| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.98 | 7.73 | -0.26 | -3.25% | 7.71 | 8.09 | 66768 | 5235.82 | 2.18% |
| 2025-12-17 | 7.64 | 7.99 | 0.35 | 4.58% | 7.64 | 8.00 | 89511 | 7046.12 | 2.92% |
| 2025-12-16 | 7.84 | 7.64 | -0.29 | -3.66% | 7.62 | 7.93 | 59160 | 4563.77 | 1.93% |
| 2025-12-15 | 7.81 | 7.93 | 0.04 | 0.51% | 7.63 | 7.93 | 54714 | 4260.66 | 1.79% |
| 2025-12-12 | 7.95 | 7.89 | -0.09 | -1.13% | 7.82 | 8.05 | 62454 | 4940.29 | 2.04% |
| 2025-12-11 | 8.03 | 7.98 | -0.04 | -0.50% | 7.96 | 8.19 | 57854 | 4644.43 | 1.89% |
| 2025-12-10 | 8.20 | 8.02 | -0.23 | -2.79% | 7.99 | 8.27 | 59024 | 4759.00 | 1.93% |
| 2025-12-09 | 8.40 | 8.25 | -0.15 | -1.79% | 8.19 | 8.40 | 60327 | 4985.51 | 1.97% |
| 2025-12-08 | 8.21 | 8.40 | 0.27 | 3.32% | 8.11 | 8.51 | 112505 | 9364.31 | 3.68% |
| 2025-12-05 | 7.99 | 8.13 | 0.09 | 1.12% | 7.94 | 8.29 | 75603 | 6153.97 | 2.47% |
| 2025-12-04 | 7.98 | 8.04 | 0.05 | 0.63% | 7.81 | 8.04 | 52939 | 4205.48 | 1.73% |
| 2025-12-03 | 8.00 | 7.99 | -0.02 | -0.25% | 7.85 | 8.09 | 50407 | 4005.17 | 1.65% |
| 2025-12-02 | 8.23 | 8.01 | -0.22 | -2.67% | 7.98 | 8.23 | 50383 | 4052.30 | 1.65% |
| 2025-12-01 | 8.26 | 8.23 | 0.01 | 0.12% | 8.14 | 8.35 | 73195 | 6039.63 | 2.39% |
| 2025-11-28 | 8.11 | 8.22 | 0.12 | 1.48% | 8.01 | 8.24 | 52134 | 4258.15 | 1.70% |
| 2025-11-27 | 8.03 | 8.10 | 0.13 | 1.63% | 8.03 | 8.39 | 81618 | 6658.38 | 2.67% |
| 2025-11-26 | 8.40 | 7.97 | -0.38 | -4.55% | 7.91 | 8.40 | 76657 | 6222.37 | 2.50% |
| 2025-11-25 | 8.04 | 8.35 | 0.31 | 3.86% | 8.04 | 8.60 | 93781 | 7888.11 | 3.06% |
| 2025-11-24 | 7.79 | 8.04 | 0.27 | 3.47% | 7.79 | 8.08 | 65617 | 5227.19 | 2.14% |
| 2025-11-21 | 8.21 | 7.77 | -0.46 | -5.59% | 7.73 | 8.30 | 76372 | 6089.65 | 2.49% |
| 2025-11-20 | 8.32 | 8.23 | -0.04 | -0.48% | 8.19 | 8.35 | 52146 | 4303.13 | 1.70% |
| 2025-11-19 | 8.63 | 8.27 | -0.38 | -4.39% | 8.25 | 8.63 | 96358 | 8056.86 | 3.15% |
| 2025-11-18 | 8.87 | 8.65 | -0.20 | -2.26% | 8.48 | 8.87 | 102011 | 8748.87 | 3.33% |
| 2025-11-17 | 8.87 | 8.85 | -0.01 | -0.11% | 8.74 | 8.92 | 43618 | 3853.09 | 1.42% |
| 2025-11-14 | 8.68 | 8.86 | 0.18 | 2.07% | 8.61 | 8.95 | 95472 | 8419.17 | 3.12% |
| 2025-11-13 | 8.74 | 8.68 | -0.06 | -0.69% | 8.63 | 8.76 | 50782 | 4410.15 | 1.66% |
| 2025-11-12 | 8.75 | 8.74 | -0.01 | -0.11% | 8.62 | 8.83 | 55423 | 4831.67 | 1.81% |
