| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 31.80 | 32.83 | 0.87 | 2.72% | 30.01 | 33.03 | 14438 | 4567.40 | 1.16% |
| 2025-04-07 | 34.00 | 31.96 | -3.55 | -10.00% | 31.96 | 34.04 | 13633 | 4417.46 | 1.10% |
| 2025-04-03 | 35.00 | 35.51 | 0.46 | 1.31% | 34.46 | 35.80 | 9550 | 3334.29 | 0.77% |
| 2025-04-02 | 34.73 | 35.05 | 0.06 | 0.17% | 34.73 | 37.50 | 16885 | 6098.27 | 1.36% |
| 2025-04-01 | 33.29 | 34.99 | 1.70 | 5.11% | 33.23 | 35.56 | 17920 | 6200.85 | 1.44% |
| 2025-03-31 | 34.20 | 33.29 | -0.89 | -2.60% | 31.51 | 34.24 | 19194 | 6305.45 | 1.55% |
| 2025-03-28 | 36.85 | 34.18 | -2.68 | -7.27% | 34.00 | 37.24 | 40731 | 14235.13 | 3.28% |
| 2025-03-27 | 37.06 | 36.86 | -0.67 | -1.79% | 36.60 | 37.53 | 13635 | 5031.93 | 1.10% |
| 2025-03-26 | 37.98 | 37.53 | -0.82 | -2.14% | 36.66 | 38.60 | 18142 | 6793.79 | 1.46% |
| 2025-03-25 | 35.97 | 38.35 | -0.65 | -1.67% | 35.97 | 39.31 | 15213 | 5868.39 | 1.23% |
| 2025-03-24 | 40.15 | 39.00 | -0.99 | -2.48% | 38.96 | 41.87 | 19062 | 7528.57 | 1.54% |
| 2025-03-21 | 39.46 | 39.99 | -0.02 | -0.05% | 39.46 | 40.40 | 19604 | 7822.07 | 1.58% |
| 2025-03-20 | 41.48 | 40.01 | -1.21 | -2.94% | 39.49 | 41.50 | 27229 | 10928.19 | 2.19% |
| 2025-03-19 | 44.60 | 41.22 | -2.51 | -5.74% | 40.98 | 44.77 | 40394 | 16999.88 | 3.25% |
| 2025-03-18 | 39.75 | 43.73 | 3.98 | 10.01% | 39.72 | 43.73 | 49481 | 21315.71 | 3.98% |
| 2025-03-17 | 38.86 | 39.75 | 0.95 | 2.45% | 38.86 | 40.43 | 21358 | 8506.16 | 1.72% |
| 2025-03-14 | 38.51 | 38.80 | -0.08 | -0.21% | 38.30 | 39.46 | 19277 | 7500.76 | 1.55% |
| 2025-03-13 | 39.95 | 38.88 | -1.91 | -4.68% | 38.09 | 40.50 | 32182 | 12571.29 | 2.59% |
| 2025-03-12 | 41.39 | 40.79 | -0.59 | -1.43% | 40.41 | 41.75 | 20111 | 8196.74 | 1.62% |
| 2025-03-11 | 41.93 | 41.38 | -0.02 | -0.05% | 40.39 | 42.00 | 21000 | 8603.90 | 1.69% |
| 2025-03-10 | 41.98 | 41.40 | -0.43 | -1.03% | 41.00 | 42.62 | 30531 | 12739.25 | 2.46% |
| 2025-03-07 | 42.34 | 41.83 | -0.51 | -1.20% | 41.68 | 45.98 | 76585 | 33560.62 | 6.17% |
| 2025-03-06 | 38.03 | 42.34 | 3.85 | 10.00% | 38.03 | 42.34 | 49411 | 20368.81 | 3.98% |
| 2025-03-05 | 39.33 | 38.49 | -0.11 | -0.28% | 37.80 | 39.33 | 12150 | 4639.50 | 0.98% |
| 2025-03-04 | 37.80 | 38.60 | 0.60 | 1.58% | 37.61 | 38.66 | 11441 | 4376.56 | 0.92% |
| 2025-03-03 | 37.50 | 38.00 | 0.35 | 0.93% | 37.14 | 38.88 | 19069 | 7288.49 | 1.54% |
| 2025-02-28 | 37.50 | 37.65 | -0.20 | -0.53% | 37.50 | 38.30 | 11846 | 4486.86 | 0.95% |
