| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-16 | 14.05 | 13.99 | -0.19 | -1.34% | 13.87 | 14.21 | 119362 | 16724.22 | 2.72% |
| 2025-06-13 | 13.85 | 14.18 | 0.00 | 0.00% | 13.77 | 14.47 | 301837 | 42500.13 | 6.88% |
| 2025-06-12 | 13.19 | 14.18 | 1.29 | 10.01% | 13.18 | 14.18 | 377154 | 52340.91 | 8.60% |
| 2025-06-11 | 12.43 | 12.89 | 0.45 | 3.62% | 12.43 | 12.91 | 104325 | 13278.22 | 2.38% |
| 2025-06-10 | 12.60 | 12.44 | -0.16 | -1.27% | 12.30 | 12.80 | 61663 | 7678.15 | 1.41% |
| 2025-06-09 | 13.00 | 12.60 | -0.50 | -3.82% | 12.40 | 13.30 | 151703 | 19200.74 | 3.46% |
| 2025-06-06 | 13.01 | 13.10 | -0.07 | -0.53% | 12.89 | 13.42 | 60397 | 7931.12 | 1.38% |
| 2025-06-05 | 12.87 | 13.17 | 0.29 | 2.25% | 12.86 | 13.58 | 127993 | 17043.19 | 2.92% |
| 2025-06-04 | 13.14 | 12.88 | -0.14 | -1.08% | 12.68 | 13.19 | 99494 | 12808.17 | 2.27% |
| 2025-06-03 | 12.26 | 13.02 | 0.62 | 5.00% | 12.26 | 13.35 | 134160 | 17403.53 | 3.06% |
| 2025-05-30 | 12.60 | 12.40 | -0.21 | -1.67% | 12.13 | 12.60 | 63486 | 7825.41 | 1.45% |
| 2025-05-29 | 12.57 | 12.61 | 0.04 | 0.32% | 12.56 | 12.87 | 76597 | 9738.42 | 1.75% |
| 2025-05-28 | 12.79 | 12.57 | -0.22 | -1.72% | 12.50 | 12.91 | 65112 | 8252.82 | 1.48% |
| 2025-05-27 | 12.61 | 12.79 | 0.24 | 1.91% | 12.11 | 12.79 | 93811 | 11707.97 | 2.14% |
| 2025-05-26 | 12.86 | 12.55 | -0.35 | -2.71% | 12.44 | 12.89 | 104557 | 13167.72 | 2.38% |
| 2025-05-23 | 12.70 | 12.90 | 0.08 | 0.62% | 12.59 | 13.40 | 141051 | 18320.19 | 3.21% |
| 2025-05-22 | 12.88 | 12.82 | -0.23 | -1.76% | 12.70 | 13.16 | 96429 | 12404.30 | 2.20% |
| 2025-05-21 | 13.11 | 13.05 | -0.28 | -2.10% | 12.71 | 13.32 | 186968 | 24341.16 | 4.26% |
| 2025-05-20 | 13.63 | 13.33 | -0.37 | -2.70% | 13.10 | 13.67 | 168162 | 22469.16 | 3.83% |
| 2025-05-19 | 13.98 | 13.70 | 0.20 | 1.48% | 13.56 | 14.24 | 357167 | 49203.87 | 8.14% |
| 2025-05-16 | 12.18 | 13.50 | 1.23 | 10.02% | 12.18 | 13.50 | 185623 | 24542.59 | 4.23% |
| 2025-05-15 | 12.50 | 12.27 | -0.28 | -2.23% | 12.15 | 12.70 | 71270 | 8808.52 | 1.62% |
| 2025-05-14 | 12.77 | 12.55 | -0.20 | -1.57% | 12.38 | 12.97 | 87405 | 10972.07 | 1.99% |
| 2025-05-13 | 13.18 | 12.75 | -0.23 | -1.77% | 12.70 | 13.21 | 91999 | 11879.90 | 2.10% |
| 2025-05-12 | 12.70 | 12.98 | 0.42 | 3.34% | 12.70 | 13.46 | 144117 | 18725.38 | 3.28% |
| 2025-05-09 | 13.02 | 12.56 | -0.38 | -2.94% | 12.18 | 13.04 | 170256 | 21378.71 | 3.88% |
| 2025-05-08 | 13.45 | 12.94 | -0.51 | -3.79% | 12.93 | 13.95 | 238359 | 32011.10 | 5.43% |
| 2025-05-07 | 12.97 | 13.45 | 0.48 | 3.70% | 12.97 | 13.86 | 285418 | 38251.35 | 6.50% |
| 2025-05-06 | 11.88 | 12.97 | 1.18 | 10.01% | 11.76 | 12.97 | 200813 | 24884.91 | 4.58% |
| 2025-04-30 | 11.96 | 11.79 | -0.18 | -1.50% | 11.24 | 11.96 | 153221 | 17791.30 | 3.49% |
| 2025-04-29 | 11.38 | 11.97 | 0.48 | 4.18% | 11.32 | 12.15 | 147311 | 17482.01 | 3.36% |
| 2025-04-28 | 11.35 | 11.49 | 0.09 | 0.79% | 11.09 | 11.81 | 110881 | 12680.43 | 2.53% |
| 2025-04-25 | 11.10 | 11.40 | 0.25 | 2.24% | 11.03 | 11.69 | 110713 | 12578.54 | 2.52% |
| 2025-04-24 | 11.00 | 11.15 | 0.01 | 0.09% | 10.98 | 11.84 | 136189 | 15579.32 | 3.10% |
| 2025-04-23 | 10.63 | 11.14 | 0.54 | 5.09% | 10.63 | 11.56 | 119337 | 13247.37 | 2.72% |
| 2025-04-22 | 10.81 | 10.60 | -0.21 | -1.94% | 10.55 | 10.86 | 59730 | 6375.83 | 1.36% |
| 2025-04-21 | 10.40 | 10.81 | 0.46 | 4.44% | 10.10 | 10.81 | 67145 | 7049.64 | 1.53% |
| 2025-04-18 | 10.18 | 10.35 | 0.19 | 1.87% | 10.05 | 10.52 | 55322 | 5713.47 | 1.26% |
| 2025-04-17 | 10.11 | 10.16 | 0.05 | 0.49% | 10.05 | 10.52 | 63371 | 6516.42 | 1.44% |
| 2025-04-16 | 10.70 | 10.11 | -0.59 | -5.51% | 10.01 | 10.72 | 77080 | 7889.74 | 1.76% |
| 2025-04-15 | 10.82 | 10.70 | -0.10 | -0.93% | 10.58 | 11.00 | 65850 | 7064.99 | 1.50% |
| 2025-04-14 | 10.68 | 10.80 | 0.30 | 2.86% | 10.50 | 11.10 | 94234 | 10159.53 | 2.15% |
| 2025-04-11 | 10.33 | 10.50 | 0.20 | 1.94% | 10.15 | 10.86 | 112911 | 11964.74 | 2.57% |
| 2025-04-10 | 10.00 | 10.30 | 0.47 | 4.78% | 9.98 | 10.81 | 163553 | 17158.28 | 3.73% |
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。