| 2025-11-11 | 8.72 | 8.75 | 0.03 | 0.34% | 8.68 | 8.84 | 50008 | 4389.53 | 1.63% |
| 2025-11-10 | 8.78 | 8.72 | 0.01 | 0.11% | 8.65 | 8.82 | 59715 | 5207.85 | 1.95% |
| 2025-11-07 | 8.84 | 8.71 | -0.13 | -1.47% | 8.70 | 8.92 | 55609 | 4881.85 | 1.82% |
| 2025-11-06 | 9.06 | 8.84 | -0.07 | -0.79% | 8.69 | 9.09 | 104313 | 9165.97 | 3.41% |
| 2025-11-05 | 8.48 | 8.91 | 0.37 | 4.33% | 8.44 | 9.02 | 167689 | 14654.78 | 5.48% |
| 2025-11-04 | 8.61 | 8.54 | -0.05 | -0.58% | 8.43 | 8.65 | 104489 | 8897.93 | 3.41% |
| 2025-11-03 | 8.70 | 8.59 | -0.11 | -1.26% | 8.50 | 8.77 | 73596 | 6328.60 | 2.40% |
| 2025-10-31 | 8.47 | 8.70 | 0.24 | 2.84% | 8.38 | 8.80 | 151916 | 13137.16 | 4.96% |
| 2025-10-30 | 8.55 | 8.46 | -0.10 | -1.17% | 8.35 | 8.62 | 91681 | 7756.60 | 2.99% |
| 2025-10-29 | 8.61 | 8.56 | -0.10 | -1.15% | 8.43 | 8.78 | 119421 | 10206.91 | 3.90% |
| 2025-10-28 | 8.56 | 8.66 | 0.02 | 0.23% | 8.52 | 8.72 | 88077 | 7615.15 | 2.88% |
| 2025-10-27 | 8.64 | 8.64 | 0.02 | 0.23% | 8.42 | 8.70 | 116298 | 9964.02 | 3.80% |
| 2025-10-24 | 8.69 | 8.62 | -0.07 | -0.81% | 8.58 | 8.78 | 67352 | 5830.93 | 2.20% |
| 2025-10-23 | 8.66 | 8.69 | 0.00 | 0.00% | 8.51 | 8.70 | 52519 | 4521.16 | 1.72% |
| 2025-10-22 | 8.69 | 8.69 | 0.04 | 0.46% | 8.59 | 8.72 | 66818 | 5784.76 | 2.18% |
| 2025-10-21 | 8.61 | 8.65 | 0.07 | 0.82% | 8.51 | 8.72 | 44276 | 3820.65 | 1.45% |
| 2025-10-20 | 8.75 | 8.58 | -0.06 | -0.69% | 8.52 | 8.78 | 54297 | 4693.54 | 1.77% |
| 2025-10-17 | 8.55 | 8.64 | 0.13 | 1.53% | 8.44 | 8.75 | 68218 | 5868.95 | 2.23% |
| 2025-10-16 | 8.70 | 8.51 | -0.20 | -2.30% | 8.47 | 8.76 | 58081 | 4994.57 | 1.90% |
| 2025-10-15 | 8.56 | 8.71 | 0.14 | 1.63% | 8.53 | 8.84 | 75524 | 6573.78 | 2.47% |
| 2025-10-14 | 8.73 | 8.57 | -0.13 | -1.49% | 8.47 | 8.79 | 77714 | 6718.02 | 2.54% |
| 2025-10-13 | 8.30 | 8.70 | 0.18 | 2.11% | 7.99 | 8.75 | 97369 | 8320.51 | 3.18% |
| 2025-10-10 | 8.70 | 8.52 | -0.18 | -2.07% | 8.50 | 8.78 | 76444 | 6595.97 | 2.50% |
| 2025-10-09 | 8.73 | 8.70 | 0.09 | 1.05% | 8.42 | 8.80 | 116836 | 10101.54 | 3.82% |
| 2025-09-30 | 8.41 | 8.61 | 0.23 | 2.74% | 8.36 | 8.68 | 116089 | 9917.99 | 3.79% |
| 2025-09-29 | 8.35 | 8.38 | 0.01 | 0.12% | 8.18 | 8.60 | 117304 | 9859.91 | 3.83% |
| 2025-09-26 | 8.39 | 8.37 | -0.03 | -0.36% | 8.22 | 8.50 | 72358 | 6043.61 | 2.36% |