| 2025-02-27 | 37.92 | 37.85 | -0.05 | -0.13% | 37.53 | 38.32 | 16341 | 6184.95 | 1.32% |
| 2025-02-26 | 37.90 | 37.90 | 0.14 | 0.37% | 37.70 | 38.30 | 12967 | 4916.29 | 1.04% |
| 2025-02-25 | 38.20 | 37.76 | -0.85 | -2.20% | 37.75 | 38.49 | 21281 | 8086.71 | 1.71% |
| 2025-02-24 | 38.40 | 38.61 | 0.33 | 0.86% | 38.02 | 38.99 | 21782 | 8401.26 | 1.75% |
| 2025-02-21 | 38.50 | 38.28 | -0.56 | -1.44% | 37.51 | 38.79 | 32053 | 12227.08 | 2.58% |
| 2025-02-20 | 39.20 | 38.84 | -0.45 | -1.15% | 38.72 | 39.48 | 13848 | 5395.42 | 1.12% |
| 2025-02-19 | 38.85 | 39.29 | 0.37 | 0.95% | 38.71 | 39.65 | 11102 | 4353.47 | 0.89% |
| 2025-02-18 | 39.48 | 38.92 | -0.56 | -1.42% | 38.75 | 39.73 | 14577 | 5681.62 | 1.17% |
| 2025-02-17 | 38.43 | 39.48 | 1.05 | 2.73% | 38.43 | 40.25 | 32608 | 12963.09 | 2.63% |
| 2025-02-14 | 39.70 | 38.43 | -1.27 | -3.20% | 38.34 | 39.90 | 29571 | 11469.06 | 2.38% |
| 2025-02-13 | 38.85 | 39.70 | 0.84 | 2.16% | 38.52 | 40.50 | 29098 | 11527.84 | 2.34% |
| 2025-02-12 | 38.62 | 38.86 | 0.01 | 0.03% | 38.38 | 39.93 | 21430 | 8350.63 | 1.73% |
| 2025-02-11 | 38.50 | 38.85 | 0.40 | 1.04% | 37.86 | 39.17 | 17628 | 6792.93 | 1.42% |
| 2025-02-10 | 38.35 | 38.45 | 0.15 | 0.39% | 38.26 | 39.19 | 20579 | 7963.59 | 1.66% |
| 2025-02-07 | 39.05 | 38.30 | -0.69 | -1.77% | 38.00 | 39.08 | 27407 | 10544.40 | 2.21% |
| 2025-02-06 | 40.68 | 38.99 | -1.70 | -4.18% | 38.65 | 40.70 | 25205 | 9857.67 | 2.03% |
| 2025-02-05 | 38.42 | 40.69 | 2.27 | 5.91% | 37.58 | 40.89 | 23153 | 9174.24 | 1.86% |
| 2025-01-27 | 38.68 | 38.42 | -0.30 | -0.77% | 37.89 | 39.60 | 10621 | 4092.46 | 0.86% |
| 2025-01-24 | 38.32 | 38.72 | 0.00 | 0.00% | 38.10 | 39.30 | 8609 | 3339.58 | 0.69% |
| 2025-01-23 | 39.50 | 38.72 | -0.45 | -1.15% | 38.65 | 39.50 | 10710 | 4168.25 | 0.86% |
| 2025-01-22 | 39.79 | 39.17 | -0.83 | -2.08% | 38.50 | 40.00 | 17261 | 6767.09 | 1.39% |
| 2025-01-21 | 39.49 | 40.00 | 0.55 | 1.39% | 39.08 | 41.91 | 27436 | 11086.87 | 2.21% |
| 2025-01-20 | 39.18 | 39.45 | 0.27 | 0.69% | 39.00 | 40.49 | 17650 | 7027.46 | 1.42% |
| 2025-01-17 | 37.76 | 39.18 | 1.04 | 2.73% | 37.25 | 39.58 | 18305 | 7097.69 | 1.47% |
| 2025-01-16 | 38.26 | 38.14 | -0.90 | -2.31% | 37.50 | 38.80 | 32257 | 12251.36 | 2.60% |
| 2025-01-15 | 37.25 | 39.04 | -1.54 | -3.79% | 37.25 | 40.67 | 34084 | 13352.75 | 2.75% |
| 2025-01-14 | 39.80 | 40.58 | 0.53 | 1.32% | 39.60 | 40.84 | 25751 | 10364.53 | 2.07% |
