| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 11.78 | 12.50 | 0.68 | 5.75% | 11.78 | 12.73 | 127835 | 15884.99 | 2.91% |
| 2025-04-01 | 12.01 | 11.82 | -0.18 | -1.50% | 11.66 | 12.10 | 69245 | 8226.10 | 1.58% |
| 2025-03-31 | 12.22 | 12.00 | -0.22 | -1.80% | 11.57 | 12.24 | 109242 | 12916.44 | 2.49% |
| 2025-03-28 | 12.25 | 12.22 | -0.11 | -0.89% | 12.04 | 12.56 | 104857 | 12855.64 | 2.39% |
| 2025-03-27 | 12.81 | 12.33 | -0.47 | -3.67% | 12.29 | 12.91 | 86117 | 10802.08 | 1.96% |
| 2025-03-26 | 12.67 | 12.80 | 0.10 | 0.79% | 12.50 | 13.30 | 81740 | 10650.07 | 1.86% |
| 2025-03-25 | 12.94 | 12.70 | -0.23 | -1.78% | 12.60 | 13.49 | 92981 | 12100.33 | 2.12% |
| 2025-03-24 | 12.98 | 12.93 | -0.22 | -1.67% | 12.53 | 13.37 | 111519 | 14367.09 | 2.54% |
| 2025-03-21 | 14.20 | 13.15 | -1.11 | -7.78% | 13.07 | 14.20 | 183756 | 24616.40 | 4.19% |
| 2025-03-20 | 13.78 | 14.26 | 0.35 | 2.52% | 13.32 | 14.79 | 215126 | 30327.38 | 4.90% |
| 2025-03-19 | 14.00 | 13.91 | -0.23 | -1.63% | 13.68 | 14.28 | 121430 | 16929.55 | 2.77% |
| 2025-03-18 | 13.55 | 14.14 | 0.55 | 4.05% | 13.41 | 14.22 | 179544 | 25026.25 | 4.09% |
| 2025-03-17 | 13.60 | 13.59 | 0.00 | 0.00% | 13.19 | 13.89 | 133574 | 18168.68 | 3.04% |
| 2025-03-14 | 13.55 | 13.59 | 0.12 | 0.89% | 13.06 | 13.87 | 192619 | 25866.00 | 4.39% |
| 2025-03-13 | 14.48 | 13.47 | -1.15 | -7.87% | 13.21 | 15.03 | 251342 | 35379.29 | 5.73% |
| 2025-03-12 | 13.88 | 14.62 | 0.82 | 5.94% | 13.88 | 15.18 | 242540 | 36011.54 | 5.53% |
| 2025-03-11 | 13.76 | 13.80 | -0.20 | -1.43% | 13.61 | 14.15 | 79397 | 10951.14 | 1.81% |
| 2025-03-10 | 13.94 | 14.00 | 0.10 | 0.72% | 13.42 | 14.39 | 162401 | 22508.70 | 3.70% |
| 2025-03-07 | 13.00 | 13.90 | 0.84 | 6.43% | 12.88 | 14.15 | 152874 | 20939.15 | 3.48% |
| 2025-03-06 | 12.79 | 13.06 | 0.31 | 2.43% | 12.65 | 13.45 | 119742 | 15770.33 | 2.73% |
| 2025-03-05 | 11.88 | 12.75 | 0.81 | 6.78% | 11.76 | 12.81 | 122822 | 15316.55 | 2.80% |
| 2025-03-04 | 11.64 | 11.94 | 0.38 | 3.29% | 11.50 | 12.22 | 122081 | 14655.47 | 2.78% |
| 2025-03-03 | 11.52 | 11.56 | 0.04 | 0.35% | 11.16 | 11.76 | 123998 | 14255.13 | 2.83% |
| 2025-02-28 | 12.69 | 11.52 | -1.28 | -10.00% | 11.52 | 12.69 | 179542 | 21300.74 | 4.09% |
| 2025-02-27 | 12.96 | 12.80 | -0.22 | -1.69% | 12.36 | 13.13 | 140599 | 17946.54 | 3.20% |
| 2025-02-26 | 12.73 | 13.02 | 0.36 | 2.84% | 12.22 | 13.74 | 238510 | 30950.68 | 5.44% |
