| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 25.47 | 24.93 | -0.41 | -1.62% | 24.83 | 25.48 | 50632 | 12676.04 | 0.72% |
| 2025-08-13 | 25.34 | 25.34 | -0.01 | -0.04% | 25.20 | 25.69 | 60443 | 15362.97 | 0.86% |
| 2025-08-12 | 25.10 | 25.35 | 0.10 | 0.40% | 25.10 | 25.77 | 90057 | 22858.27 | 1.28% |
| 2025-08-11 | 24.16 | 25.25 | 1.11 | 4.60% | 24.15 | 25.45 | 108196 | 27092.67 | 1.53% |
| 2025-08-08 | 23.86 | 24.14 | 0.32 | 1.34% | 23.55 | 24.17 | 59159 | 14147.81 | 0.84% |
| 2025-08-07 | 23.83 | 23.82 | 0.17 | 0.72% | 23.23 | 24.25 | 91869 | 21945.43 | 1.30% |
| 2025-08-06 | 22.35 | 23.65 | 1.33 | 5.96% | 22.20 | 23.77 | 89582 | 20669.86 | 1.27% |
| 2025-08-05 | 22.15 | 22.32 | 0.32 | 1.45% | 21.82 | 22.34 | 31447 | 6955.84 | 0.45% |
| 2025-08-04 | 21.71 | 22.00 | 0.49 | 2.28% | 21.68 | 22.50 | 40874 | 8993.79 | 0.58% |
| 2025-08-01 | 21.45 | 21.51 | 0.23 | 1.08% | 21.30 | 21.65 | 17516 | 3763.18 | 0.25% |
| 2025-07-31 | 21.42 | 21.28 | -0.19 | -0.88% | 21.18 | 21.57 | 23688 | 5060.10 | 0.34% |
| 2025-07-30 | 21.27 | 21.47 | 0.20 | 0.94% | 21.11 | 21.59 | 23323 | 4984.98 | 0.33% |
| 2025-07-29 | 21.55 | 21.27 | 0.04 | 0.19% | 21.11 | 21.55 | 20489 | 4353.72 | 0.29% |
| 2025-07-28 | 21.80 | 21.23 | -0.56 | -2.57% | 21.23 | 21.99 | 30935 | 6625.87 | 0.44% |
| 2025-07-25 | 21.40 | 21.79 | 0.40 | 1.87% | 21.30 | 22.00 | 44793 | 9730.48 | 0.63% |
| 2025-07-24 | 21.20 | 21.39 | 0.21 | 0.99% | 21.06 | 21.57 | 32149 | 6863.90 | 0.46% |
| 2025-07-23 | 21.33 | 21.18 | -0.11 | -0.52% | 21.15 | 21.50 | 25881 | 5505.48 | 0.37% |
| 2025-07-22 | 21.00 | 21.29 | 0.29 | 1.38% | 20.91 | 21.32 | 31801 | 6731.03 | 0.45% |
| 2025-07-21 | 20.44 | 21.00 | 0.47 | 2.29% | 20.44 | 21.03 | 33429 | 6960.52 | 0.47% |
| 2025-07-18 | 20.34 | 20.53 | 0.20 | 0.98% | 20.27 | 20.55 | 16766 | 3421.90 | 0.24% |
| 2025-07-17 | 20.39 | 20.33 | -0.09 | -0.44% | 20.27 | 20.48 | 16832 | 3424.48 | 0.24% |
| 2025-07-16 | 20.50 | 20.42 | -0.12 | -0.58% | 20.35 | 20.63 | 14962 | 3062.91 | 0.21% |
| 2025-07-15 | 20.28 | 20.54 | 0.27 | 1.33% | 20.16 | 20.64 | 25388 | 5176.19 | 0.36% |
| 2025-07-14 | 20.39 | 20.27 | 0.00 | 0.00% | 20.00 | 20.45 | 19390 | 3930.79 | 0.27% |
| 2025-07-11 | 20.42 | 20.27 | -0.15 | -0.73% | 20.22 | 20.50 | 22495 | 4579.73 | 0.32% |
| 2025-07-10 | 20.67 | 20.42 | -0.13 | -0.63% | 20.38 | 20.67 | 16014 | 3275.77 | 0.23% |
| 2025-07-09 | 20.89 | 21.05 | 0.16 | 0.77% | 20.57 | 21.06 | 28684 | 5972.62 | 0.41% |
| 2025-07-08 | 20.81 | 20.89 | 0.09 | 0.43% | 20.73 | 20.99 | 14900 | 3114.11 | 0.21% |
| 2025-07-07 | 21.04 | 20.80 | -0.19 | -0.91% | 20.55 | 21.26 | 30072 | 6247.43 | 0.43% |
| 2025-07-04 | 20.63 | 20.99 | 0.44 | 2.14% | 20.53 | 21.26 | 46626 | 9775.93 | 0.66% |
| 2025-07-03 | 20.55 | 20.55 | -0.04 | -0.19% | 20.33 | 20.64 | 21578 | 4417.08 | 0.31% |
| 2025-07-02 | 20.73 | 20.59 | 0.00 | 0.00% | 20.48 | 20.77 | 19924 | 4096.39 | 0.28% |
| 2025-07-01 | 20.77 | 20.59 | -0.15 | -0.72% | 20.41 | 20.78 | 16157 | 3320.19 | 0.23% |
| 2025-06-30 | 20.19 | 20.74 | 0.55 | 2.72% | 20.00 | 20.80 | 34661 | 7119.21 | 0.49% |
| 2025-06-27 | 20.20 | 20.19 | -0.01 | -0.05% | 20.00 | 20.37 | 12288 | 2484.74 | 0.17% |
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。
