| 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 | 20.44 | 20.51 | 0.26 | 1.28% | 20.02 | 20.83 | 100395 | 20481.76 | 4.91% |
| 2025-10-24 | 19.96 | 20.25 | 0.28 | 1.40% | 19.70 | 20.74 | 178547 | 36087.04 | 8.72% |
| 2025-10-23 | 18.14 | 19.97 | 1.82 | 10.03% | 18.13 | 19.97 | 138005 | 26656.22 | 6.74% |
| 2025-10-22 | 18.55 | 18.15 | -0.46 | -2.47% | 18.11 | 18.60 | 69490 | 12712.71 | 3.40% |
| 2025-10-21 | 18.22 | 18.61 | 0.02 | 0.11% | 18.12 | 18.73 | 92529 | 17082.25 | 4.52% |
| 2025-10-20 | 19.38 | 18.59 | -0.72 | -3.73% | 17.97 | 19.50 | 191082 | 35344.66 | 9.34% |
| 2025-10-17 | 20.50 | 19.31 | -2.15 | -10.02% | 19.31 | 20.99 | 181824 | 36256.01 | 8.88% |
| 2025-10-16 | 23.99 | 21.46 | -2.38 | -9.98% | 21.46 | 24.67 | 227500 | 51434.84 | 11.12% |
| 2025-10-15 | 23.41 | 23.84 | 0.44 | 1.88% | 23.29 | 24.17 | 87353 | 20765.49 | 4.27% |
| 2025-10-14 | 22.80 | 23.40 | 0.61 | 2.68% | 22.80 | 24.17 | 139254 | 32864.51 | 6.80% |
| 2025-10-13 | 21.36 | 22.79 | 0.06 | 0.26% | 21.24 | 22.88 | 101012 | 22256.26 | 4.94% |
| 2025-10-10 | 23.00 | 22.73 | -0.37 | -1.60% | 22.21 | 23.23 | 125436 | 28429.39 | 6.13% |
| 2025-10-09 | 22.59 | 23.10 | 0.50 | 2.21% | 22.15 | 23.39 | 125247 | 28437.63 | 6.12% |
| 2025-09-30 | 22.61 | 22.60 | -0.04 | -0.18% | 21.80 | 23.32 | 139025 | 31178.51 | 6.79% |
| 2025-09-29 | 22.70 | 22.64 | -0.06 | -0.26% | 21.97 | 23.25 | 157968 | 36034.53 | 7.72% |
| 2025-09-26 | 21.61 | 22.70 | 0.96 | 4.42% | 21.61 | 23.89 | 232201 | 53533.75 | 11.35% |
| 2025-09-25 | 21.54 | 21.74 | -0.27 | -1.23% | 20.81 | 22.60 | 203455 | 44200.38 | 9.94% |
| 2025-09-24 | 22.76 | 22.01 | -1.11 | -4.80% | 20.81 | 22.91 | 296009 | 64162.38 | 14.46% |
| 2025-09-23 | 23.84 | 23.12 | -0.76 | -3.18% | 22.52 | 24.17 | 157735 | 36580.33 | 7.71% |
| 2025-09-22 | 24.30 | 23.88 | 0.01 | 0.04% | 23.01 | 24.98 | 268732 | 64487.98 | 13.13% |
| 2025-09-19 | 22.00 | 23.87 | 2.17 | 10.00% | 21.58 | 23.87 | 242714 | 56133.07 | 11.86% |
| 2025-09-18 | 22.00 | 21.70 | -0.47 | -2.12% | 21.50 | 22.50 | 153981 | 33723.85 | 7.52% |
| 2025-09-17 | 21.51 | 22.17 | 0.64 | 2.97% | 21.01 | 22.94 | 157953 | 34830.87 | 7.72% |
| 2025-09-16 | 21.62 | 21.53 | -0.30 | -1.37% | 21.17 | 21.83 | 109122 | 23499.78 | 5.33% |
| 2025-09-15 | 21.70 | 21.83 | -0.38 | -1.71% | 21.13 | 22.45 | 164850 | 35981.60 | 8.06% |
| 2025-09-12 | 20.80 | 22.21 | 1.15 | 5.46% | 20.60 | 23.16 | 213063 | 47527.16 | 10.41% |
| 2025-09-11 | 21.26 | 21.06 | -0.09 | -0.43% | 20.35 | 21.26 | 165315 | 34257.85 | 8.08% |
