| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.46 | 7.37 | -0.10 | -1.34% | 7.33 | 7.53 | 53987 | 4009.64 | 1.76% |
| 2025-05-22 | 7.59 | 7.47 | -0.16 | -2.10% | 7.43 | 7.65 | 51677 | 3889.35 | 1.69% |
| 2025-05-21 | 7.77 | 7.63 | -0.11 | -1.42% | 7.54 | 7.77 | 54158 | 4139.27 | 1.77% |
| 2025-05-20 | 7.68 | 7.74 | 0.03 | 0.39% | 7.60 | 7.86 | 73131 | 5633.00 | 2.39% |
| 2025-05-19 | 7.51 | 7.71 | 0.21 | 2.80% | 7.48 | 7.71 | 82094 | 6247.18 | 2.68% |
| 2025-05-16 | 7.56 | 7.50 | 0.05 | 0.67% | 7.43 | 7.56 | 49023 | 3665.87 | 1.60% |
| 2025-05-15 | 7.43 | 7.45 | 0.00 | 0.00% | 7.42 | 7.78 | 88596 | 6694.72 | 2.89% |
| 2025-05-14 | 7.45 | 7.45 | -0.02 | -0.27% | 7.33 | 7.53 | 71589 | 5311.00 | 2.34% |
| 2025-05-13 | 7.57 | 7.47 | -0.05 | -0.66% | 7.40 | 7.63 | 73165 | 5488.27 | 2.39% |
| 2025-05-12 | 7.68 | 7.52 | -0.11 | -1.44% | 7.46 | 7.85 | 135231 | 10235.80 | 4.42% |
| 2025-05-09 | 7.52 | 7.63 | 0.12 | 1.60% | 7.52 | 7.78 | 113847 | 8692.67 | 3.72% |
| 2025-05-08 | 7.43 | 7.51 | 0.07 | 0.94% | 7.38 | 7.62 | 108090 | 8117.69 | 3.53% |
| 2025-05-07 | 7.40 | 7.44 | 0.06 | 0.81% | 7.36 | 7.52 | 89608 | 6657.69 | 2.93% |
| 2025-05-06 | 7.20 | 7.38 | 0.09 | 1.23% | 7.17 | 7.42 | 98019 | 7184.65 | 3.20% |
| 2025-04-30 | 7.18 | 7.29 | 0.15 | 2.10% | 7.12 | 7.48 | 163545 | 11928.22 | 5.34% |
| 2025-04-29 | 7.15 | 7.14 | 0.02 | 0.28% | 6.93 | 7.40 | 120147 | 8550.88 | 3.92% |
| 2025-04-28 | 7.30 | 7.12 | -0.17 | -2.33% | 7.12 | 7.48 | 86646 | 6296.67 | 2.83% |
| 2025-04-25 | 7.19 | 7.29 | 0.06 | 0.83% | 7.09 | 7.47 | 122494 | 8967.87 | 4.00% |
| 2025-04-24 | 7.28 | 7.23 | -0.12 | -1.63% | 7.14 | 7.42 | 135390 | 9833.54 | 4.42% |
| 2025-04-23 | 7.03 | 7.35 | 0.33 | 4.70% | 7.00 | 7.42 | 195127 | 14194.85 | 6.37% |
| 2025-04-22 | 6.58 | 7.02 | 0.41 | 6.20% | 6.58 | 7.08 | 226336 | 15638.31 | 7.39% |
| 2025-04-21 | 6.39 | 6.61 | 0.21 | 3.28% | 6.32 | 6.65 | 101301 | 6647.69 | 3.31% |
| 2025-04-18 | 6.38 | 6.40 | -0.01 | -0.16% | 6.23 | 6.44 | 52014 | 3301.50 | 1.70% |
| 2025-04-17 | 6.19 | 6.41 | 0.18 | 2.89% | 6.16 | 6.44 | 74218 | 4705.48 | 2.42% |
| 2025-04-16 | 6.45 | 6.23 | -0.24 | -3.71% | 6.12 | 6.47 | 80681 | 5063.30 | 2.64% |
| 2025-04-15 | 6.31 | 6.47 | 0.11 | 1.73% | 6.31 | 6.51 | 94336 | 6063.50 | 3.08% |
| 2025-04-14 | 6.29 | 6.36 | 0.10 | 1.60% | 6.28 | 6.48 | 80558 | 5140.36 | 2.63% |
