| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 20.41 | 20.20 | -0.21 | -1.03% | 20.18 | 20.50 | 14690 | 2976.20 | 0.21% |
| 2025-06-25 | 20.22 | 20.41 | 0.19 | 0.94% | 20.19 | 20.49 | 17638 | 3591.13 | 0.25% |
| 2025-06-24 | 19.80 | 20.22 | 0.41 | 2.07% | 19.80 | 20.33 | 25384 | 5081.19 | 0.36% |
| 2025-06-23 | 19.77 | 19.81 | 0.04 | 0.20% | 19.53 | 19.98 | 16464 | 3262.85 | 0.23% |
| 2025-06-20 | 19.97 | 19.77 | -0.20 | -1.00% | 19.70 | 20.08 | 15412 | 3066.97 | 0.22% |
| 2025-06-19 | 20.20 | 19.97 | -0.25 | -1.24% | 19.78 | 20.28 | 18050 | 3605.38 | 0.26% |
| 2025-06-18 | 20.17 | 20.22 | 0.02 | 0.10% | 20.00 | 20.40 | 14915 | 3010.91 | 0.21% |
| 2025-06-17 | 20.24 | 20.20 | -0.16 | -0.79% | 20.16 | 20.39 | 13055 | 2646.79 | 0.18% |
| 2025-06-16 | 20.25 | 20.36 | -0.08 | -0.39% | 20.06 | 20.39 | 25753 | 5195.65 | 0.36% |
| 2025-06-13 | 20.87 | 20.44 | -0.42 | -2.01% | 20.19 | 20.87 | 32099 | 6553.73 | 0.45% |
| 2025-06-12 | 20.46 | 20.86 | 0.25 | 1.21% | 20.41 | 20.95 | 22261 | 4613.22 | 0.32% |
| 2025-06-11 | 20.19 | 20.61 | 0.49 | 2.44% | 20.13 | 20.65 | 25466 | 5201.76 | 0.36% |
| 2025-06-10 | 20.45 | 20.12 | -0.30 | -1.47% | 20.00 | 20.50 | 19174 | 3878.11 | 0.27% |
| 2025-06-09 | 20.46 | 20.42 | 0.00 | 0.00% | 20.38 | 20.51 | 13528 | 2765.43 | 0.19% |
| 2025-06-06 | 20.51 | 20.42 | -0.09 | -0.44% | 20.31 | 20.55 | 12475 | 2544.97 | 0.18% |
| 2025-06-05 | 20.45 | 20.51 | 0.11 | 0.54% | 20.34 | 20.53 | 10181 | 2082.22 | 0.14% |
| 2025-06-04 | 20.12 | 20.40 | 0.29 | 1.44% | 20.06 | 20.44 | 14363 | 2915.26 | 0.20% |
| 2025-06-03 | 20.45 | 20.11 | -0.30 | -1.47% | 20.03 | 20.45 | 20441 | 4124.28 | 0.29% |
| 2025-05-30 | 20.35 | 20.41 | 0.08 | 0.39% | 20.23 | 20.47 | 11934 | 2429.63 | 0.17% |
| 2025-05-29 | 20.16 | 20.33 | 0.18 | 0.89% | 20.04 | 20.41 | 16839 | 3417.14 | 0.24% |
| 2025-05-28 | 20.40 | 20.15 | -0.22 | -1.08% | 20.05 | 20.45 | 17478 | 3527.93 | 0.25% |
| 2025-05-27 | 21.15 | 20.37 | 0.03 | 0.15% | 20.27 | 21.15 | 22361 | 4583.21 | 0.32% |
| 2025-05-26 | 20.73 | 20.34 | -0.30 | -1.45% | 20.26 | 20.73 | 24891 | 5091.43 | 0.35% |
| 2025-05-23 | 20.99 | 20.64 | -0.22 | -1.05% | 20.62 | 21.03 | 17578 | 3656.41 | 0.25% |
| 2025-05-22 | 21.29 | 20.86 | -0.43 | -2.02% | 20.83 | 21.36 | 16717 | 3504.63 | 0.24% |
| 2025-05-21 | 21.42 | 21.29 | -0.11 | -0.51% | 21.24 | 21.47 | 11253 | 2399.47 | 0.16% |
| 2025-05-20 | 20.89 | 21.40 | 0.51 | 2.44% | 20.81 | 21.42 | 27105 | 5734.15 | 0.38% |
