| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.46 | 14.75 | 0.45 | 3.15% | 14.39 | 15.10 | 85816 | 12643.98 | 1.96% |
| 2025-10-24 | 14.16 | 14.30 | 0.15 | 1.06% | 14.13 | 14.33 | 38278 | 5452.90 | 0.87% |
| 2025-10-23 | 14.27 | 14.15 | -0.18 | -1.26% | 13.93 | 14.30 | 49358 | 6950.29 | 1.12% |
| 2025-10-22 | 14.47 | 14.33 | -0.26 | -1.78% | 14.27 | 14.74 | 55666 | 8053.46 | 1.27% |
| 2025-10-21 | 14.45 | 14.59 | 0.14 | 0.97% | 14.22 | 14.67 | 64831 | 9382.17 | 1.48% |
| 2025-10-20 | 14.58 | 14.45 | 0.04 | 0.28% | 14.30 | 14.73 | 69305 | 10044.56 | 1.58% |
| 2025-10-17 | 14.99 | 14.41 | -0.45 | -3.03% | 14.34 | 15.45 | 132322 | 19389.65 | 3.02% |
| 2025-10-16 | 16.51 | 14.86 | -1.65 | -9.99% | 14.86 | 16.55 | 250725 | 39048.29 | 5.71% |
| 2025-10-15 | 15.75 | 16.51 | 0.70 | 4.43% | 15.75 | 17.17 | 191732 | 31994.26 | 4.37% |
| 2025-10-14 | 16.10 | 15.81 | -0.29 | -1.80% | 15.61 | 16.75 | 130080 | 20973.89 | 2.96% |
| 2025-10-13 | 15.65 | 16.10 | -0.29 | -1.77% | 15.41 | 16.30 | 146161 | 23408.66 | 3.33% |
| 2025-10-10 | 15.48 | 16.39 | 0.97 | 6.29% | 15.46 | 16.96 | 235522 | 38713.33 | 5.37% |
| 2025-10-09 | 15.61 | 15.42 | -0.18 | -1.15% | 15.16 | 15.76 | 88813 | 13652.06 | 2.02% |
| 2025-09-30 | 15.80 | 15.60 | -0.32 | -2.01% | 15.59 | 16.20 | 86542 | 13640.46 | 1.97% |
| 2025-09-29 | 16.38 | 15.92 | -0.44 | -2.69% | 15.85 | 16.88 | 105368 | 16970.49 | 2.40% |
| 2025-09-26 | 16.88 | 16.36 | -0.54 | -3.20% | 16.33 | 17.00 | 102776 | 17077.37 | 2.34% |
| 2025-09-25 | 16.10 | 16.90 | 0.80 | 4.97% | 16.05 | 17.48 | 153050 | 25944.59 | 3.49% |
| 2025-09-24 | 15.94 | 16.10 | 0.16 | 1.00% | 15.63 | 16.19 | 90524 | 14454.83 | 2.06% |
| 2025-09-23 | 15.62 | 15.94 | 0.17 | 1.08% | 15.31 | 15.97 | 82359 | 12899.64 | 1.88% |
| 2025-09-22 | 15.91 | 15.77 | -0.17 | -1.07% | 15.63 | 16.10 | 75787 | 12012.39 | 1.73% |
| 2025-09-19 | 15.72 | 15.94 | 0.27 | 1.72% | 15.41 | 16.64 | 166004 | 26789.79 | 3.78% |
| 2025-09-18 | 16.14 | 15.67 | -0.63 | -3.87% | 15.38 | 16.36 | 163580 | 26136.34 | 3.73% |
| 2025-09-17 | 15.41 | 16.30 | 0.97 | 6.33% | 15.30 | 16.65 | 248826 | 40281.21 | 5.67% |
| 2025-09-16 | 15.26 | 15.33 | 0.05 | 0.33% | 15.20 | 15.50 | 77747 | 11910.59 | 1.77% |
| 2025-09-15 | 14.87 | 15.28 | 0.41 | 2.76% | 14.77 | 15.60 | 129297 | 19673.15 | 2.95% |
| 2025-09-12 | 14.89 | 14.87 | -0.07 | -0.47% | 14.78 | 15.19 | 75609 | 11331.84 | 1.72% |
| 2025-09-11 | 14.76 | 14.94 | 0.03 | 0.20% | 14.66 | 15.07 | 80273 | 11922.31 | 1.83% |
