| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 9.95 | 9.74 | -0.33 | -3.28% | 9.62 | 9.99 | 170022 | 16601.66 | 5.55% |
| 2025-08-19 | 10.48 | 10.07 | -0.30 | -2.89% | 9.97 | 10.50 | 162926 | 16544.82 | 5.32% |
| 2025-08-18 | 10.33 | 10.37 | -0.08 | -0.77% | 10.10 | 10.50 | 213024 | 21861.34 | 6.96% |
| 2025-08-15 | 9.70 | 10.45 | 0.85 | 8.85% | 9.69 | 10.56 | 345430 | 35288.64 | 11.28% |
| 2025-08-14 | 9.96 | 9.60 | -0.36 | -3.61% | 9.44 | 10.16 | 146283 | 14204.68 | 4.78% |
| 2025-08-13 | 9.96 | 9.96 | -0.06 | -0.60% | 9.86 | 10.17 | 98482 | 9780.52 | 3.22% |
| 2025-08-12 | 9.93 | 10.02 | 0.08 | 0.80% | 9.80 | 10.20 | 142433 | 14233.86 | 4.65% |
| 2025-08-11 | 9.68 | 9.94 | 0.24 | 2.47% | 9.65 | 10.01 | 132856 | 13116.70 | 4.34% |
| 2025-08-08 | 9.60 | 9.70 | 0.04 | 0.41% | 9.58 | 9.94 | 112768 | 10954.76 | 3.68% |
| 2025-08-07 | 9.44 | 9.66 | 0.18 | 1.90% | 9.24 | 9.77 | 139858 | 13202.49 | 4.57% |
| 2025-08-06 | 9.55 | 9.48 | -0.03 | -0.32% | 9.46 | 9.63 | 100033 | 9533.95 | 3.27% |
| 2025-08-05 | 9.32 | 9.51 | 0.19 | 2.04% | 9.25 | 9.56 | 121767 | 11476.41 | 3.98% |
| 2025-08-04 | 9.32 | 9.32 | -0.03 | -0.32% | 9.15 | 9.49 | 91226 | 8467.29 | 2.98% |
| 2025-08-01 | 9.19 | 9.35 | 0.16 | 1.74% | 9.12 | 9.45 | 105535 | 9794.36 | 3.45% |
| 2025-07-31 | 9.24 | 9.19 | -0.10 | -1.08% | 9.11 | 9.33 | 123211 | 11316.89 | 4.02% |
| 2025-07-30 | 9.07 | 9.29 | 0.21 | 2.31% | 8.94 | 9.45 | 171021 | 15683.25 | 5.59% |
| 2025-07-29 | 8.63 | 9.08 | 0.47 | 5.46% | 8.55 | 9.18 | 189825 | 16887.62 | 6.20% |
| 2025-07-28 | 8.84 | 8.61 | -0.29 | -3.26% | 8.49 | 8.85 | 128139 | 11015.66 | 4.19% |
| 2025-07-25 | 8.73 | 8.90 | 0.17 | 1.95% | 8.64 | 9.04 | 167174 | 14849.22 | 5.46% |
| 2025-07-24 | 8.59 | 8.73 | 0.11 | 1.28% | 8.47 | 8.81 | 129769 | 11219.66 | 4.24% |
| 2025-07-23 | 8.74 | 8.62 | -0.21 | -2.38% | 8.55 | 9.00 | 128753 | 11215.41 | 4.21% |
| 2025-07-22 | 9.18 | 8.83 | -0.25 | -2.75% | 8.64 | 9.34 | 267747 | 24023.70 | 8.75% |
| 2025-07-21 | 8.92 | 9.08 | 0.33 | 3.77% | 8.76 | 9.20 | 192138 | 17260.48 | 6.28% |
| 2025-07-18 | 8.46 | 8.75 | 0.25 | 2.94% | 8.46 | 8.75 | 106817 | 9207.91 | 3.49% |
| 2025-07-17 | 8.38 | 8.50 | 0.11 | 1.31% | 8.35 | 8.61 | 99246 | 8439.56 | 3.24% |
| 2025-07-16 | 8.50 | 8.39 | -0.04 | -0.47% | 8.30 | 8.52 | 98069 | 8211.37 | 3.20% |
| 2025-07-15 | 8.35 | 8.43 | -0.01 | -0.12% | 8.13 | 8.46 | 128608 | 10665.68 | 4.20% |
| 2025-07-14 | 8.78 | 8.44 | -0.52 | -5.80% | 8.38 | 8.92 | 194039 | 16509.62 | 6.34% |
| 2025-07-11 | 8.70 | 8.96 | 0.32 | 3.70% | 8.64 | 9.30 | 286935 | 25710.88 | 9.37% |
| 2025-07-10 | 9.31 | 8.64 | -0.67 | -7.20% | 8.61 | 9.58 | 289321 | 25800.51 | 9.45% |
