| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 22.26 | 22.16 | 0.09 | 0.41% | 21.88 | 22.40 | 22411 | 4966.95 | 0.32% |
| 2025-03-31 | 22.49 | 22.07 | -0.46 | -2.04% | 21.98 | 22.61 | 34003 | 7559.16 | 0.48% |
| 2025-03-28 | 22.57 | 22.53 | -0.16 | -0.71% | 22.33 | 22.78 | 28862 | 6488.64 | 0.41% |
| 2025-03-27 | 22.49 | 22.69 | 0.17 | 0.75% | 22.43 | 22.98 | 42470 | 9644.17 | 0.60% |
| 2025-03-26 | 22.44 | 22.52 | 0.07 | 0.31% | 22.18 | 22.58 | 31798 | 7128.79 | 0.45% |
| 2025-03-25 | 22.44 | 22.45 | 0.01 | 0.04% | 22.07 | 22.80 | 31863 | 7141.72 | 0.45% |
| 2025-03-24 | 22.24 | 22.44 | 0.20 | 0.90% | 22.08 | 22.52 | 28175 | 6275.82 | 0.40% |
| 2025-03-21 | 22.30 | 22.24 | -0.13 | -0.58% | 22.00 | 22.43 | 39999 | 8888.36 | 0.57% |
| 2025-03-20 | 22.53 | 22.37 | -0.23 | -1.02% | 22.29 | 22.68 | 22664 | 5076.57 | 0.32% |
| 2025-03-19 | 22.45 | 22.60 | 0.10 | 0.44% | 22.29 | 22.84 | 28723 | 6471.60 | 0.41% |
| 2025-03-18 | 22.72 | 22.50 | -0.20 | -0.88% | 22.45 | 22.82 | 26668 | 6031.79 | 0.38% |
| 2025-03-17 | 23.18 | 22.70 | -0.24 | -1.05% | 22.62 | 23.29 | 33812 | 7694.42 | 0.48% |
| 2025-03-14 | 22.45 | 22.94 | 0.47 | 2.09% | 22.39 | 22.94 | 56701 | 12857.63 | 0.80% |
| 2025-03-13 | 22.64 | 22.47 | -0.17 | -0.75% | 22.21 | 22.82 | 46947 | 10539.66 | 0.66% |
| 2025-03-12 | 22.79 | 22.64 | -0.22 | -0.96% | 22.57 | 22.88 | 35217 | 7990.51 | 0.50% |
| 2025-03-11 | 22.73 | 22.86 | 0.09 | 0.40% | 22.51 | 22.90 | 34518 | 7829.96 | 0.49% |
| 2025-03-10 | 23.08 | 22.77 | -0.15 | -0.65% | 22.57 | 23.15 | 59720 | 13602.65 | 0.85% |
| 2025-03-07 | 22.48 | 22.92 | 0.38 | 1.69% | 22.40 | 23.12 | 66432 | 15187.17 | 0.94% |
| 2025-03-06 | 22.55 | 22.54 | -0.05 | -0.22% | 22.25 | 22.70 | 58607 | 13185.36 | 0.83% |
| 2025-03-05 | 22.39 | 22.59 | 0.23 | 1.03% | 22.16 | 22.85 | 79611 | 17898.27 | 1.13% |
| 2025-03-04 | 22.06 | 22.36 | 0.10 | 0.45% | 21.70 | 22.47 | 59005 | 13043.12 | 0.84% |
| 2025-03-03 | 22.56 | 22.26 | -0.09 | -0.40% | 22.01 | 22.65 | 91849 | 20425.25 | 1.30% |
| 2025-02-28 | 21.40 | 22.35 | 1.07 | 5.03% | 21.19 | 22.90 | 157116 | 34761.96 | 2.23% |
| 2025-02-27 | 20.70 | 21.28 | 0.65 | 3.15% | 20.48 | 21.28 | 75065 | 15746.52 | 1.06% |
| 2025-02-26 | 20.26 | 20.63 | 0.37 | 1.83% | 20.21 | 20.66 | 52007 | 10635.02 | 0.74% |
| 2025-02-25 | 20.31 | 20.26 | -0.17 | -0.83% | 20.06 | 20.42 | 34568 | 7001.98 | 0.49% |
| 2025-02-24 | 20.33 | 20.43 | 0.05 | 0.25% | 20.22 | 20.79 | 45962 | 9420.51 | 0.65% |