| 2025-09-10 | 14.45 | 14.91 | 0.31 | 2.12% | 14.45 | 15.27 | 106521 | 15796.76 | 2.43% |
| 2025-09-09 | 14.91 | 14.60 | -0.30 | -2.01% | 14.52 | 15.15 | 87352 | 12956.30 | 1.99% |
| 2025-09-08 | 13.86 | 14.90 | 1.04 | 7.50% | 13.72 | 15.17 | 164752 | 23815.36 | 3.75% |
| 2025-09-05 | 13.74 | 13.86 | 0.06 | 0.43% | 13.50 | 13.93 | 67575 | 9295.70 | 1.54% |
| 2025-09-04 | 13.91 | 13.80 | -0.15 | -1.08% | 13.50 | 14.18 | 91161 | 12617.24 | 2.08% |
| 2025-09-03 | 14.39 | 13.95 | -0.43 | -2.99% | 13.88 | 14.79 | 99781 | 14298.48 | 2.27% |
| 2025-09-02 | 14.03 | 14.38 | -0.59 | -3.94% | 14.03 | 14.72 | 151873 | 21809.60 | 3.46% |
| 2025-09-01 | 15.80 | 14.97 | -0.53 | -3.42% | 14.78 | 15.80 | 167382 | 25296.21 | 3.81% |
| 2025-08-29 | 15.76 | 15.50 | -0.25 | -1.59% | 15.27 | 15.99 | 101914 | 15785.83 | 2.32% |
| 2025-08-28 | 15.89 | 15.75 | -0.14 | -0.88% | 15.51 | 16.23 | 130852 | 20757.09 | 2.98% |
| 2025-08-27 | 15.77 | 15.89 | 0.09 | 0.57% | 15.69 | 16.55 | 223207 | 35939.41 | 5.09% |
| 2025-08-26 | 15.83 | 15.80 | -0.16 | -1.00% | 15.50 | 16.11 | 156632 | 24790.91 | 3.57% |
| 2025-08-25 | 16.75 | 15.96 | 0.29 | 1.85% | 15.69 | 16.80 | 227381 | 36525.86 | 5.18% |
| 2025-08-22 | 16.21 | 15.67 | -0.63 | -3.87% | 15.50 | 16.69 | 311831 | 49566.70 | 7.11% |
| 2025-08-21 | 15.20 | 16.30 | 1.12 | 7.38% | 15.19 | 16.70 | 345122 | 56176.27 | 7.87% |
| 2025-08-20 | 14.16 | 15.18 | 0.99 | 6.98% | 14.02 | 15.49 | 246285 | 36304.45 | 5.61% |
| 2025-08-19 | 13.89 | 14.19 | 0.27 | 1.94% | 13.60 | 14.47 | 144409 | 20287.37 | 3.29% |
| 2025-08-18 | 13.94 | 13.92 | 0.04 | 0.29% | 13.85 | 14.36 | 119257 | 16809.21 | 2.72% |
| 2025-08-15 | 13.82 | 13.88 | -0.05 | -0.36% | 13.80 | 14.17 | 85059 | 11869.03 | 1.94% |
| 2025-08-14 | 14.59 | 13.93 | -0.65 | -4.46% | 13.86 | 14.63 | 127615 | 18028.28 | 2.91% |
| 2025-08-13 | 14.16 | 14.58 | 0.39 | 2.75% | 14.10 | 14.69 | 120084 | 17277.46 | 2.74% |
| 2025-08-12 | 14.53 | 14.19 | -0.39 | -2.67% | 14.16 | 14.60 | 112006 | 16051.05 | 2.55% |
| 2025-08-11 | 13.84 | 14.58 | 0.74 | 5.35% | 13.73 | 14.91 | 211140 | 30652.63 | 4.81% |
| 2025-08-08 | 13.56 | 13.84 | 0.27 | 1.99% | 13.39 | 14.14 | 115757 | 16008.81 | 2.64% |
| 2025-08-07 | 13.53 | 13.57 | -0.04 | -0.29% | 13.42 | 13.71 | 50795 | 6869.64 | 1.16% |
| 2025-08-06 | 13.31 | 13.61 | 0.16 | 1.19% | 13.31 | 13.72 | 80042 | 10867.58 | 1.82% |
| 2025-08-05 | 13.27 | 13.45 | 0.25 | 1.89% | 13.27 | 13.69 | 88270 | 11878.75 | 2.01% |