| 2025-04-11 | 6.30 | 6.26 | -0.04 | -0.63% | 6.22 | 6.36 | 112118 | 7044.52 | 3.66% |
| 2025-04-10 | 6.23 | 6.30 | 0.19 | 3.11% | 6.03 | 6.50 | 184358 | 11638.37 | 6.02% |
| 2025-04-09 | 5.44 | 6.11 | 0.56 | 10.09% | 5.09 | 6.11 | 185268 | 10596.87 | 6.05% |
| 2025-04-08 | 5.64 | 5.55 | -0.25 | -4.31% | 5.40 | 5.81 | 121867 | 6810.68 | 3.98% |
| 2025-04-07 | 6.13 | 5.80 | -0.64 | -9.94% | 5.80 | 6.13 | 91030 | 5344.02 | 2.97% |
| 2025-04-03 | 6.32 | 6.44 | 0.08 | 1.26% | 6.30 | 6.54 | 84612 | 5460.57 | 2.76% |
| 2025-04-02 | 6.37 | 6.36 | 0.02 | 0.32% | 6.26 | 6.47 | 62274 | 3962.76 | 2.03% |
| 2025-04-01 | 6.05 | 6.34 | 0.29 | 4.79% | 6.05 | 6.47 | 124015 | 7870.79 | 4.05% |
| 2025-03-31 | 6.14 | 6.05 | -0.11 | -1.79% | 5.95 | 6.18 | 65277 | 3952.14 | 2.13% |
| 2025-03-28 | 6.39 | 6.16 | -0.20 | -3.14% | 6.16 | 6.39 | 70723 | 4413.95 | 2.31% |
| 2025-03-27 | 6.39 | 6.36 | -0.04 | -0.63% | 6.23 | 6.41 | 63808 | 4038.54 | 2.08% |
| 2025-03-26 | 6.27 | 6.40 | 0.14 | 2.24% | 6.23 | 6.48 | 77455 | 4952.23 | 2.53% |
| 2025-03-25 | 6.35 | 6.26 | -0.07 | -1.11% | 6.16 | 6.42 | 99832 | 6244.04 | 3.26% |
| 2025-03-24 | 6.88 | 6.33 | -0.51 | -7.46% | 6.26 | 6.88 | 180216 | 11661.55 | 5.89% |
| 2025-03-21 | 6.92 | 6.84 | -0.05 | -0.73% | 6.79 | 6.97 | 146142 | 10030.70 | 4.77% |
| 2025-03-20 | 7.07 | 6.89 | -0.16 | -2.27% | 6.87 | 7.08 | 187815 | 13044.52 | 6.14% |
| 2025-03-19 | 7.22 | 7.05 | -0.16 | -2.22% | 7.02 | 7.26 | 191333 | 13564.81 | 6.25% |
| 2025-03-18 | 7.30 | 7.21 | -0.01 | -0.14% | 7.01 | 7.65 | 389142 | 28385.62 | 12.71% |
| 2025-03-17 | 6.59 | 7.22 | 0.66 | 10.06% | 6.57 | 7.22 | 235254 | 16302.15 | 7.68% |
| 2025-03-14 | 6.50 | 6.56 | 0.08 | 1.23% | 6.40 | 6.57 | 67794 | 4424.87 | 2.21% |
| 2025-03-13 | 6.58 | 6.48 | -0.10 | -1.52% | 6.40 | 6.65 | 70405 | 4572.51 | 2.30% |
| 2025-03-12 | 6.55 | 6.58 | 0.04 | 0.61% | 6.50 | 6.62 | 65738 | 4313.19 | 2.15% |
| 2025-03-11 | 6.46 | 6.54 | 0.00 | 0.00% | 6.40 | 6.55 | 56784 | 3678.00 | 1.85% |
| 2025-03-10 | 6.46 | 6.54 | 0.10 | 1.55% | 6.46 | 6.67 | 79468 | 5206.84 | 2.60% |
| 2025-03-07 | 6.52 | 6.44 | -0.08 | -1.23% | 6.39 | 6.58 | 57095 | 3695.00 | 1.87% |
| 2025-03-06 | 6.58 | 6.52 | -0.07 | -1.06% | 6.40 | 6.62 | 85369 | 5558.24 | 2.79% |