| 2025-02-21 | 20.70 | 20.38 | -0.33 | -1.59% | 20.35 | 20.87 | 68168 | 14012.00 | 0.97% |
| 2025-02-20 | 20.93 | 20.71 | -0.19 | -0.91% | 20.69 | 21.16 | 57591 | 12052.01 | 0.82% |
| 2025-02-19 | 20.81 | 20.90 | -0.01 | -0.05% | 20.73 | 21.04 | 49761 | 10390.02 | 0.70% |
| 2025-02-18 | 21.01 | 20.91 | -0.24 | -1.13% | 20.85 | 21.33 | 43399 | 9139.25 | 0.61% |
| 2025-02-17 | 21.21 | 21.15 | -0.05 | -0.24% | 20.93 | 21.36 | 44922 | 9486.06 | 0.64% |
| 2025-02-14 | 21.10 | 21.20 | -0.06 | -0.28% | 21.10 | 21.50 | 30654 | 6502.47 | 0.43% |
| 2025-02-13 | 21.80 | 21.26 | -0.57 | -2.61% | 21.20 | 22.03 | 68794 | 14856.83 | 0.97% |
| 2025-02-12 | 21.49 | 21.83 | 0.33 | 1.53% | 21.18 | 21.83 | 59862 | 12925.70 | 0.85% |
| 2025-02-11 | 21.11 | 21.50 | 0.53 | 2.53% | 20.85 | 21.65 | 72077 | 15325.14 | 1.02% |
| 2025-02-10 | 21.03 | 20.97 | -0.06 | -0.29% | 20.73 | 21.31 | 61583 | 12970.42 | 0.87% |
| 2025-02-07 | 20.95 | 21.03 | -0.05 | -0.24% | 20.72 | 21.18 | 67614 | 14146.40 | 0.96% |
| 2025-02-06 | 21.17 | 21.08 | -0.08 | -0.38% | 20.75 | 21.29 | 61532 | 12925.56 | 0.87% |
| 2025-02-05 | 21.75 | 21.16 | -0.59 | -2.71% | 21.06 | 21.82 | 54378 | 11619.20 | 0.77% |
| 2025-01-27 | 21.35 | 21.75 | 0.40 | 1.87% | 21.35 | 21.96 | 65617 | 14219.03 | 0.93% |
| 2025-01-24 | 21.08 | 21.35 | -0.32 | -1.48% | 20.94 | 21.64 | 78001 | 16613.27 | 1.10% |
| 2025-01-23 | 21.99 | 21.67 | -0.11 | -0.51% | 21.49 | 22.04 | 55170 | 11992.59 | 0.78% |
| 2025-01-22 | 21.50 | 21.78 | 0.20 | 0.93% | 21.28 | 22.08 | 67297 | 14612.75 | 0.95% |
| 2025-01-21 | 21.60 | 21.58 | 0.05 | 0.23% | 21.18 | 21.70 | 53719 | 11524.82 | 0.76% |
| 2025-01-20 | 21.50 | 21.53 | 0.18 | 0.84% | 21.38 | 21.98 | 67206 | 14555.16 | 0.95% |
| 2025-01-17 | 21.36 | 21.35 | 0.01 | 0.05% | 21.13 | 21.75 | 69070 | 14798.83 | 0.98% |
| 2025-01-16 | 21.10 | 21.34 | 0.18 | 0.85% | 21.02 | 21.87 | 93467 | 20009.48 | 1.32% |
| 2025-01-15 | 20.99 | 21.16 | 0.19 | 0.91% | 20.61 | 21.36 | 85989 | 18082.53 | 1.22% |
| 2025-01-14 | 20.26 | 20.97 | 0.68 | 3.35% | 19.93 | 21.17 | 113943 | 23661.54 | 1.61% |
| 2025-01-13 | 19.23 | 20.29 | 1.06 | 5.51% | 19.06 | 20.42 | 118162 | 23453.85 | 1.67% |
| 2025-01-10 | 19.45 | 19.23 | -0.20 | -1.03% | 19.21 | 19.83 | 51729 | 10032.85 | 0.73% |
| 2025-01-09 | 18.98 | 19.43 | 0.33 | 1.73% | 18.82 | 19.77 | 74989 | 14607.86 | 1.06% |
| 2025-01-08 | 20.00 | 19.10 | -1.03 | -5.12% | 18.74 | 20.04 | 110313 | 21220.97 | 1.56% |