| 2025-05-19 | 21.11 | 20.89 | -0.22 | -1.04% | 20.82 | 21.23 | 15944 | 3331.90 | 0.23% |
| 2025-05-16 | 21.10 | 21.11 | 0.10 | 0.48% | 20.77 | 21.17 | 17406 | 3647.63 | 0.25% |
| 2025-05-15 | 21.16 | 21.01 | -0.14 | -0.66% | 20.95 | 21.19 | 17668 | 3721.38 | 0.25% |
| 2025-05-14 | 21.08 | 21.15 | 0.08 | 0.38% | 20.97 | 21.28 | 25903 | 5482.44 | 0.37% |
| 2025-05-13 | 20.99 | 21.07 | 0.22 | 1.06% | 20.88 | 21.53 | 37448 | 7918.37 | 0.53% |
| 2025-05-12 | 20.92 | 20.85 | 0.14 | 0.68% | 20.67 | 20.96 | 23587 | 4901.15 | 0.33% |
| 2025-05-09 | 21.06 | 20.71 | -0.34 | -1.62% | 20.58 | 21.06 | 30546 | 6334.94 | 0.43% |
| 2025-05-08 | 21.10 | 21.05 | -0.16 | -0.75% | 21.04 | 21.25 | 28272 | 5971.08 | 0.40% |
| 2025-05-07 | 21.40 | 21.21 | 0.08 | 0.38% | 21.05 | 21.53 | 31207 | 6618.21 | 0.44% |
| 2025-05-06 | 21.15 | 21.13 | 0.06 | 0.28% | 20.90 | 21.27 | 30344 | 6396.59 | 0.43% |
| 2025-04-30 | 21.04 | 21.07 | 0.02 | 0.10% | 20.65 | 21.10 | 35884 | 7495.70 | 0.51% |
| 2025-04-29 | 21.35 | 21.05 | -0.95 | -4.32% | 20.71 | 21.50 | 49892 | 10512.99 | 0.71% |
| 2025-04-28 | 21.93 | 22.00 | -0.02 | -0.09% | 21.34 | 22.06 | 41219 | 8926.05 | 0.58% |
| 2025-04-25 | 22.32 | 22.02 | -0.32 | -1.43% | 21.95 | 22.40 | 28724 | 6345.56 | 0.41% |
| 2025-04-24 | 21.98 | 22.34 | 0.38 | 1.73% | 21.98 | 22.46 | 39108 | 8698.65 | 0.55% |
| 2025-04-23 | 22.39 | 21.96 | -0.46 | -2.05% | 21.95 | 22.48 | 45932 | 10153.68 | 0.65% |
| 2025-04-22 | 21.73 | 22.42 | 0.02 | 0.09% | 21.73 | 22.60 | 78312 | 17400.67 | 1.11% |
| 2025-04-21 | 20.85 | 22.40 | 1.42 | 6.77% | 20.83 | 22.65 | 83831 | 18406.21 | 1.19% |
| 2025-04-18 | 21.45 | 20.98 | -0.10 | -0.47% | 20.93 | 21.56 | 23594 | 4994.85 | 0.33% |
| 2025-04-17 | 20.80 | 21.08 | 0.16 | 0.76% | 20.78 | 21.15 | 19080 | 4002.26 | 0.27% |
| 2025-04-16 | 21.11 | 20.92 | -0.26 | -1.23% | 20.76 | 21.30 | 27485 | 5746.24 | 0.39% |
| 2025-04-15 | 21.10 | 21.18 | 0.14 | 0.67% | 21.00 | 21.43 | 22916 | 4853.18 | 0.32% |
| 2025-04-14 | 21.26 | 21.04 | -0.13 | -0.61% | 20.97 | 21.39 | 23920 | 5044.25 | 0.34% |
| 2025-04-11 | 21.00 | 21.17 | 0.17 | 0.81% | 20.96 | 21.44 | 25253 | 5347.46 | 0.36% |
| 2025-04-10 | 20.51 | 21.00 | 0.68 | 3.35% | 20.51 | 21.45 | 50407 | 10609.14 | 0.71% |
| 2025-04-09 | 20.30 | 20.32 | 0.34 | 1.70% | 19.67 | 20.63 | 60639 | 12199.33 | 0.86% |
| 2025-04-08 | 19.77 | 19.98 | 0.07 | 0.35% | 19.51 | 20.28 | 67359 | 13452.35 | 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。