| 2025-02-25 | 11.99 | 12.66 | 0.46 | 3.77% | 11.82 | 13.19 | 201418 | 24959.72 | 4.59% |
| 2025-02-24 | 13.37 | 12.20 | -1.35 | -9.96% | 12.20 | 13.56 | 253094 | 31466.34 | 5.77% |
| 2025-02-21 | 12.49 | 13.55 | 1.20 | 9.72% | 12.22 | 13.55 | 208937 | 27332.06 | 4.76% |
| 2025-02-20 | 11.45 | 12.35 | 0.81 | 7.02% | 11.34 | 12.69 | 247485 | 30089.52 | 5.64% |
| 2025-02-19 | 10.68 | 11.54 | 0.86 | 8.05% | 10.64 | 11.60 | 192375 | 21657.46 | 4.38% |
| 2025-02-18 | 10.80 | 10.68 | -0.18 | -1.66% | 10.57 | 11.20 | 178175 | 19381.05 | 4.06% |
| 2025-02-17 | 10.17 | 10.86 | 0.69 | 6.78% | 9.94 | 10.98 | 179573 | 19028.96 | 4.09% |
| 2025-02-14 | 9.86 | 10.17 | 0.22 | 2.21% | 9.86 | 10.57 | 110261 | 11311.58 | 2.51% |
| 2025-02-13 | 10.29 | 9.95 | -0.40 | -3.86% | 9.92 | 10.35 | 97699 | 9901.48 | 2.23% |
| 2025-02-12 | 9.82 | 10.35 | 0.35 | 3.50% | 9.65 | 10.40 | 163155 | 16545.19 | 3.72% |
| 2025-02-11 | 9.91 | 10.00 | 0.01 | 0.10% | 9.77 | 10.06 | 98672 | 9815.62 | 2.25% |
| 2025-02-10 | 10.05 | 9.99 | -0.07 | -0.70% | 9.74 | 10.12 | 127008 | 12548.50 | 2.89% |
| 2025-02-07 | 10.50 | 10.06 | -0.41 | -3.92% | 9.95 | 10.51 | 210023 | 21433.72 | 4.79% |
| 2025-02-06 | 10.33 | 10.47 | 0.02 | 0.19% | 10.28 | 10.81 | 194124 | 20388.38 | 4.42% |
| 2025-02-05 | 9.70 | 10.45 | 0.73 | 7.51% | 9.63 | 10.69 | 240330 | 24692.32 | 5.48% |
| 2025-01-27 | 9.70 | 9.72 | -0.18 | -1.82% | 9.47 | 9.90 | 184667 | 17922.88 | 4.21% |
| 2025-01-24 | 9.05 | 9.90 | 0.90 | 10.00% | 9.05 | 9.90 | 228904 | 22025.64 | 5.22% |
| 2025-01-23 | 8.99 | 9.00 | 0.04 | 0.45% | 8.95 | 9.30 | 124346 | 11334.00 | 2.83% |
| 2025-01-22 | 9.00 | 8.96 | -0.35 | -3.76% | 8.77 | 9.29 | 121116 | 10933.92 | 2.76% |
| 2025-01-21 | 9.15 | 9.60 | 0.44 | 4.80% | 8.99 | 9.85 | 247996 | 23269.03 | 5.65% |
| 2025-01-20 | 9.00 | 9.16 | 0.11 | 1.22% | 8.82 | 9.19 | 132924 | 11921.59 | 3.03% |
| 2025-01-17 | 9.20 | 9.05 | -0.12 | -1.31% | 9.01 | 9.49 | 242603 | 22333.67 | 5.53% |
| 2025-01-16 | 8.33 | 9.17 | 0.83 | 9.95% | 8.32 | 9.17 | 55697 | 5064.49 | 1.27% |
| 2025-01-15 | 8.38 | 8.34 | 0.03 | 0.36% | 8.28 | 8.42 | 44664 | 3727.04 | 1.02% |
| 2025-01-14 | 7.95 | 8.31 | 0.41 | 5.19% | 7.93 | 8.32 | 44965 | 3694.90 | 1.02% |
| 2025-01-13 | 7.87 | 7.90 | 0.00 | 0.00% | 7.73 | 8.02 | 21026 | 1656.98 | 0.48% |
| 2025-01-10 | 8.08 | 7.90 | -0.20 | -2.47% | 7.90 | 8.24 | 30107 | 2423.09 | 0.69% |