| 2025-01-07 | 19.94 | 20.13 | 0.31 | 1.56% | 19.65 | 20.24 | 63550 | 12690.64 | 0.90% |
| 2025-01-06 | 20.35 | 19.82 | -0.67 | -3.27% | 19.63 | 20.65 | 88552 | 17773.92 | 1.25% |
| 2025-01-03 | 21.10 | 20.49 | -0.61 | -2.89% | 20.31 | 21.56 | 123992 | 25912.97 | 1.76% |
| 2025-01-02 | 20.64 | 21.10 | 0.47 | 2.28% | 20.63 | 21.64 | 153028 | 32397.77 | 2.17% |
| 2024-12-31 | 21.00 | 20.63 | -0.26 | -1.24% | 20.53 | 21.09 | 79477 | 16475.24 | 1.13% |
| 2024-12-30 | 20.66 | 20.89 | 0.17 | 0.82% | 20.66 | 21.38 | 116090 | 24410.11 | 1.64% |
| 2024-12-27 | 20.86 | 20.72 | -0.09 | -0.43% | 20.46 | 21.16 | 126296 | 26100.42 | 1.79% |
| 2024-12-26 | 19.94 | 20.81 | 0.86 | 4.31% | 19.61 | 21.10 | 192387 | 39282.50 | 2.73% |
| 2024-12-25 | 18.96 | 19.95 | 1.38 | 7.43% | 18.74 | 20.15 | 155317 | 30526.23 | 2.20% |
| 2024-12-24 | 18.35 | 18.57 | 0.22 | 1.20% | 18.29 | 18.65 | 31891 | 5894.21 | 0.45% |
| 2024-12-23 | 18.71 | 18.35 | -0.36 | -1.92% | 18.26 | 18.88 | 35343 | 6557.05 | 0.50% |
| 2024-12-20 | 18.65 | 18.71 | 0.05 | 0.27% | 18.43 | 18.79 | 29032 | 5412.41 | 0.41% |
| 2024-12-19 | 18.90 | 18.66 | -0.28 | -1.48% | 18.52 | 18.95 | 33719 | 6307.23 | 0.48% |
| 2024-12-18 | 19.09 | 18.94 | -0.17 | -0.89% | 18.92 | 19.25 | 21737 | 4141.69 | 0.31% |
| 2024-12-17 | 18.94 | 19.11 | 0.18 | 0.95% | 18.83 | 19.35 | 34875 | 6670.41 | 0.49% |
| 2024-12-16 | 19.24 | 18.93 | -0.41 | -2.12% | 18.83 | 19.51 | 40174 | 7658.83 | 0.57% |
| 2024-12-13 | 19.76 | 19.34 | -0.46 | -2.32% | 19.31 | 19.76 | 31006 | 6031.15 | 0.44% |
| 2024-12-12 | 19.41 | 19.80 | 0.40 | 2.06% | 19.21 | 19.94 | 45637 | 8942.33 | 0.65% |
| 2024-12-11 | 19.15 | 19.40 | 0.21 | 1.09% | 19.11 | 19.59 | 32321 | 6284.83 | 0.46% |
| 2024-12-10 | 19.56 | 19.19 | 0.01 | 0.05% | 19.19 | 19.70 | 45910 | 8936.50 | 0.65% |
| 2024-12-09 | 19.34 | 19.18 | -0.22 | -1.13% | 19.10 | 19.45 | 28550 | 5498.69 | 0.40% |
| 2024-12-06 | 19.23 | 19.40 | 0.14 | 0.73% | 19.08 | 19.44 | 21952 | 4235.09 | 0.31% |
| 2024-12-05 | 18.98 | 19.26 | 0.15 | 0.78% | 18.94 | 19.48 | 26246 | 5037.48 | 0.37% |
| 2024-12-04 | 19.31 | 19.11 | -0.35 | -1.80% | 18.98 | 19.38 | 37434 | 7181.63 | 0.53% |
| 2024-12-03 | 19.45 | 19.46 | 0.04 | 0.21% | 19.25 | 19.83 | 40683 | 7923.34 | 0.58% |
| 2024-12-02 | 19.30 | 19.42 | -0.02 | -0.10% | 19.15 | 19.53 | 36003 | 6971.52 | 0.51% |
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。