| 2025-08-04 | 12.97 | 13.20 | 0.17 | 1.30% | 12.92 | 13.25 | 49366 | 6479.12 | 1.13% |
| 2025-08-01 | 13.15 | 13.03 | -0.09 | -0.69% | 13.03 | 13.25 | 56636 | 7439.26 | 1.29% |
| 2025-07-31 | 13.16 | 13.12 | -0.18 | -1.35% | 13.07 | 13.33 | 77573 | 10225.41 | 1.77% |
| 2025-07-30 | 13.83 | 13.30 | -0.37 | -2.71% | 13.15 | 13.83 | 146307 | 19471.72 | 3.33% |
| 2025-07-29 | 14.30 | 13.67 | -0.67 | -4.67% | 13.57 | 14.45 | 165292 | 22914.12 | 3.77% |
| 2025-07-28 | 13.86 | 14.34 | 0.74 | 5.44% | 13.75 | 14.65 | 199533 | 28630.06 | 4.55% |
| 2025-07-25 | 13.30 | 13.60 | 0.35 | 2.64% | 13.21 | 13.75 | 128533 | 17358.23 | 2.93% |
| 2025-07-24 | 13.70 | 13.25 | -0.56 | -4.06% | 13.25 | 13.88 | 179981 | 24165.11 | 4.10% |
| 2025-07-23 | 13.55 | 13.81 | 0.24 | 1.77% | 13.31 | 14.00 | 132654 | 18174.29 | 3.02% |
| 2025-07-22 | 14.08 | 13.57 | -0.56 | -3.96% | 13.40 | 14.12 | 140137 | 19215.25 | 3.19% |
| 2025-07-21 | 13.88 | 14.13 | 0.19 | 1.36% | 13.88 | 14.30 | 121996 | 17180.88 | 2.78% |
| 2025-07-18 | 14.15 | 13.94 | -0.15 | -1.06% | 13.73 | 14.19 | 105739 | 14691.12 | 2.41% |
| 2025-07-17 | 14.21 | 14.09 | -0.05 | -0.35% | 14.01 | 14.24 | 107582 | 15168.57 | 2.45% |
| 2025-07-16 | 13.70 | 14.14 | 0.34 | 2.46% | 13.64 | 14.83 | 194248 | 27735.23 | 4.43% |
| 2025-07-15 | 13.87 | 13.80 | -0.29 | -2.06% | 13.66 | 14.40 | 148355 | 20666.98 | 3.38% |
| 2025-07-14 | 14.58 | 14.09 | -0.74 | -4.99% | 13.86 | 14.65 | 208875 | 29685.51 | 4.76% |
| 2025-07-11 | 16.00 | 14.83 | -1.65 | -10.01% | 14.83 | 16.00 | 222570 | 33233.57 | 5.07% |
| 2025-06-27 | 15.35 | 16.48 | 1.20 | 7.85% | 15.30 | 16.81 | 254136 | 41391.54 | 5.79% |
| 2025-06-26 | 15.65 | 15.28 | -0.37 | -2.36% | 15.20 | 16.08 | 149617 | 23379.77 | 3.41% |
| 2025-06-25 | 15.39 | 15.65 | 0.35 | 2.29% | 15.35 | 16.19 | 167986 | 26483.22 | 3.83% |
| 2025-06-24 | 14.70 | 15.30 | 0.56 | 3.80% | 14.60 | 15.49 | 184569 | 28041.32 | 4.21% |
| 2025-06-23 | 13.75 | 14.74 | 0.74 | 5.29% | 13.62 | 14.88 | 176453 | 25063.46 | 4.02% |
| 2025-06-20 | 13.99 | 14.00 | 0.11 | 0.79% | 12.90 | 14.36 | 225907 | 30875.04 | 5.15% |
| 2025-06-19 | 14.70 | 13.89 | -0.83 | -5.64% | 13.88 | 15.08 | 192862 | 27851.99 | 4.40% |
| 2025-06-18 | 13.97 | 14.72 | 0.61 | 4.32% | 13.69 | 14.88 | 191655 | 27616.10 | 4.37% |
| 2025-06-17 | 14.03 | 14.11 | 0.12 | 0.86% | 13.75 | 14.11 | 112852 | 15766.79 | 2.57% |
秦安股份(603758)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。