| 2025-09-10 | 19.64 | 21.15 | 1.59 | 8.13% | 19.51 | 21.40 | 221177 | 45809.55 | 10.81% |
| 2025-09-09 | 19.95 | 19.56 | -0.39 | -1.95% | 19.30 | 20.30 | 115698 | 22835.09 | 5.65% |
| 2025-09-08 | 19.77 | 19.95 | 0.03 | 0.15% | 19.77 | 20.45 | 147212 | 29571.84 | 7.19% |
| 2025-09-05 | 19.60 | 19.92 | 0.41 | 2.10% | 19.00 | 20.10 | 245612 | 48319.93 | 12.00% |
| 2025-09-04 | 18.00 | 19.51 | 1.77 | 9.98% | 17.81 | 19.51 | 222227 | 41603.23 | 10.86% |
| 2025-09-03 | 17.45 | 17.74 | 0.18 | 1.03% | 17.10 | 18.43 | 111376 | 19656.97 | 5.44% |
| 2025-09-02 | 18.10 | 17.56 | -0.61 | -3.36% | 17.38 | 18.27 | 99116 | 17435.94 | 4.84% |
| 2025-09-01 | 18.00 | 18.17 | 0.19 | 1.06% | 17.88 | 19.13 | 146861 | 27358.73 | 7.18% |
| 2025-08-29 | 18.62 | 17.98 | -0.82 | -4.36% | 17.98 | 18.80 | 92919 | 16933.04 | 4.54% |
| 2025-08-28 | 18.31 | 18.80 | 0.42 | 2.29% | 17.58 | 19.19 | 154214 | 28293.39 | 7.54% |
| 2025-08-27 | 20.01 | 18.38 | -1.74 | -8.65% | 18.36 | 20.35 | 185890 | 35863.80 | 9.08% |
| 2025-08-26 | 19.69 | 20.12 | 0.43 | 2.18% | 19.69 | 20.50 | 148722 | 29953.20 | 7.27% |
| 2025-08-25 | 18.70 | 19.69 | 1.27 | 6.89% | 18.43 | 20.17 | 227751 | 44349.27 | 11.13% |
| 2025-08-22 | 18.00 | 18.42 | 0.34 | 1.88% | 17.81 | 18.44 | 99032 | 17960.83 | 4.84% |
| 2025-08-21 | 18.15 | 18.08 | -0.23 | -1.26% | 17.96 | 18.67 | 86110 | 15712.49 | 4.21% |
| 2025-08-20 | 18.44 | 18.31 | -0.13 | -0.70% | 18.10 | 18.74 | 94905 | 17457.58 | 4.64% |
| 2025-08-19 | 17.83 | 18.44 | 0.71 | 4.00% | 17.57 | 18.45 | 132036 | 23828.06 | 6.45% |
| 2025-08-18 | 18.15 | 17.73 | -0.38 | -2.10% | 17.65 | 18.27 | 102354 | 18230.02 | 5.00% |
| 2025-08-15 | 17.54 | 18.11 | 0.59 | 3.37% | 17.50 | 18.47 | 116605 | 20990.21 | 5.70% |
| 2025-08-14 | 17.80 | 17.52 | -0.45 | -2.50% | 17.50 | 17.96 | 102592 | 18086.74 | 5.01% |
| 2025-08-13 | 17.81 | 17.97 | 0.17 | 0.96% | 17.67 | 18.18 | 96173 | 17198.11 | 4.70% |
| 2025-08-12 | 18.15 | 17.80 | -0.31 | -1.71% | 17.26 | 18.20 | 143694 | 25499.58 | 7.02% |
| 2025-08-11 | 18.80 | 18.11 | -0.68 | -3.62% | 17.91 | 18.80 | 151291 | 27473.40 | 7.39% |
| 2025-08-08 | 18.77 | 18.79 | -0.15 | -0.79% | 18.41 | 19.50 | 136495 | 25679.96 | 6.67% |
| 2025-08-07 | 18.28 | 18.94 | 0.71 | 3.89% | 18.12 | 19.64 | 224183 | 42418.11 | 10.95% |
| 2025-08-06 | 18.08 | 18.23 | 0.13 | 0.72% | 17.68 | 18.40 | 136396 | 24687.38 | 6.66% |
| 2025-08-05 | 18.21 | 18.10 | 0.30 | 1.69% | 17.72 | 18.78 | 198296 | 35999.76 | 9.69% |
