| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.99 | 10.27 | 0.34 | 3.42% | 9.95 | 10.38 | 87184 | 8890.76 | 2.85% |
| 2026-03-24 | 9.63 | 9.93 | 0.37 | 3.87% | 9.51 | 10.00 | 84695 | 8277.82 | 2.77% |
| 2026-03-23 | 9.85 | 9.56 | -0.34 | -3.43% | 9.27 | 10.13 | 132456 | 12771.44 | 4.33% |
| 2026-03-20 | 10.18 | 9.90 | -0.23 | -2.27% | 9.90 | 10.19 | 78403 | 7855.58 | 2.56% |
| 2026-03-19 | 10.24 | 10.13 | -0.25 | -2.41% | 10.11 | 10.37 | 65266 | 6651.14 | 2.13% |
| 2026-03-18 | 10.12 | 10.38 | 0.38 | 3.80% | 9.94 | 10.38 | 96383 | 9774.05 | 3.15% |
| 2026-03-17 | 9.85 | 10.00 | 0.12 | 1.21% | 9.79 | 10.21 | 104962 | 10485.71 | 3.43% |
| 2026-03-16 | 10.30 | 9.88 | -0.51 | -4.91% | 9.62 | 10.37 | 142942 | 14095.29 | 4.67% |
| 2026-03-13 | 10.67 | 10.39 | -0.23 | -2.17% | 10.25 | 10.77 | 109287 | 11450.23 | 3.57% |
| 2026-03-12 | 10.68 | 10.62 | -0.06 | -0.56% | 10.60 | 11.05 | 84645 | 9124.88 | 2.77% |
| 2026-03-11 | 10.82 | 10.68 | -0.17 | -1.57% | 10.51 | 10.84 | 86985 | 9266.18 | 2.84% |
| 2026-03-10 | 10.88 | 10.85 | -0.22 | -1.99% | 10.80 | 11.10 | 96610 | 10542.67 | 3.16% |
| 2026-03-09 | 10.80 | 11.07 | 0.22 | 2.03% | 10.63 | 11.27 | 162532 | 17749.37 | 5.31% |
| 2026-03-06 | 10.41 | 10.85 | 0.44 | 4.23% | 10.39 | 10.88 | 97776 | 10478.87 | 3.19% |
| 2026-03-05 | 10.45 | 10.41 | 0.01 | 0.10% | 10.30 | 10.65 | 57589 | 6026.10 | 1.88% |
| 2026-03-04 | 10.01 | 10.40 | 0.24 | 2.36% | 9.95 | 10.45 | 75800 | 7728.90 | 2.48% |
| 2026-03-03 | 10.50 | 10.16 | -0.32 | -3.05% | 10.05 | 10.64 | 92460 | 9524.21 | 3.02% |
| 2026-03-02 | 10.50 | 10.48 | -0.14 | -1.32% | 10.28 | 10.60 | 82256 | 8612.81 | 2.69% |
| 2026-02-27 | 10.50 | 10.62 | 0.09 | 0.85% | 10.38 | 10.88 | 116187 | 12295.16 | 3.80% |
| 2026-02-26 | 10.49 | 10.53 | 0.00 | 0.00% | 10.24 | 10.57 | 71764 | 7485.90 | 2.34% |
| 2026-02-25 | 10.68 | 10.53 | -0.14 | -1.31% | 10.40 | 10.75 | 71376 | 7547.61 | 2.33% |
| 2026-02-24 | 10.40 | 10.67 | 0.29 | 2.79% | 10.39 | 10.86 | 86237 | 9201.63 | 2.82% |
| 2026-02-13 | 10.39 | 10.38 | -0.07 | -0.67% | 10.33 | 10.58 | 55539 | 5796.34 | 1.81% |
| 2026-02-12 | 10.40 | 10.45 | 0.01 | 0.10% | 10.25 | 10.52 | 77166 | 8027.92 | 2.52% |
| 2026-02-11 | 10.53 | 10.44 | -0.05 | -0.48% | 10.31 | 10.54 | 71970 | 7499.69 | 2.35% |
| 2026-02-10 | 11.00 | 10.49 | -0.41 | -3.76% | 10.39 | 11.00 | 135447 | 14324.86 | 4.42% |
| 2026-02-09 | 10.85 | 10.90 | 0.10 | 0.93% | 10.72 | 10.93 | 66055 | 7170.97 | 2.16% |
| 2026-02-06 | 10.59 | 10.80 | 0.06 | 0.56% | 10.53 | 11.02 | 86613 | 9368.02 | 2.83% |
| 2026-02-05 | 10.74 | 10.74 | -0.10 | -0.92% | 10.55 | 10.80 | 82875 | 8848.56 | 2.71% |
| 2026-02-04 | 10.82 | 10.84 | 0.00 | 0.00% | 10.62 | 11.04 | 90565 | 9807.69 | 2.96% |
| 2026-02-03 | 10.60 | 10.84 | 0.29 | 2.75% | 10.35 | 10.87 | 182865 | 19377.09 | 5.97% |
