| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 22.51 | 22.45 | -0.03 | -0.13% | 22.21 | 22.54 | 18039 | 4035.22 | 0.25% |
| 2025-12-11 | 22.75 | 22.48 | -0.21 | -0.93% | 22.38 | 22.88 | 19227 | 4352.93 | 0.27% |
| 2025-12-10 | 22.87 | 22.69 | -0.17 | -0.74% | 22.57 | 23.04 | 18555 | 4214.00 | 0.26% |
| 2025-12-09 | 23.06 | 22.86 | -0.21 | -0.91% | 22.78 | 23.26 | 21232 | 4884.58 | 0.30% |
| 2025-12-08 | 23.61 | 23.07 | -0.43 | -1.83% | 22.98 | 23.61 | 23599 | 5470.06 | 0.33% |
| 2025-12-05 | 23.69 | 23.50 | -0.04 | -0.17% | 23.22 | 23.69 | 16511 | 3860.20 | 0.23% |
| 2025-12-04 | 23.60 | 23.54 | 0.05 | 0.21% | 23.23 | 23.73 | 22842 | 5354.65 | 0.32% |
| 2025-12-03 | 23.48 | 23.49 | 0.21 | 0.90% | 23.30 | 23.89 | 36904 | 8709.33 | 0.52% |
| 2025-12-02 | 23.30 | 23.28 | -0.12 | -0.51% | 22.96 | 23.69 | 26768 | 6240.14 | 0.38% |
| 2025-12-01 | 22.99 | 23.40 | 0.40 | 1.74% | 22.67 | 23.68 | 37599 | 8740.10 | 0.53% |
| 2025-11-28 | 22.76 | 23.00 | 0.23 | 1.01% | 22.68 | 23.14 | 20847 | 4790.45 | 0.29% |
| 2025-11-27 | 22.49 | 22.77 | 0.28 | 1.24% | 22.40 | 23.10 | 22986 | 5256.87 | 0.32% |
| 2025-11-26 | 22.45 | 22.49 | 0.04 | 0.18% | 22.38 | 23.00 | 17234 | 3904.66 | 0.24% |
| 2025-11-25 | 22.12 | 22.45 | 0.45 | 2.05% | 21.95 | 22.57 | 18629 | 4174.09 | 0.26% |
| 2025-11-24 | 22.00 | 22.00 | 0.14 | 0.64% | 21.77 | 22.22 | 13526 | 2975.64 | 0.19% |
| 2025-11-21 | 22.65 | 21.86 | -0.61 | -2.71% | 21.76 | 22.65 | 19720 | 4359.83 | 0.28% |
| 2025-11-20 | 22.43 | 22.47 | 0.05 | 0.22% | 22.35 | 22.66 | 11667 | 2625.75 | 0.16% |
| 2025-11-19 | 22.59 | 22.42 | -0.18 | -0.80% | 22.31 | 22.81 | 12841 | 2884.01 | 0.18% |
| 2025-11-18 | 22.97 | 22.60 | -0.36 | -1.57% | 22.46 | 22.97 | 14916 | 3374.01 | 0.21% |
| 2025-11-17 | 23.32 | 22.96 | -0.34 | -1.46% | 22.83 | 23.54 | 19312 | 4435.58 | 0.27% |
| 2025-11-14 | 23.63 | 23.30 | -0.36 | -1.52% | 23.25 | 23.81 | 22649 | 5306.29 | 0.32% |
| 2025-11-13 | 23.25 | 23.66 | 0.24 | 1.02% | 23.25 | 23.77 | 23498 | 5545.42 | 0.33% |
| 2025-11-12 | 23.56 | 23.42 | -0.14 | -0.59% | 23.35 | 23.87 | 21649 | 5094.35 | 0.31% |
| 2025-11-11 | 23.50 | 23.56 | -0.03 | -0.13% | 23.23 | 23.65 | 24140 | 5640.09 | 0.34% |
| 2025-11-10 | 23.30 | 23.59 | 0.41 | 1.77% | 22.93 | 23.86 | 41078 | 9638.78 | 0.58% |
| 2025-11-07 | 22.67 | 23.18 | 0.45 | 1.98% | 22.37 | 23.39 | 28319 | 6550.44 | 0.40% |
| 2025-11-06 | 22.56 | 22.73 | 0.16 | 0.71% | 22.43 | 22.88 | 16716 | 3797.67 | 0.24% |
