| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 23.16 | 22.78 | -0.09 | -0.39% | 22.62 | 23.21 | 23335 | 5335.60 | 0.33% |
| 2026-03-25 | 22.52 | 22.87 | 0.30 | 1.33% | 22.44 | 23.36 | 50794 | 11698.32 | 0.72% |
| 2026-03-24 | 23.12 | 22.57 | 0.05 | 0.22% | 22.11 | 23.20 | 46709 | 10481.55 | 0.66% |
| 2026-03-23 | 21.89 | 22.52 | 0.29 | 1.30% | 21.89 | 23.09 | 86432 | 19616.67 | 1.22% |
| 2026-03-20 | 22.33 | 22.23 | -0.28 | -1.24% | 22.20 | 22.70 | 27691 | 6200.45 | 0.39% |
| 2026-03-19 | 23.25 | 22.51 | -0.77 | -3.31% | 22.38 | 23.25 | 37863 | 8581.13 | 0.53% |
| 2026-03-18 | 23.32 | 23.28 | -0.04 | -0.17% | 22.96 | 23.55 | 45350 | 10488.75 | 0.64% |
| 2026-03-17 | 23.95 | 23.32 | -0.63 | -2.63% | 23.30 | 23.97 | 39289 | 9265.40 | 0.56% |
| 2026-03-16 | 24.49 | 23.95 | -0.09 | -0.37% | 23.60 | 24.49 | 44028 | 10471.33 | 0.62% |
| 2026-03-13 | 24.38 | 24.04 | -0.38 | -1.56% | 24.01 | 24.69 | 31704 | 7745.15 | 0.45% |
| 2026-03-12 | 24.60 | 24.42 | -0.20 | -0.81% | 24.25 | 24.62 | 28942 | 7061.70 | 0.41% |
| 2026-03-11 | 24.31 | 24.62 | 0.31 | 1.28% | 24.24 | 24.70 | 37643 | 9248.95 | 0.53% |
| 2026-03-10 | 24.34 | 24.31 | 0.22 | 0.91% | 24.08 | 24.44 | 23047 | 5583.73 | 0.33% |
| 2026-03-09 | 24.46 | 24.09 | -0.47 | -1.91% | 23.73 | 24.46 | 70042 | 16792.80 | 0.99% |
| 2026-03-06 | 24.22 | 24.56 | 0.34 | 1.40% | 24.14 | 24.70 | 30245 | 7409.86 | 0.43% |
| 2026-03-05 | 24.26 | 24.22 | 0.02 | 0.08% | 24.08 | 24.59 | 40915 | 9938.62 | 0.58% |
| 2026-03-04 | 24.21 | 24.20 | -0.01 | -0.04% | 24.00 | 24.66 | 48555 | 11773.13 | 0.69% |
| 2026-03-03 | 24.88 | 24.21 | -0.75 | -3.00% | 24.12 | 25.28 | 68901 | 16885.74 | 0.97% |
| 2026-03-02 | 24.66 | 24.96 | 0.16 | 0.65% | 24.24 | 25.23 | 60345 | 14935.34 | 0.85% |
| 2026-02-27 | 25.21 | 24.80 | -0.45 | -1.78% | 24.72 | 25.29 | 52143 | 13001.25 | 0.74% |
| 2026-02-26 | 24.83 | 25.25 | 0.57 | 2.31% | 24.77 | 25.38 | 71110 | 17849.34 | 1.00% |
| 2026-02-25 | 24.68 | 24.68 | 0.08 | 0.33% | 24.57 | 25.28 | 61456 | 15347.17 | 0.87% |
| 2026-02-24 | 24.78 | 24.60 | 0.10 | 0.41% | 24.29 | 25.04 | 38093 | 9419.59 | 0.54% |
| 2026-02-13 | 24.70 | 24.50 | -0.18 | -0.73% | 24.42 | 24.94 | 34846 | 8595.36 | 0.49% |
| 2026-02-12 | 24.99 | 24.68 | -0.24 | -0.96% | 24.56 | 25.49 | 52867 | 13188.51 | 0.75% |
| 2026-02-11 | 24.49 | 24.92 | 0.45 | 1.84% | 24.41 | 25.30 | 77392 | 19293.68 | 1.09% |
| 2026-02-10 | 24.54 | 24.47 | -0.07 | -0.29% | 24.26 | 24.69 | 22206 | 5440.97 | 0.31% |
| 2026-02-09 | 24.68 | 24.54 | -0.03 | -0.12% | 24.23 | 24.68 | 38989 | 9525.08 | 0.55% |
| 2026-02-06 | 24.30 | 24.57 | 0.02 | 0.08% | 24.12 | 24.88 | 39492 | 9733.56 | 0.56% |
| 2026-02-05 | 24.48 | 24.55 | 0.00 | 0.00% | 24.15 | 24.65 | 31280 | 7643.81 | 0.44% |
| 2026-02-04 | 23.82 | 24.55 | 0.65 | 2.72% | 23.72 | 24.57 | 63903 | 15534.78 | 0.90% |
| 2026-02-03 | 23.53 | 23.90 | 0.62 | 2.66% | 23.38 | 23.95 | 36986 | 8762.29 | 0.52% |
| 2026-02-02 | 24.58 | 23.28 | -1.27 | -5.17% | 23.16 | 24.86 | 77579 | 18507.65 | 1.10% |