| 2025-07-09 | 8.71 | 9.31 | 0.60 | 6.89% | 8.71 | 9.37 | 283644 | 25891.90 | 9.27% |
| 2025-07-08 | 8.52 | 8.71 | 0.25 | 2.96% | 8.44 | 8.76 | 232613 | 19983.71 | 7.60% |
| 2025-07-07 | 8.12 | 8.46 | 0.38 | 4.70% | 8.01 | 8.51 | 202381 | 16834.08 | 6.61% |
| 2025-07-04 | 8.02 | 8.08 | 0.06 | 0.75% | 7.97 | 8.24 | 161783 | 13085.60 | 5.28% |
| 2025-07-03 | 7.86 | 8.02 | 0.17 | 2.17% | 7.84 | 8.02 | 116945 | 9270.92 | 3.82% |
| 2025-07-02 | 7.87 | 7.85 | 0.01 | 0.13% | 7.72 | 7.95 | 78968 | 6156.12 | 2.58% |
| 2025-07-01 | 7.89 | 7.84 | -0.07 | -0.88% | 7.73 | 8.00 | 94300 | 7375.00 | 3.08% |
| 2025-06-30 | 7.76 | 7.91 | 0.28 | 3.67% | 7.64 | 7.98 | 134063 | 10538.73 | 4.38% |
| 2025-06-27 | 7.70 | 7.63 | -0.08 | -1.04% | 7.56 | 7.81 | 67702 | 5192.40 | 2.21% |
| 2025-06-26 | 7.64 | 7.71 | 0.06 | 0.78% | 7.60 | 7.87 | 97977 | 7549.44 | 3.20% |
| 2025-06-25 | 7.63 | 7.65 | 0.03 | 0.39% | 7.54 | 7.82 | 114762 | 8806.08 | 3.75% |
| 2025-06-24 | 7.20 | 7.62 | 0.42 | 5.83% | 7.19 | 7.72 | 164286 | 12355.78 | 5.37% |
| 2025-06-23 | 6.93 | 7.20 | 0.24 | 3.45% | 6.84 | 7.20 | 70943 | 4996.17 | 2.32% |
| 2025-06-20 | 6.94 | 6.96 | -0.04 | -0.57% | 6.89 | 7.03 | 53892 | 3751.18 | 1.76% |
| 2025-06-19 | 7.18 | 7.00 | -0.17 | -2.37% | 6.93 | 7.18 | 57275 | 4017.75 | 1.87% |
| 2025-06-18 | 7.20 | 7.17 | -0.03 | -0.42% | 7.11 | 7.23 | 37042 | 2653.46 | 1.21% |
| 2025-06-17 | 7.35 | 7.20 | -0.15 | -2.04% | 7.11 | 7.36 | 66038 | 4743.15 | 2.16% |
| 2025-06-16 | 7.26 | 7.35 | 0.10 | 1.38% | 7.20 | 7.62 | 88305 | 6584.23 | 2.88% |
| 2025-06-13 | 7.45 | 7.25 | -0.18 | -2.42% | 7.17 | 7.48 | 84556 | 6152.12 | 2.76% |
| 2025-06-12 | 7.70 | 7.43 | -0.31 | -4.01% | 7.42 | 7.76 | 104588 | 7884.47 | 3.42% |
| 2025-06-11 | 7.64 | 7.74 | 0.13 | 1.71% | 7.64 | 7.98 | 124532 | 9769.01 | 4.07% |
| 2025-06-10 | 7.83 | 7.61 | -0.18 | -2.31% | 7.51 | 7.85 | 70186 | 5365.94 | 2.29% |
| 2025-06-09 | 7.81 | 7.79 | -0.02 | -0.26% | 7.73 | 7.83 | 44009 | 3426.97 | 1.44% |
| 2025-06-06 | 7.65 | 7.81 | 0.16 | 2.09% | 7.65 | 7.83 | 54736 | 4254.77 | 1.79% |
| 2025-06-05 | 7.77 | 7.65 | -0.10 | -1.29% | 7.60 | 7.80 | 53971 | 4140.48 | 1.76% |
| 2025-06-04 | 7.90 | 7.75 | -0.05 | -0.64% | 7.64 | 7.91 | 77757 | 6015.79 | 2.54% |
| 2025-06-03 | 7.65 | 7.80 | 0.02 | 0.26% | 7.60 | 7.92 | 78182 | 6099.19 | 2.55% |
| 2025-05-30 | 7.66 | 7.78 | 0.14 | 1.83% | 7.59 | 7.92 | 93910 | 7298.04 | 3.07% |
| 2025-05-29 | 7.48 | 7.64 | 0.15 | 2.00% | 7.48 | 7.71 | 58139 | 4434.43 | 1.90% |
| 2025-05-28 | 7.51 | 7.49 | 0.03 | 0.40% | 7.44 | 7.96 | 100442 | 7633.08 | 3.28% |
| 2025-05-27 | 7.35 | 7.46 | 0.07 | 0.95% | 7.27 | 7.48 | 43703 | 3232.85 | 1.43% |
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。