| 2025-11-05 | 22.35 | 22.57 | 0.00 | 0.00% | 22.25 | 22.70 | 14286 | 3220.90 | 0.20% |
| 2025-11-04 | 23.21 | 22.57 | -0.62 | -2.67% | 22.45 | 23.23 | 24260 | 5511.82 | 0.34% |
| 2025-11-03 | 22.89 | 23.19 | 0.33 | 1.44% | 22.80 | 23.51 | 42868 | 9921.50 | 0.61% |
| 2025-10-31 | 22.93 | 22.86 | 0.21 | 0.93% | 22.65 | 23.24 | 39121 | 8980.43 | 0.55% |
| 2025-10-30 | 22.90 | 22.65 | -0.25 | -1.09% | 22.27 | 22.90 | 25141 | 5679.56 | 0.36% |
| 2025-10-29 | 22.23 | 22.90 | 0.65 | 2.92% | 22.01 | 22.94 | 34886 | 7883.76 | 0.49% |
| 2025-10-28 | 22.45 | 22.25 | -0.20 | -0.89% | 22.12 | 22.53 | 15018 | 3349.94 | 0.21% |
| 2025-10-27 | 22.34 | 22.45 | 0.12 | 0.54% | 22.21 | 22.51 | 17338 | 3876.20 | 0.24% |
| 2025-10-24 | 22.19 | 22.33 | 0.06 | 0.27% | 22.19 | 22.52 | 14407 | 3216.97 | 0.20% |
| 2025-10-23 | 22.36 | 22.27 | -0.07 | -0.31% | 21.91 | 22.36 | 12523 | 2768.02 | 0.18% |
| 2025-10-22 | 22.15 | 22.34 | 0.13 | 0.59% | 22.05 | 22.60 | 19701 | 4410.41 | 0.28% |
| 2025-10-21 | 21.77 | 22.21 | 0.44 | 2.02% | 21.74 | 22.33 | 21845 | 4822.39 | 0.31% |
| 2025-10-20 | 21.88 | 21.77 | -0.11 | -0.50% | 21.55 | 22.11 | 22725 | 4966.78 | 0.32% |
| 2025-10-17 | 22.18 | 21.88 | -0.30 | -1.35% | 21.72 | 22.30 | 20798 | 4559.16 | 0.29% |
| 2025-10-16 | 22.47 | 22.18 | -0.28 | -1.25% | 22.06 | 22.51 | 20085 | 4469.05 | 0.28% |
| 2025-10-15 | 22.53 | 22.46 | -0.06 | -0.27% | 22.35 | 22.76 | 26576 | 5981.16 | 0.38% |
| 2025-10-14 | 23.09 | 22.52 | -0.48 | -2.09% | 22.33 | 23.10 | 33673 | 7630.54 | 0.48% |
| 2025-10-13 | 22.86 | 23.00 | -0.26 | -1.12% | 22.50 | 23.08 | 23136 | 5290.58 | 0.33% |
| 2025-10-10 | 23.13 | 23.26 | 0.25 | 1.09% | 22.90 | 23.58 | 25385 | 5899.73 | 0.36% |
| 2025-10-09 | 23.67 | 23.01 | -0.64 | -2.71% | 22.90 | 23.85 | 41051 | 9489.53 | 0.58% |
| 2025-09-30 | 23.60 | 23.65 | -0.22 | -0.92% | 23.49 | 23.90 | 24980 | 5920.52 | 0.35% |
| 2025-09-29 | 23.55 | 23.87 | 0.32 | 1.36% | 23.12 | 24.17 | 43232 | 10276.83 | 0.61% |
| 2025-09-26 | 23.62 | 23.55 | -0.31 | -1.30% | 23.44 | 23.95 | 26640 | 6289.98 | 0.38% |
| 2025-09-25 | 23.90 | 23.86 | -0.24 | -1.00% | 23.62 | 24.13 | 33580 | 8015.49 | 0.48% |
| 2025-09-24 | 24.54 | 24.10 | -0.36 | -1.47% | 23.82 | 24.57 | 47331 | 11402.05 | 0.67% |
| 2025-09-23 | 23.69 | 24.46 | 0.91 | 3.86% | 23.11 | 24.55 | 71007 | 17013.43 | 1.01% |
| 2025-09-22 | 23.58 | 23.55 | -0.14 | -0.59% | 23.11 | 23.65 | 34551 | 8069.82 | 0.49% |