| 2025-01-13 | 40.52 | 40.05 | -1.33 | -3.21% | 39.55 | 41.50 | 18391 | 7451.26 | 1.48% |
| 2025-01-10 | 41.90 | 41.38 | -0.58 | -1.38% | 41.07 | 42.38 | 16678 | 6959.46 | 1.34% |
| 2025-01-09 | 41.83 | 41.96 | -0.48 | -1.13% | 41.48 | 43.20 | 24813 | 10499.03 | 2.00% |
| 2025-01-08 | 41.00 | 42.44 | 0.59 | 1.41% | 41.00 | 43.94 | 50186 | 21358.67 | 4.04% |
| 2025-01-07 | 38.46 | 41.85 | 3.75 | 9.84% | 37.68 | 41.91 | 53823 | 22045.70 | 4.33% |
| 2025-01-06 | 37.50 | 38.10 | 0.17 | 0.45% | 36.20 | 38.90 | 27895 | 10486.84 | 2.25% |
| 2025-01-03 | 39.88 | 37.93 | -1.04 | -2.67% | 37.68 | 40.30 | 22329 | 8742.57 | 1.80% |
| 2025-01-02 | 39.30 | 38.97 | -0.69 | -1.74% | 38.95 | 40.48 | 18173 | 7164.70 | 1.46% |
| 2024-12-31 | 40.40 | 39.66 | -0.84 | -2.07% | 38.73 | 41.17 | 24514 | 9740.41 | 1.97% |
| 2024-12-30 | 39.58 | 40.50 | 0.78 | 1.96% | 38.88 | 40.79 | 32501 | 13068.61 | 2.62% |
| 2024-12-27 | 38.20 | 39.72 | 1.43 | 3.73% | 37.58 | 40.10 | 38090 | 15015.68 | 3.07% |
| 2024-12-26 | 37.38 | 38.29 | 0.90 | 2.41% | 37.03 | 38.77 | 25750 | 9835.57 | 2.07% |
| 2024-12-25 | 37.99 | 37.39 | -0.64 | -1.68% | 36.32 | 38.13 | 23317 | 8657.15 | 1.88% |
| 2024-12-24 | 36.61 | 38.03 | 1.03 | 2.78% | 35.90 | 38.35 | 32724 | 12197.30 | 2.64% |
| 2024-12-23 | 37.88 | 37.00 | -1.45 | -3.77% | 36.83 | 38.33 | 33330 | 12431.69 | 2.68% |
| 2024-12-20 | 38.72 | 38.45 | -0.29 | -0.75% | 38.38 | 39.38 | 29563 | 11468.50 | 2.38% |
| 2024-12-19 | 39.05 | 38.74 | -0.82 | -2.07% | 38.33 | 39.48 | 35259 | 13644.15 | 2.84% |
| 2024-12-18 | 39.55 | 39.56 | -0.34 | -0.85% | 39.01 | 40.80 | 38145 | 15223.01 | 3.07% |
| 2024-12-17 | 40.00 | 39.90 | -0.28 | -0.70% | 39.01 | 41.30 | 43863 | 17693.75 | 3.53% |
| 2024-12-16 | 40.84 | 40.18 | -0.66 | -1.62% | 39.25 | 41.23 | 37880 | 15169.89 | 3.05% |
| 2024-12-13 | 41.70 | 40.84 | -1.39 | -3.29% | 40.18 | 42.25 | 41257 | 16921.03 | 3.32% |
| 2024-12-12 | 40.39 | 42.23 | 1.86 | 4.61% | 40.39 | 43.24 | 69749 | 29339.07 | 5.62% |
| 2024-12-11 | 38.70 | 40.37 | 2.17 | 5.68% | 38.70 | 41.50 | 96684 | 39235.87 | 7.79% |
| 2024-12-10 | 39.80 | 38.20 | -0.87 | -2.23% | 38.20 | 40.20 | 76756 | 30171.43 | 6.18% |
| 2024-12-09 | 37.06 | 39.07 | 1.52 | 4.05% | 37.06 | 39.24 | 84827 | 32732.38 | 6.83% |
| 2024-12-06 | 38.30 | 37.55 | -0.66 | -1.73% | 37.27 | 38.47 | 62573 | 23596.02 | 5.04% |
松发股份(603268)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。