| 2025-08-04 | 18.43 | 17.80 | -0.33 | -1.82% | 17.40 | 18.54 | 235455 | 41923.23 | 11.51% |
| 2025-08-01 | 16.50 | 18.13 | 1.65 | 10.01% | 16.33 | 18.13 | 226579 | 39644.43 | 11.07% |
| 2025-07-31 | 15.89 | 16.48 | 0.47 | 2.94% | 15.78 | 16.74 | 189028 | 30838.96 | 9.24% |
| 2025-07-30 | 15.36 | 16.01 | 0.62 | 4.03% | 15.25 | 16.91 | 227693 | 37132.47 | 11.13% |
| 2025-07-29 | 15.63 | 15.39 | -0.07 | -0.45% | 15.22 | 15.80 | 68329 | 10527.19 | 3.34% |
| 2025-07-28 | 15.70 | 15.46 | -0.19 | -1.21% | 15.44 | 15.72 | 79526 | 12382.74 | 3.89% |
| 2025-07-25 | 16.10 | 15.65 | -0.40 | -2.49% | 15.61 | 16.14 | 95644 | 15105.34 | 4.67% |
| 2025-07-24 | 15.25 | 16.05 | 0.95 | 6.29% | 15.18 | 16.13 | 181966 | 28779.19 | 8.89% |
| 2025-07-23 | 15.30 | 15.10 | -0.30 | -1.95% | 15.10 | 15.47 | 69537 | 10626.95 | 3.40% |
| 2025-07-22 | 15.49 | 15.40 | -0.25 | -1.60% | 15.25 | 15.63 | 87788 | 13502.04 | 4.29% |
| 2025-07-21 | 15.77 | 15.65 | 0.05 | 0.32% | 15.29 | 15.91 | 107291 | 16682.35 | 5.24% |
| 2025-07-18 | 15.66 | 15.60 | 0.05 | 0.32% | 15.38 | 15.74 | 77757 | 12095.32 | 3.80% |
| 2025-07-17 | 15.55 | 15.55 | 0.06 | 0.39% | 15.25 | 15.63 | 86114 | 13290.69 | 4.21% |
| 2025-07-16 | 15.78 | 15.49 | -0.05 | -0.32% | 15.38 | 16.48 | 126641 | 19841.02 | 6.19% |
| 2025-07-15 | 15.53 | 15.54 | 0.12 | 0.78% | 15.32 | 15.83 | 168895 | 26231.60 | 8.25% |
| 2025-07-14 | 14.62 | 15.42 | 0.80 | 5.47% | 14.51 | 15.98 | 246308 | 37684.38 | 12.04% |
| 2025-07-11 | 14.71 | 14.62 | -0.03 | -0.20% | 14.47 | 14.80 | 78703 | 11502.46 | 3.85% |
| 2025-07-10 | 14.81 | 14.65 | -0.13 | -0.88% | 14.53 | 14.95 | 97578 | 14329.29 | 4.77% |
| 2025-07-09 | 14.79 | 14.78 | 0.01 | 0.07% | 14.65 | 15.25 | 171923 | 25607.59 | 8.40% |
| 2025-07-08 | 15.17 | 14.77 | -0.30 | -1.99% | 14.71 | 15.50 | 259596 | 38993.48 | 12.68% |
| 2025-07-07 | 13.40 | 15.07 | 1.37 | 10.00% | 13.23 | 15.07 | 234128 | 33392.30 | 11.44% |
| 2025-07-04 | 13.45 | 13.70 | -0.95 | -6.48% | 13.25 | 13.98 | 226839 | 30845.80 | 11.08% |
| 2025-06-26 | 14.30 | 14.65 | 0.35 | 2.45% | 14.30 | 15.19 | 140732 | 20876.22 | 6.88% |
| 2025-06-25 | 14.51 | 14.30 | -0.20 | -1.38% | 14.15 | 14.54 | 71616 | 10225.16 | 3.50% |
| 2025-06-24 | 14.37 | 14.50 | 0.09 | 0.62% | 14.24 | 14.60 | 92135 | 13297.04 | 4.50% |
| 2025-06-23 | 13.51 | 14.41 | 0.73 | 5.34% | 13.51 | 14.50 | 117809 | 16787.04 | 5.76% |
松炀资源(603863)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。