| 2026-01-30 | 24.12 | 24.55 | 0.43 | 1.78% | 23.85 | 24.61 | 60682 | 14779.27 | 0.86% |
| 2026-01-29 | 24.05 | 24.12 | 0.09 | 0.37% | 23.95 | 24.68 | 70220 | 17095.62 | 0.99% |
| 2026-01-28 | 23.76 | 24.03 | 0.27 | 1.14% | 23.45 | 24.14 | 47548 | 11355.91 | 0.67% |
| 2026-01-27 | 24.25 | 23.76 | -0.57 | -2.34% | 23.61 | 24.35 | 48316 | 11525.24 | 0.68% |
| 2026-01-26 | 24.00 | 24.33 | 0.32 | 1.33% | 23.65 | 24.46 | 67075 | 16226.08 | 0.95% |
| 2026-01-23 | 24.24 | 24.01 | -0.11 | -0.46% | 23.84 | 24.32 | 34800 | 8341.02 | 0.49% |
| 2026-01-22 | 23.62 | 24.12 | 0.54 | 2.29% | 23.39 | 24.30 | 62777 | 15010.89 | 0.89% |
| 2026-01-21 | 23.55 | 23.58 | -0.08 | -0.34% | 23.38 | 23.88 | 30750 | 7267.55 | 0.43% |
| 2026-01-20 | 23.75 | 23.66 | -0.15 | -0.63% | 23.45 | 23.85 | 26417 | 6235.88 | 0.37% |
| 2026-01-19 | 23.30 | 23.81 | 0.27 | 1.15% | 23.30 | 23.94 | 35181 | 8355.61 | 0.50% |
| 2026-01-16 | 23.46 | 23.54 | 0.21 | 0.90% | 23.24 | 23.69 | 26641 | 6252.94 | 0.38% |
| 2026-01-15 | 23.26 | 23.33 | 0.09 | 0.39% | 23.20 | 23.63 | 28987 | 6769.44 | 0.41% |
| 2026-01-14 | 23.87 | 23.24 | -0.44 | -1.86% | 23.01 | 23.92 | 52627 | 12365.68 | 0.74% |
| 2026-01-13 | 24.16 | 23.68 | -0.52 | -2.15% | 23.60 | 24.16 | 42872 | 10214.16 | 0.61% |
| 2026-01-12 | 24.52 | 24.20 | -0.32 | -1.31% | 23.83 | 24.52 | 36991 | 8914.74 | 0.52% |
| 2026-01-09 | 24.56 | 24.52 | 0.00 | 0.00% | 24.14 | 24.88 | 42608 | 10386.77 | 0.60% |
| 2026-01-08 | 24.21 | 24.52 | 0.00 | 0.00% | 24.21 | 24.63 | 28809 | 7037.24 | 0.41% |
| 2026-01-07 | 24.67 | 24.52 | -0.16 | -0.65% | 24.32 | 24.68 | 28785 | 7053.67 | 0.41% |
| 2026-01-06 | 23.90 | 24.68 | 0.64 | 2.66% | 23.81 | 25.10 | 68480 | 16848.49 | 0.97% |
| 2026-01-05 | 24.28 | 24.04 | -0.13 | -0.54% | 23.90 | 24.29 | 29034 | 6962.83 | 0.41% |
| 2025-12-31 | 23.94 | 24.17 | 0.15 | 0.62% | 23.90 | 24.29 | 23554 | 5684.98 | 0.33% |
| 2025-12-30 | 23.90 | 24.02 | -0.07 | -0.29% | 23.76 | 24.15 | 34270 | 8203.50 | 0.48% |
| 2025-12-29 | 24.40 | 24.09 | -0.40 | -1.63% | 23.77 | 24.48 | 41400 | 9977.77 | 0.58% |
| 2025-12-26 | 24.39 | 24.49 | 0.17 | 0.70% | 24.20 | 24.89 | 74684 | 18346.74 | 1.06% |
| 2025-12-25 | 23.52 | 24.32 | 0.85 | 3.62% | 23.24 | 24.68 | 81499 | 19646.49 | 1.15% |
| 2025-12-24 | 22.73 | 23.47 | 0.68 | 2.98% | 22.68 | 23.55 | 36297 | 8423.75 | 0.51% |
| 2025-12-23 | 22.76 | 22.79 | 0.04 | 0.18% | 22.70 | 22.95 | 11148 | 2542.61 | 0.16% |
| 2025-12-22 | 22.93 | 22.75 | -0.05 | -0.22% | 22.67 | 22.96 | 13975 | 3184.45 | 0.20% |
| 2025-12-19 | 22.67 | 22.80 | 0.14 | 0.62% | 22.62 | 23.00 | 19744 | 4511.44 | 0.28% |
| 2025-12-18 | 22.51 | 22.66 | 0.15 | 0.67% | 22.45 | 22.72 | 11925 | 2698.72 | 0.17% |
| 2025-12-17 | 22.58 | 22.51 | 0.14 | 0.63% | 22.20 | 22.62 | 15895 | 3563.05 | 0.22% |
| 2025-12-16 | 22.80 | 22.37 | -0.35 | -1.54% | 22.32 | 22.80 | 12765 | 2865.09 | 0.18% |
| 2025-12-15 | 22.45 | 22.72 | 0.27 | 1.20% | 22.39 | 22.95 | 14281 | 3240.97 | 0.20% |
| 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% |
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。
