 8.17 | -0.43 | -5.00% | 8.00 | 8.60 | 119078 | 9813.78 | 1.81% |
| 2021-08-11 | 8.48 | 8.60 | 0.09 | 1.06% | 8.42 | 8.69 | 100197 | 8556.55 | 1.52% |
| 2021-08-10 | 8.21 | 8.51 | 0.26 | 3.15% | 8.14 | 8.52 | 90718 | 7576.70 | 1.38% |
| 2021-08-09 | 8.30 | 8.25 | 0.06 | 0.73% | 8.10 | 8.34 | 112590 | 9286.23 | 1.71% |
| 2021-08-06 | 8.03 | 8.19 | 0.14 | 1.74% | 7.88 | 8.25 | 170319 | 13674.51 | 2.59% |
| 2021-08-05 | 7.49 | 8.05 | 0.73 | 9.97% | 7.45 | 8.05 | 259438 | 20642.45 | 3.94% |
| 2021-08-04 | 7.42 | 7.32 | -0.12 | -1.61% | 7.29 | 7.44 | 22522 | 1653.19 | 0.34% |
| 2021-08-03 | 7.34 | 7.44 | 0.08 | 1.09% | 7.34 | 7.62 | 33362 | 2484.78 | 0.51% |
| 2021-08-02 | 7.63 | 7.36 | -0.35 | -4.54% | 7.11 | 7.63 | 83411 | 6103.29 | 1.27% |
| 2021-07-30 | 7.77 | 7.71 | -0.06 | -0.77% | 7.60 | 7.79 | 25604 | 1965.79 | 0.39% |
| 2021-07-29 | 7.77 | 7.77 | 0.02 | 0.26% | 7.72 | 7.83 | 14867 | 1154.28 | 0.23% |
| 2021-07-28 | 7.91 | 7.75 | -0.16 | -2.02% | 7.71 | 7.91 | 24570 | 1910.21 | 0.37% |
| 2021-07-27 | 8.08 | 7.91 | -0.05 | -0.63% | 7.88 | 8.16 | 29332 | 2344.20 | 0.45% |
| 2021-07-26 | 8.15 | 7.96 | -0.19 | -2.33% | 7.87 | 8.15 | 32045 | 2553.75 | 0.49% |
| 2021-07-23 | 8.09 | 8.15 | 0.02 | 0.25% | 8.07 | 8.19 | 23830 | 1938.52 | 0.36% |
| 2021-07-22 | 8.08 | 8.13 | 0.03 | 0.37% | 7.97 | 8.19 | 32320 | 2603.77 | 0.49% |
| 2021-07-21 | 7.89 | 8.10 | 0.18 | 2.27% | 7.85 | 8.29 | 50369 | 4065.70 | 0.77% |
| 2021-07-20 | 7.90 | 7.92 | 0.01 | 0.13% | 7.78 | 7.92 | 27582 | 2161.02 | 0.42% |
| 2021-07-19 | 7.87 | 7.91 | 0.03 | 0.38% | 7.81 | 7.97 | 22075 | 1741.61 | 0.34% |
| 2021-07-16 | 7.90 | 7.88 | -0.01 | -0.13% | 7.81 | 7.94 | 24479 | 1925.21 | 0.37% |
| 2021-07-15 | 7.92 | 7.89 | -0.07 | -0.88% | 7.86 | 7.98 | 26510 | 2097.63 | 0.40% |
| 2021-07-14 | 8.05 | 7.96 | -0.06 | -0.75% | 7.93 | 8.05 | 17037 | 1356.74 | 0.26% |
| 2021-07-13 | 7.97 | 8.02 | 0.06 | 0.75% | 7.94 | 8.05 | 20530 | 1641.54 | 0.31% |
| 2021-07-12 | 7.96 | 7.96 | 0.08 | 1.02% | 7.89 | 8.05 | 31672 | 2518.10 | 0.48% |
| 2021-07-09 | 8.00 | 7.88 | -0.11 | -1.38% | 7.83 | 8.02 | 34571 | 2726.08 | 0.53% |
| 2021-07-08 | 8.08 | 7.99 | -0.03 | -0.37% | 7.97 | 8.12 | 36962 | 2970.66 | 0.56% |
| 2021-07-07 | 8.08 | 8.02 | -0.06 | -0.74% | 8.00 | 8.22 | 43588 | 3522.19 | 0.66% |
| 2021-07-06 | 8.06 | 8.08 | 0.04 | 0.50% | 8.05 | 8.14 | 22556 | 1829.09 | 0.34% |
| 2021-07-05 | 8.05 | 8.04 | -0.01 | -0.12% | 7.98 | 8.13 | 29438 | 2366.06 | 0.45% |