| 2025-09-25 | 8.67 | 8.40 | -0.23 | -2.67% | 8.32 | 8.78 | 135759 | 11616.20 | 4.43% |
| 2025-09-24 | 7.40 | 8.63 | 0.52 | 6.41% | 7.40 | 8.76 | 165772 | 13937.70 | 5.42% |
| 2025-09-23 | 8.30 | 8.11 | -0.16 | -1.93% | 7.95 | 8.30 | 94145 | 7607.62 | 3.08% |
| 2025-09-22 | 8.33 | 8.27 | -0.14 | -1.66% | 8.21 | 8.45 | 89178 | 7426.30 | 2.91% |
| 2025-09-19 | 8.40 | 8.41 | -0.02 | -0.24% | 8.24 | 8.43 | 72193 | 6015.41 | 2.36% |
| 2025-09-18 | 8.39 | 8.43 | 0.00 | 0.00% | 8.26 | 8.57 | 91222 | 7668.41 | 2.98% |
| 2025-09-17 | 8.60 | 8.43 | -0.17 | -1.98% | 8.37 | 8.64 | 98729 | 8338.35 | 3.23% |
| 2025-09-16 | 8.64 | 8.60 | 0.00 | 0.00% | 8.48 | 8.69 | 72387 | 6204.97 | 2.36% |
| 2025-09-15 | 8.72 | 8.60 | -0.12 | -1.38% | 8.57 | 8.74 | 69385 | 5987.41 | 2.27% |
| 2025-09-12 | 8.84 | 8.72 | -0.12 | -1.36% | 8.66 | 8.93 | 73427 | 6441.91 | 2.40% |
| 2025-09-11 | 8.56 | 8.84 | 0.31 | 3.63% | 8.40 | 8.84 | 96562 | 8352.89 | 3.15% |
| 2025-09-10 | 8.55 | 8.53 | 0.04 | 0.47% | 8.41 | 8.56 | 43815 | 3720.74 | 1.43% |
| 2025-09-09 | 8.62 | 8.49 | -0.11 | -1.28% | 8.39 | 8.70 | 65783 | 5610.68 | 2.15% |
| 2025-09-08 | 8.95 | 8.60 | -0.29 | -3.26% | 8.56 | 8.95 | 100134 | 8686.18 | 3.27% |
| 2025-09-05 | 8.53 | 8.89 | 0.36 | 4.22% | 8.50 | 8.95 | 105184 | 9230.17 | 3.44% |
| 2025-09-04 | 8.46 | 8.53 | 0.05 | 0.59% | 8.35 | 8.82 | 142071 | 12226.24 | 4.64% |
| 2025-09-03 | 8.65 | 8.48 | -0.11 | -1.28% | 8.37 | 8.79 | 116253 | 9917.62 | 3.80% |
| 2025-09-02 | 9.24 | 8.59 | -0.58 | -6.32% | 8.48 | 9.24 | 166472 | 14517.07 | 5.44% |
| 2025-09-01 | 8.90 | 9.17 | 0.19 | 2.12% | 8.89 | 9.40 | 150528 | 13896.18 | 4.92% |
| 2025-08-29 | 9.37 | 8.98 | -0.22 | -2.39% | 8.78 | 9.37 | 172201 | 15456.15 | 5.63% |
| 2025-08-28 | 9.40 | 9.20 | -0.30 | -3.16% | 9.03 | 9.66 | 142388 | 13228.97 | 4.65% |
| 2025-08-27 | 10.05 | 9.50 | -0.58 | -5.75% | 9.45 | 10.07 | 198174 | 19259.15 | 6.47% |
| 2025-08-26 | 9.59 | 10.08 | 0.48 | 5.00% | 9.49 | 10.18 | 210933 | 21023.18 | 6.89% |
| 2025-08-25 | 9.74 | 9.60 | -0.12 | -1.23% | 9.55 | 9.80 | 117513 | 11362.50 | 3.84% |
| 2025-08-22 | 9.69 | 9.72 | 0.06 | 0.62% | 9.30 | 9.74 | 145250 | 13817.92 | 4.74% |
| 2025-08-21 | 9.80 | 9.66 | -0.08 | -0.82% | 9.64 | 10.49 | 135536 | 13402.77 | 4.43% |
勘设股份(603458)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。