| 2025-01-09 | 7.97 | 8.10 | 0.13 | 1.63% | 7.88 | 8.14 | 28250 | 2269.05 | 0.64% |
| 2025-01-08 | 8.05 | 7.97 | -0.07 | -0.87% | 7.72 | 8.09 | 34711 | 2740.72 | 0.79% |
| 2025-01-07 | 7.88 | 8.04 | 0.21 | 2.68% | 7.75 | 8.04 | 29541 | 2340.74 | 0.67% |
| 2025-01-06 | 7.84 | 7.83 | 0.00 | 0.00% | 7.60 | 7.98 | 34262 | 2670.38 | 0.78% |
| 2025-01-03 | 8.17 | 7.83 | -0.32 | -3.93% | 7.81 | 8.21 | 43532 | 3477.59 | 0.99% |
| 2025-01-02 | 8.27 | 8.15 | -0.11 | -1.33% | 8.07 | 8.42 | 40799 | 3366.70 | 0.93% |
| 2024-12-31 | 8.50 | 8.26 | -0.28 | -3.28% | 8.22 | 8.62 | 39561 | 3313.43 | 0.90% |
| 2024-12-30 | 8.50 | 8.54 | 0.04 | 0.47% | 8.44 | 8.79 | 53220 | 4585.33 | 1.21% |
| 2024-12-27 | 8.32 | 8.50 | 0.18 | 2.16% | 8.30 | 8.64 | 50612 | 4296.81 | 1.15% |
| 2024-12-26 | 8.20 | 8.32 | 0.10 | 1.22% | 8.16 | 8.40 | 29793 | 2488.92 | 0.68% |
| 2024-12-25 | 8.41 | 8.22 | -0.19 | -2.26% | 8.12 | 8.42 | 30058 | 2473.71 | 0.69% |
| 2024-12-24 | 8.22 | 8.41 | 0.19 | 2.31% | 8.22 | 8.44 | 26653 | 2225.65 | 0.61% |
| 2024-12-23 | 8.59 | 8.22 | -0.37 | -4.31% | 8.20 | 8.63 | 47988 | 4016.58 | 1.09% |
| 2024-12-20 | 8.54 | 8.59 | 0.05 | 0.59% | 8.52 | 8.64 | 38524 | 3312.43 | 0.88% |
| 2024-12-19 | 8.60 | 8.54 | -0.04 | -0.47% | 8.41 | 8.60 | 34744 | 2950.42 | 0.79% |
| 2024-12-18 | 8.60 | 8.58 | 0.00 | 0.00% | 8.48 | 8.70 | 41856 | 3603.42 | 0.95% |
| 2024-12-17 | 8.83 | 8.58 | -0.28 | -3.16% | 8.53 | 8.86 | 47388 | 4100.02 | 1.08% |
| 2024-12-16 | 8.91 | 8.86 | -0.07 | -0.78% | 8.80 | 9.00 | 38029 | 3383.22 | 0.87% |
| 2024-12-13 | 9.15 | 8.93 | -0.22 | -2.40% | 8.92 | 9.17 | 60145 | 5427.25 | 1.37% |
| 2024-12-12 | 9.11 | 9.15 | 0.02 | 0.22% | 9.02 | 9.17 | 63760 | 5803.69 | 1.45% |
| 2024-12-11 | 9.18 | 9.13 | -0.01 | -0.11% | 9.05 | 9.20 | 59652 | 5431.70 | 1.36% |
| 2024-12-10 | 9.35 | 9.14 | 0.00 | 0.00% | 9.10 | 9.42 | 85190 | 7846.60 | 1.94% |
| 2024-12-09 | 9.13 | 9.14 | 0.00 | 0.00% | 9.08 | 9.24 | 62564 | 5730.45 | 1.43% |
| 2024-12-06 | 9.27 | 9.14 | -0.12 | -1.30% | 9.06 | 9.30 | 80175 | 7312.59 | 1.83% |
| 2024-12-05 | 9.18 | 9.26 | 0.00 | 0.00% | 9.13 | 9.39 | 94201 | 8719.33 | 2.15% |
| 2024-12-04 | 9.00 | 9.26 | 0.19 | 2.09% | 8.99 | 9.31 | 139136 | 12804.18 | 3.17% |
| 2024-12-03 | 9.11 | 9.07 | -0.03 | -0.33% | 8.96 | 9.14 | 72059 | 6536.98 | 1.64% |
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。