| 2021-07-02 | 8.22 | 8.05 | -0.19 | -2.31% | 8.03 | 8.22 | 44412 | 3611.28 | 0.67% |
| 2021-07-01 | 8.26 | 8.24 | -0.01 | -0.12% | 8.20 | 8.33 | 26826 | 2215.12 | 0.41% |
| 2021-06-30 | 8.42 | 8.25 | -0.26 | -3.06% | 8.21 | 8.47 | 43051 | 3565.30 | 0.65% |
| 2021-06-29 | 8.17 | 8.51 | 0.35 | 4.29% | 8.06 | 8.98 | 102881 | 8822.72 | 1.56% |
| 2021-06-28 | 8.31 | 8.16 | -0.15 | -1.81% | 8.15 | 8.35 | 32666 | 2684.24 | 0.50% |
| 2021-06-25 | 8.27 | 8.31 | 0.08 | 0.97% | 8.18 | 8.35 | 21942 | 1817.73 | 0.33% |
| 2021-06-24 | 8.37 | 8.23 | -0.14 | -1.67% | 8.23 | 8.39 | 27884 | 2304.66 | 0.42% |
| 2021-06-23 | 8.33 | 8.37 | 0.08 | 0.97% | 8.24 | 8.49 | 34884 | 2928.46 | 0.53% |
| 2021-06-22 | 8.27 | 8.29 | 0.03 | 0.36% | 8.21 | 8.31 | 25807 | 2133.94 | 0.39% |
| 2021-06-21 | 8.32 | 8.26 | -0.11 | -1.31% | 8.24 | 8.36 | 37906 | 3140.25 | 0.58% |
| 2021-06-18 | 8.32 | 8.37 | 0.07 | 0.84% | 8.20 | 8.39 | 35919 | 2987.84 | 0.55% |
| 2021-06-17 | 8.36 | 8.30 | -0.06 | -0.72% | 8.21 | 8.46 | 26230 | 2175.25 | 0.40% |
| 2021-06-16 | 8.52 | 8.36 | -0.13 | -1.53% | 8.31 | 8.53 | 28659 | 2412.85 | 0.44% |
| 2021-06-15 | 8.76 | 8.49 | -0.20 | -2.30% | 8.47 | 8.76 | 32215 | 2768.93 | 0.49% |
| 2021-06-11 | 8.80 | 8.69 | -0.12 | -1.36% | 8.64 | 8.95 | 34435 | 3023.15 | 0.52% |
| 2021-06-10 | 8.95 | 8.81 | -0.16 | -1.78% | 8.79 | 9.04 | 40660 | 3603.64 | 0.62% |
| 2021-06-09 | 8.95 | 8.97 | -0.05 | -0.55% | 8.89 | 9.06 | 38523 | 3456.28 | 0.59% |
| 2021-06-08 | 9.24 | 9.02 | -0.23 | -2.49% | 8.97 | 9.25 | 64508 | 5858.32 | 0.98% |
| 2021-06-07 | 9.20 | 9.25 | 0.01 | 0.11% | 9.19 | 9.35 | 37157 | 3432.04 | 0.56% |
| 2021-06-04 | 9.28 | 9.24 | -0.10 | -1.07% | 9.10 | 9.34 | 60786 | 5584.74 | 0.92% |
| 2021-06-03 | 9.33 | 9.34 | 0.04 | 0.43% | 9.24 | 9.48 | 53952 | 5057.45 | 0.82% |
| 2021-06-02 | 9.30 | 9.30 | -0.08 | -0.85% | 9.15 | 9.42 | 64768 | 6009.15 | 0.98% |
| 2021-06-01 | 9.09 | 9.38 | 0.30 | 3.30% | 9.00 | 9.75 | 124751 | 11742.41 | 1.90% |
| 2021-05-31 | 8.80 | 9.08 | 0.41 | 4.73% | 8.80 | 9.15 | 156915 | 14185.95 | 2.38% |
| 2021-05-28 | 8.82 | 8.67 | -0.13 | -1.48% | 8.66 | 8.87 | 37197 | 3241.78 | 0.57% |
| 2021-05-27 | 8.90 | 8.80 | -0.08 | -0.90% | 8.70 | 8.94 | 49278 | 4331.99 | 0.75% |
| 2021-05-26 | 8.85 | 8.88 | 0.06 | 0.68% | 8.76 | 8.95 | 48331 | 4277.95 | 0.73% |
| 2021-05-25 | 8.85 | 8.82 | 0.00 | 0.00% | 8.67 | 8.91 | 50161 | 4409.86 | 0.76% |
首商股份(600723)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。