| 2026-02-02 | 11.45 | 10.55 | -0.90 | -7.86% | 10.43 | 11.45 | 207724 | 22416.92 | 6.79% |
| 2026-01-30 | 11.46 | 11.45 | -0.14 | -1.21% | 11.03 | 11.57 | 156861 | 17763.88 | 5.12% |
| 2026-01-29 | 11.45 | 11.59 | -0.07 | -0.60% | 11.24 | 11.70 | 177826 | 20373.28 | 5.81% |
| 2026-01-28 | 11.84 | 11.66 | -0.26 | -2.18% | 11.64 | 12.25 | 150347 | 17814.30 | 4.91% |
| 2026-01-27 | 11.83 | 11.92 | 0.10 | 0.85% | 11.39 | 12.10 | 226975 | 26675.18 | 7.41% |
| 2026-01-26 | 12.13 | 11.82 | -0.33 | -2.72% | 11.78 | 12.20 | 176526 | 21047.95 | 5.77% |
| 2026-01-23 | 11.98 | 12.15 | 0.31 | 2.62% | 11.76 | 12.15 | 140214 | 16733.36 | 4.58% |
| 2026-01-22 | 11.99 | 11.84 | -0.15 | -1.25% | 11.79 | 12.30 | 106301 | 12763.48 | 3.47% |
| 2026-01-21 | 11.82 | 11.99 | 0.09 | 0.76% | 11.80 | 12.09 | 130020 | 15525.06 | 4.25% |
| 2026-01-20 | 11.96 | 11.90 | -0.15 | -1.24% | 11.64 | 12.07 | 136626 | 16181.27 | 4.46% |
| 2026-01-19 | 12.29 | 12.05 | -0.32 | -2.59% | 11.58 | 12.35 | 205018 | 24525.72 | 6.70% |
| 2026-01-16 | 12.58 | 12.37 | -0.42 | -3.28% | 12.25 | 12.84 | 171691 | 21475.45 | 5.61% |
| 2026-01-15 | 13.00 | 12.79 | -0.32 | -2.44% | 12.61 | 13.67 | 259093 | 33744.84 | 8.46% |
| 2026-01-14 | 11.81 | 13.11 | 1.19 | 9.98% | 11.70 | 13.11 | 207690 | 26816.85 | 6.78% |
| 2026-01-13 | 12.06 | 11.92 | -0.25 | -2.05% | 11.67 | 12.12 | 152918 | 18182.43 | 5.00% |
| 2026-01-12 | 11.71 | 12.17 | 0.13 | 1.08% | 11.60 | 12.40 | 211892 | 25252.82 | 6.92% |
| 2026-01-09 | 11.69 | 12.04 | -0.01 | -0.08% | 11.30 | 12.19 | 266122 | 31118.46 | 8.69% |
| 2026-01-08 | 11.39 | 12.05 | 0.66 | 5.79% | 11.20 | 12.17 | 276834 | 32061.28 | 9.04% |
| 2026-01-07 | 11.18 | 11.39 | -0.01 | -0.09% | 11.08 | 11.65 | 234639 | 26606.49 | 7.66% |
| 2026-01-06 | 11.00 | 11.40 | 0.38 | 3.45% | 10.48 | 11.48 | 369790 | 40886.45 | 12.08% |
| 2026-01-05 | 9.91 | 11.02 | 1.00 | 9.98% | 9.70 | 11.02 | 355663 | 36993.19 | 11.62% |
| 2025-12-31 | 10.00 | 10.02 | -0.42 | -4.02% | 9.58 | 10.29 | 376163 | 37283.08 | 12.29% |
| 2025-12-30 | 10.00 | 10.44 | 0.95 | 10.01% | 9.30 | 10.44 | 419191 | 42259.65 | 13.69% |
| 2025-12-29 | 8.77 | 9.49 | 0.86 | 9.97% | 8.63 | 9.49 | 324132 | 29622.20 | 10.59% |
| 2025-12-26 | 8.60 | 8.63 | -0.04 | -0.46% | 8.46 | 8.80 | 125413 | 10803.19 | 4.10% |
| 2025-12-25 | 8.73 | 8.67 | -0.22 | -2.47% | 8.57 | 8.90 | 193765 | 16862.02 | 6.33% |
| 2025-12-24 | 8.55 | 8.89 | 0.41 | 4.83% | 8.28 | 9.20 | 374141 | 32713.45 | 12.22% |
| 2025-12-23 | 8.90 | 8.48 | -0.22 | -2.53% | 8.26 | 9.36 | 315360 | 27362.23 | 10.30% |
| 2025-12-22 | 8.08 | 8.70 | 0.79 | 9.99% | 7.95 | 8.70 | 185732 | 15632.33 | 6.07% |
| 2025-12-19 | 7.76 | 7.91 | 0.18 | 2.33% | 7.75 | 7.93 | 73031 | 5739.54 | 2.39% |
| 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% |
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。
