| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.77 | 34.55 | 0.78 | 2.31% | 33.41 | 35.22 | 13256 | 4576.92 | 0.85% | 0.00 |
| 2026-03-24 | 33.32 | 33.77 | 1.22 | 3.75% | 32.57 | 33.77 | 10734 | 3567.63 | 0.69% | 0.00 |
| 2026-03-23 | 35.00 | 32.55 | -2.75 | -7.79% | 32.38 | 35.00 | 20889 | 7005.54 | 1.34% | 0.00 |
| 2026-03-20 | 36.28 | 35.30 | -0.90 | -2.49% | 35.30 | 36.66 | 12706 | 4554.82 | 0.81% | 0.00 |
| 2026-03-19 | 38.00 | 36.20 | -1.80 | -4.74% | 35.91 | 38.00 | 14922 | 5481.83 | 0.95% | 0.00 |
| 2026-03-18 | 37.60 | 38.00 | 0.42 | 1.12% | 37.20 | 38.25 | 11060 | 4178.97 | 0.71% | 0.00 |
| 2026-03-17 | 38.77 | 37.58 | -1.19 | -3.07% | 37.56 | 38.96 | 19774 | 7519.84 | 1.26% | 0.00 |
| 2026-03-16 | 39.30 | 38.77 | -0.08 | -0.21% | 38.22 | 39.53 | 14513 | 5643.61 | 0.93% | 0.00 |
| 2026-03-13 | 39.30 | 38.85 | -1.26 | -3.14% | 38.84 | 40.44 | 15173 | 6003.89 | 0.97% | 0.00 |
| 2026-03-12 | 40.80 | 40.11 | -0.80 | -1.96% | 39.58 | 41.09 | 13185 | 5285.76 | 0.84% | 2.00 |
| 2026-03-11 | 41.50 | 40.91 | -0.43 | -1.04% | 40.55 | 42.43 | 24763 | 10265.10 | 1.58% | 0.00 |
| 2026-03-10 | 39.08 | 41.34 | 3.03 | 7.91% | 38.31 | 41.40 | 30290 | 12218.82 | 1.94% | 0.00 |
| 2026-03-09 | 38.30 | 38.31 | -0.81 | -2.07% | 37.06 | 38.71 | 25561 | 9645.50 | 1.63% | 0.00 |
| 2026-03-06 | 38.80 | 39.12 | 0.14 | 0.36% | 38.23 | 39.41 | 15462 | 6011.84 | 0.99% | 0.00 |
| 2026-03-05 | 39.15 | 38.98 | 0.24 | 0.62% | 38.74 | 41.06 | 25920 | 10331.18 | 1.66% | 0.00 |
| 2026-03-04 | 40.00 | 38.74 | -1.28 | -3.20% | 38.73 | 40.04 | 19916 | 7829.39 | 1.27% | 0.00 |
| 2026-03-03 | 42.01 | 40.02 | -1.36 | -3.29% | 39.61 | 42.60 | 45190 | 18542.90 | 2.89% | 0.00 |
| 2026-03-02 | 40.00 | 41.38 | 2.18 | 5.56% | 39.94 | 44.80 | 77920 | 33292.69 | 4.98% | 0.00 |
| 2026-02-27 | 38.82 | 39.20 | 0.22 | 0.56% | 38.60 | 39.38 | 18124 | 7070.31 | 1.16% | 0.00 |
| 2026-02-26 | 38.78 | 38.98 | 0.38 | 0.98% | 38.10 | 39.51 | 19458 | 7549.31 | 1.24% | 0.00 |
| 2026-02-25 | 39.06 | 38.60 | -0.02 | -0.05% | 37.75 | 39.06 | 20470 | 7820.92 | 1.31% | 0.00 |
| 2026-02-24 | 38.51 | 38.62 | 0.87 | 2.30% | 37.84 | 39.08 | 22297 | 8603.86 | 1.43% | 0.00 |
| 2026-02-13 | 36.98 | 37.75 | 0.77 | 2.08% | 36.30 | 38.56 | 24967 | 9461.53 | 1.60% | 0.00 |
| 2026-02-12 | 36.10 | 36.98 | 0.98 | 2.72% | 35.80 | 37.12 | 13020 | 4752.44 | 0.83% | 0.00 |
| 2026-02-11 | 36.69 | 36.00 | -0.48 | -1.32% | 35.83 | 36.88 | 10903 | 3948.07 | 0.70% | 0.00 |
| 2026-02-10 | 37.81 | 36.48 | -0.76 | -2.04% | 36.43 | 37.81 | 11227 | 4147.83 | 0.72% | 0.00 |
| 2026-02-09 | 36.64 | 37.24 | 0.87 | 2.39% | 36.40 | 37.95 | 22655 | 8494.82 | 1.45% | 0.00 |