| 2025-03-05 | 6.66 | 6.59 | -0.10 | -1.49% | 6.50 | 6.73 | 51787 | 3403.27 | 1.69% |
| 2025-03-04 | 6.57 | 6.69 | 0.12 | 1.83% | 6.55 | 6.72 | 58511 | 3893.50 | 1.91% |
| 2025-03-03 | 6.69 | 6.57 | -0.11 | -1.65% | 6.54 | 6.72 | 60069 | 3982.73 | 1.96% |
| 2025-02-28 | 6.73 | 6.68 | -0.04 | -0.60% | 6.59 | 6.76 | 88368 | 5887.88 | 2.89% |
| 2025-02-27 | 6.88 | 6.72 | -0.13 | -1.90% | 6.67 | 6.94 | 65892 | 4470.64 | 2.15% |
| 2025-02-26 | 6.69 | 6.85 | 0.19 | 2.85% | 6.65 | 6.99 | 92078 | 6265.52 | 3.01% |
| 2025-02-25 | 6.72 | 6.66 | -0.12 | -1.77% | 6.64 | 6.82 | 66719 | 4485.52 | 2.18% |
| 2025-02-24 | 6.67 | 6.78 | 0.11 | 1.65% | 6.66 | 7.00 | 111516 | 7620.55 | 3.64% |
| 2025-02-21 | 6.70 | 6.67 | -0.05 | -0.74% | 6.61 | 6.78 | 64864 | 4326.35 | 2.12% |
| 2025-02-20 | 6.68 | 6.72 | 0.00 | 0.00% | 6.57 | 6.73 | 92686 | 6168.23 | 3.03% |
| 2025-02-19 | 6.52 | 6.72 | 0.22 | 3.38% | 6.44 | 6.82 | 133803 | 8931.58 | 4.37% |
| 2025-02-18 | 6.42 | 6.50 | 0.13 | 2.04% | 6.30 | 6.68 | 188674 | 12354.25 | 6.16% |
| 2025-02-17 | 6.12 | 6.37 | 0.29 | 4.77% | 6.11 | 6.47 | 126416 | 7991.59 | 4.13% |
| 2025-02-14 | 6.08 | 6.08 | 0.00 | 0.00% | 6.03 | 6.13 | 36834 | 2238.33 | 1.20% |
| 2025-02-13 | 6.07 | 6.08 | -0.02 | -0.33% | 6.06 | 6.15 | 46797 | 2853.76 | 1.53% |
| 2025-02-12 | 6.08 | 6.10 | 0.03 | 0.49% | 6.04 | 6.13 | 45449 | 2765.99 | 1.48% |
| 2025-02-11 | 6.20 | 6.07 | -0.09 | -1.46% | 6.06 | 6.20 | 52624 | 3206.41 | 1.72% |
| 2025-02-10 | 6.06 | 6.16 | 0.13 | 2.16% | 6.06 | 6.17 | 79005 | 4830.40 | 2.58% |
| 2025-02-07 | 6.10 | 6.03 | 0.10 | 1.69% | 6.02 | 6.32 | 104141 | 6396.74 | 3.40% |
| 2025-02-06 | 5.98 | 5.93 | 0.02 | 0.34% | 5.80 | 5.98 | 55058 | 3234.10 | 1.80% |
| 2025-02-05 | 5.76 | 5.91 | 0.18 | 3.14% | 5.75 | 5.98 | 58468 | 3448.43 | 1.91% |
| 2025-01-27 | 5.72 | 5.73 | 0.05 | 0.88% | 5.70 | 5.92 | 68737 | 3995.96 | 2.25% |
| 2025-01-24 | 5.62 | 5.68 | 0.06 | 1.07% | 5.56 | 5.69 | 30765 | 1729.48 | 1.00% |
| 2025-01-23 | 5.68 | 5.62 | -0.02 | -0.35% | 5.62 | 5.81 | 37236 | 2132.27 | 1.22% |
| 2025-01-22 | 5.67 | 5.64 | -0.06 | -1.05% | 5.58 | 5.70 | 27502 | 1552.37 | 0.90% |
| 2025-01-21 | 5.82 | 5.70 | -0.11 | -1.89% | 5.68 | 5.89 | 52844 | 3044.13 | 1.73% |
| 2025-01-20 | 5.69 | 5.81 | 0.10 | 1.75% | 5.50 | 5.84 | 70674 | 4041.67 | 2.31% |
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。