| 2025-09-19 | 23.03 | 23.69 | 0.82 | 3.59% | 22.99 | 23.86 | 42549 | 10008.67 | 0.60% |
| 2025-09-18 | 23.60 | 22.87 | -0.74 | -3.13% | 22.87 | 23.98 | 45247 | 10555.39 | 0.64% |
| 2025-09-17 | 23.32 | 23.61 | 0.32 | 1.37% | 23.29 | 24.09 | 44559 | 10581.62 | 0.63% |
| 2025-09-16 | 23.62 | 23.29 | -0.16 | -0.68% | 23.11 | 23.62 | 28381 | 6610.50 | 0.40% |
| 2025-09-15 | 23.97 | 23.45 | -0.53 | -2.21% | 23.40 | 23.98 | 33477 | 7936.43 | 0.47% |
| 2025-09-12 | 24.42 | 23.98 | -0.41 | -1.68% | 23.84 | 24.48 | 25587 | 6143.22 | 0.36% |
| 2025-09-11 | 24.00 | 24.39 | 0.34 | 1.41% | 23.94 | 24.48 | 29044 | 7033.19 | 0.41% |
| 2025-09-10 | 24.35 | 24.05 | -0.23 | -0.95% | 23.95 | 24.35 | 20936 | 5041.83 | 0.30% |
| 2025-09-09 | 24.71 | 24.28 | -0.42 | -1.70% | 24.01 | 24.78 | 37274 | 9067.13 | 0.53% |
| 2025-09-08 | 24.81 | 24.70 | -0.19 | -0.76% | 24.47 | 24.95 | 32986 | 8145.98 | 0.47% |
| 2025-09-05 | 24.85 | 24.89 | 0.18 | 0.73% | 24.55 | 24.95 | 35860 | 8868.43 | 0.51% |
| 2025-09-04 | 24.90 | 24.71 | -0.05 | -0.20% | 24.35 | 25.09 | 46560 | 11562.46 | 0.66% |
| 2025-09-03 | 25.30 | 24.76 | -0.04 | -0.16% | 24.26 | 25.30 | 37451 | 9251.80 | 0.53% |
| 2025-09-02 | 24.76 | 24.80 | -0.04 | -0.16% | 24.26 | 25.08 | 72481 | 17887.71 | 1.03% |
| 2025-09-01 | 25.06 | 24.84 | -0.20 | -0.80% | 24.62 | 25.45 | 53380 | 13342.78 | 0.76% |
| 2025-08-29 | 24.65 | 25.04 | 0.45 | 1.83% | 24.65 | 25.50 | 64303 | 16194.77 | 0.91% |
| 2025-08-28 | 24.57 | 24.59 | -0.09 | -0.36% | 23.70 | 24.85 | 61812 | 15006.99 | 0.88% |
| 2025-08-27 | 25.50 | 24.68 | -0.73 | -2.87% | 24.52 | 25.80 | 74074 | 18535.97 | 1.05% |
| 2025-08-26 | 26.35 | 25.41 | -0.92 | -3.49% | 25.35 | 26.35 | 63431 | 16306.10 | 0.90% |
| 2025-08-25 | 26.00 | 26.33 | 0.44 | 1.70% | 25.65 | 26.95 | 70021 | 18446.48 | 0.99% |
| 2025-08-22 | 25.51 | 25.89 | 0.29 | 1.13% | 25.32 | 25.97 | 45715 | 11743.11 | 0.65% |
| 2025-08-21 | 26.00 | 25.60 | -0.46 | -1.77% | 25.53 | 26.60 | 47854 | 12359.57 | 0.68% |
| 2025-08-20 | 26.01 | 26.06 | -0.28 | -1.06% | 25.00 | 26.10 | 69248 | 17770.60 | 0.98% |
| 2025-08-19 | 25.69 | 26.34 | 0.70 | 2.73% | 25.30 | 26.60 | 62646 | 16354.26 | 0.89% |
| 2025-08-18 | 25.29 | 25.64 | 0.36 | 1.42% | 25.15 | 25.92 | 61453 | 15696.53 | 0.87% |
| 2025-08-15 | 24.55 | 25.28 | 0.35 | 1.40% | 24.50 | 25.55 | 66935 | 16853.56 | 0.95% |
仙鹤股份(603733)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。