| 2026-02-06 | 36.80 | 36.37 | -0.32 | -0.87% | 36.20 | 36.94 | 10530 | 3838.16 | 0.67% | 0.00 |
| 2026-02-05 | 36.68 | 36.69 | -0.28 | -0.76% | 36.10 | 37.28 | 14458 | 5291.75 | 0.92% | 0.00 |
| 2026-02-04 | 37.34 | 36.97 | -0.19 | -0.51% | 36.10 | 37.50 | 15122 | 5537.15 | 0.97% | 0.00 |
| 2026-02-03 | 36.24 | 37.16 | 1.09 | 3.02% | 36.00 | 37.95 | 16591 | 6158.27 | 1.06% | 0.00 |
| 2026-02-02 | 36.68 | 36.07 | -0.23 | -0.63% | 36.03 | 38.12 | 18248 | 6732.67 | 1.17% | 0.00 |
| 2026-01-30 | 36.34 | 36.30 | -0.47 | -1.28% | 35.30 | 36.83 | 21048 | 7600.03 | 1.35% | 0.00 |
| 2026-01-29 | 37.07 | 36.77 | -0.38 | -1.02% | 36.36 | 38.84 | 26225 | 9827.19 | 1.68% | 0.00 |
| 2026-01-28 | 38.30 | 37.15 | -1.15 | -3.00% | 36.60 | 38.32 | 24273 | 9027.81 | 1.55% | 0.00 |
| 2026-01-27 | 38.10 | 38.30 | 0.20 | 0.52% | 37.11 | 38.85 | 26126 | 9927.67 | 1.67% | 0.00 |
| 2026-01-26 | 39.16 | 38.10 | -0.85 | -2.18% | 37.51 | 40.18 | 24587 | 9514.43 | 1.57% | 0.00 |
| 2026-01-23 | 37.77 | 38.95 | 1.36 | 3.62% | 37.45 | 39.83 | 35580 | 13777.98 | 2.27% | 0.00 |
| 2026-01-22 | 37.03 | 37.59 | 0.56 | 1.51% | 36.77 | 38.00 | 14537 | 5451.68 | 0.93% | 0.00 |
| 2026-01-21 | 37.16 | 37.03 | 0.18 | 0.49% | 36.33 | 37.19 | 10720 | 3949.80 | 0.69% | 0.00 |
| 2026-01-20 | 38.00 | 36.85 | -1.35 | -3.53% | 36.50 | 38.20 | 21126 | 7839.18 | 1.35% | 0.00 |
| 2026-01-19 | 38.52 | 38.20 | -0.21 | -0.55% | 37.30 | 38.52 | 31216 | 11794.87 | 2.00% | 0.00 |
| 2026-01-16 | 39.00 | 38.41 | -0.35 | -0.90% | 37.64 | 39.00 | 19809 | 7552.50 | 1.27% | 0.00 |
| 2026-01-15 | 37.00 | 38.76 | 1.76 | 4.76% | 36.98 | 38.77 | 29385 | 11219.41 | 1.88% | 0.00 |
| 2026-01-14 | 37.20 | 37.00 | -0.11 | -0.30% | 36.89 | 38.46 | 27659 | 10356.41 | 1.77% | 0.00 |
| 2026-01-13 | 39.99 | 37.11 | -2.65 | -6.66% | 37.10 | 39.99 | 32376 | 12357.56 | 2.07% | 0.00 |
| 2026-01-12 | 37.89 | 39.76 | 1.81 | 4.77% | 37.52 | 39.88 | 40821 | 15929.81 | 2.61% | 0.00 |
| 2026-01-09 | 38.46 | 37.95 | -0.61 | -1.58% | 37.62 | 39.00 | 28156 | 10760.12 | 1.80% | 0.00 |
| 2026-01-08 | 37.52 | 38.56 | 0.81 | 2.15% | 37.31 | 38.93 | 27851 | 10656.77 | 1.78% | 0.00 |
| 2026-01-07 | 37.85 | 37.75 | -0.11 | -0.29% | 37.53 | 39.00 | 26803 | 10244.79 | 1.71% | 0.00 |
| 2026-01-06 | 37.97 | 37.86 | 0.16 | 0.42% | 37.47 | 38.46 | 21179 | 8019.32 | 1.35% | 0.00 |
| 2026-01-05 | 36.90 | 37.70 | 1.47 | 4.06% | 36.33 | 38.37 | 32561 | 12293.76 | 2.08% | 0.00 |
| 2025-12-31 | 36.69 | 36.23 | -0.70 | -1.90% | 35.76 | 37.26 | 35605 | 12859.56 | 2.28% | 0.00 |
| 2025-12-30 | 37.35 | 36.93 | -0.43 | -1.15% | 36.61 | 38.28 | 28616 | 10706.16 | 1.83% | 0.00 |
| 2025-12-29 | 37.40 | 37.36 | -0.04 | -0.11% | 36.80 | 37.84 | 23798 | 8870.35 | 1.52% | 0.00 |
| 2025-12-26 | 38.10 | 37.40 | -1.19 | -3.08% | 37.05 | 38.87 | 29921 | 11297.82 | 1.91% | 0.00 |
| 2025-12-25 | 38.66 | 38.59 | -0.37 | -0.95% | 37.78 | 39.12 | 33083 | 12706.43 | 2.11% | 0.00 |
| 2025-12-24 | 36.60 | 38.96 | 1.19 | 3.15% | 36.50 | 40.50 | 56571 | 21791.49 | 3.62% | 0.00 |
| 2025-12-23 | 37.02 | 37.77 | -0.53 | -1.38% | 36.42 | 39.20 | 63426 | 23896.85 | 4.05% | 0.00 |
| 2025-12-22 | 38.00 | 38.30 | 2.30 | 6.39% | 36.45 | 39.59 | 83682 | 31842.11 | 5.35% | 0.00 |
| 2025-12-19 | 35.17 | 36.00 | 1.40 | 4.05% | 34.20 | 36.06 | 35377 | 12634.16 | 2.26% | 0.00 |
| 2025-12-18 | 34.30 | 34.60 | 0.10 | 0.29% | 34.08 | 35.33 | 19325 | 6723.17 | 1.24% | 0.00 |
| 2025-12-17 | 32.67 | 34.50 | 1.87 | 5.73% | 32.59 | 34.98 | 40984 | 13982.82 | 2.62% | 0.00 |
| 2025-12-16 | 33.18 | 32.63 | -0.55 | -1.66% | 31.62 | 33.37 | 21718 | 7000.40 | 1.39% | 0.00 |
| 2025-12-15 | 34.85 | 33.18 | -1.70 | -4.87% | 33.03 | 35.00 | 26826 | 9063.57 | 1.71% | 0.00 |
| 2025-12-12 | 33.31 | 34.88 | 1.78 | 5.38% | 32.68 | 34.98 | 31548 | 10806.91 | 2.02% | 0.00 |
| 2025-12-11 | 33.84 | 33.10 | -0.74 | -2.19% | 32.82 | 34.13 | 15494 | 5166.81 | 0.99% | 0.00 |
| 2025-12-10 | 33.55 | 33.84 | 0.34 | 1.01% | 33.31 | 34.07 | 18354 | 6197.27 | 1.17% | 0.00 |
| 2025-12-09 | 32.83 | 33.50 | 0.43 | 1.30% | 32.47 | 34.10 | 31066 | 10345.04 | 1.99% | 0.00 |
| 2025-12-08 | 33.00 | 33.07 | 0.23 | 0.70% | 32.22 | 33.16 | 16264 | 5330.58 | 1.04% | 0.00 |
| 2025-12-05 | 32.23 | 32.84 | 0.62 | 1.92% | 31.88 | 32.86 | 19192 | 6234.65 | 1.23% | 0.00 |
| 2025-12-04 | 31.17 | 32.22 | 1.04 | 3.34% | 30.77 | 32.24 | 22900 | 7231.68 | 1.46% | 0.00 |
| 2025-12-03 | 31.96 | 31.18 | -0.78 | -2.44% | 31.03 | 32.65 | 19651 | 6228.83 | 1.26% | 0.10 |
| 2025-12-02 | 33.00 | 31.96 | -1.03 | -3.12% | 31.60 | 33.57 | 20455 | 6562.32 | 1.31% | 0.00 |
| 2025-12-01 | 34.21 | 32.99 | -1.40 | -4.07% | 32.50 | 34.70 | 28007 | 9293.74 | 1.79% | 0.00 |
| 2025-11-28 | 34.34 | 34.39 | -0.66 | -1.88% | 33.93 | 34.98 | 27514 | 9474.06 | 1.76% | 0.00 |
| 2025-11-27 | 33.75 | 35.05 | 1.13 | 3.33% | 33.20 | 35.99 | 52513 | 18177.74 | 3.36% | 2.00 |
| 2025-11-26 | 32.91 | 33.92 | 1.01 | 3.07% | 32.61 | 34.21 | 46938 | 15686.63 | 3.00% | 0.00 |
| 2025-11-25 | 30.23 | 32.91 | 2.98 | 9.96% | 30.11 | 33.14 | 53314 | 17192.43 | 3.41% | 0.00 |
| 2025-11-24 | 28.68 | 29.93 | 1.25 | 4.36% | 28.57 | 30.20 | 20490 | 6047.59 | 1.31% | 0.00 |
松井股份(688157)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。
