| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 33.65 | 33.30 | -0.35 | -1.04% | 33.14 | 33.82 | 11796 | 3948.59 | 0.75% | 0.00 |
| 2025-10-27 | 33.49 | 33.65 | 0.16 | 0.48% | 33.12 | 34.25 | 12090 | 4067.73 | 0.77% | 0.00 |
| 2025-10-24 | 33.30 | 33.49 | 0.22 | 0.66% | 33.12 | 33.59 | 6038 | 2015.20 | 0.39% | 0.00 |
| 2025-10-23 | 33.23 | 33.27 | 0.04 | 0.12% | 32.70 | 33.39 | 5750 | 1897.17 | 0.37% | 0.00 |
| 2025-10-22 | 33.76 | 33.23 | -0.55 | -1.63% | 32.97 | 33.77 | 8343 | 2775.66 | 0.53% | 0.00 |
| 2025-10-21 | 33.43 | 33.78 | 0.74 | 2.24% | 32.86 | 33.98 | 13418 | 4500.43 | 0.86% | 0.00 |
| 2025-10-20 | 32.69 | 33.04 | 0.59 | 1.82% | 32.51 | 33.35 | 9363 | 3087.48 | 0.60% | 0.00 |
| 2025-10-17 | 32.82 | 32.45 | -0.65 | -1.96% | 32.42 | 33.38 | 12643 | 4140.66 | 0.81% | 0.00 |
| 2025-10-16 | 35.80 | 33.10 | -1.91 | -5.46% | 32.99 | 35.80 | 24156 | 8171.23 | 1.54% | 0.00 |
| 2025-10-15 | 36.50 | 35.01 | 0.65 | 1.89% | 34.10 | 36.50 | 21217 | 7390.60 | 1.36% | 0.00 |
| 2025-10-14 | 35.80 | 34.36 | -1.32 | -3.70% | 34.11 | 35.80 | 17187 | 5960.21 | 1.10% | 0.00 |
| 2025-10-13 | 34.00 | 35.68 | -0.02 | -0.06% | 33.80 | 35.68 | 15044 | 5253.82 | 0.96% | 0.00 |
| 2025-10-10 | 35.56 | 35.70 | -0.34 | -0.94% | 35.44 | 36.50 | 16124 | 5773.63 | 1.03% | 0.00 |
| 2025-10-09 | 36.88 | 36.04 | -0.66 | -1.80% | 35.60 | 37.62 | 25437 | 9276.04 | 1.63% | 0.00 |
| 2025-09-30 | 36.18 | 36.70 | 0.82 | 2.29% | 35.80 | 37.50 | 23338 | 8623.60 | 1.49% | 0.00 |
| 2025-09-29 | 36.87 | 35.88 | -0.92 | -2.50% | 35.01 | 36.98 | 39231 | 13962.29 | 2.51% | 0.00 |
| 2025-09-26 | 36.89 | 36.80 | -0.09 | -0.24% | 36.44 | 38.48 | 21455 | 7960.11 | 1.37% | 0.00 |
| 2025-09-25 | 37.03 | 36.89 | -0.13 | -0.35% | 36.10 | 37.48 | 34500 | 12668.01 | 2.21% | 0.00 |
| 2025-09-24 | 37.20 | 37.02 | 0.02 | 0.05% | 36.58 | 37.69 | 16701 | 6188.09 | 1.07% | 0.00 |
| 2025-09-23 | 38.30 | 37.00 | -1.30 | -3.39% | 35.83 | 38.50 | 34153 | 12508.03 | 2.18% | 0.00 |
| 2025-09-22 | 38.99 | 38.30 | -0.57 | -1.47% | 37.82 | 39.36 | 11227 | 4300.67 | 0.72% | 0.00 |
| 2025-09-19 | 38.66 | 38.87 | -0.11 | -0.28% | 38.64 | 39.57 | 13077 | 5100.64 | 0.84% | 0.00 |
| 2025-09-18 | 40.75 | 38.98 | -1.25 | -3.11% | 38.31 | 40.75 | 28011 | 11011.70 | 1.79% | 0.00 |
| 2025-09-17 | 39.99 | 40.23 | 0.40 | 1.00% | 39.40 | 40.50 | 14068 | 5628.23 | 0.90% | 0.00 |
| 2025-09-16 | 40.28 | 39.83 | -0.53 | -1.31% | 39.40 | 40.39 | 19024 | 7582.51 | 1.22% | 0.00 |
| 2025-09-15 | 40.00 | 40.36 | 0.39 | 0.98% | 39.30 | 41.49 | 23902 | 9614.85 | 1.53% | 0.00 |
| 2025-09-12 | 41.50 | 39.97 | -1.98 | -4.72% | 39.79 | 41.62 | 36445 | 14685.45 | 2.33% | 0.00 |
| 2025-09-11 | 41.56 | 41.95 | 0.42 | 1.01% | 40.67 | 43.20 | 23986 | 10060.49 | 1.53% | 0.00 |
| 2025-09-10 | 43.20 | 41.53 | -2.52 | -5.72% | 41.35 | 44.83 | 40848 | 17356.73 | 2.61% | 0.00 |
| 2025-09-09 | 45.00 | 44.05 | -1.28 | -2.82% | 43.80 | 45.58 | 25981 | 11571.57 | 1.66% | 0.00 |
| 2025-09-08 | 42.05 | 45.33 | 3.11 | 7.37% | 41.70 | 47.17 | 50530 | 22781.17 | 3.23% | 0.00 |
| 2025-09-05 | 39.06 | 42.22 | 3.62 | 9.38% | 39.00 | 42.28 | 37724 | 15427.81 | 2.41% | 0.00 |
| 2025-09-04 | 40.58 | 38.60 | -1.79 | -4.43% | 38.07 | 41.35 | 25146 | 9960.78 | 1.61% | 0.00 |
| 2025-09-03 | 40.34 | 40.39 | 0.03 | 0.07% | 39.90 | 41.44 | 36411 | 14792.18 | 2.33% | 0.00 |
| 2025-09-02 | 42.00 | 40.36 | -1.55 | -3.70% | 40.05 | 44.68 | 47078 | 20105.94 | 3.01% | 0.00 |
| 2025-09-01 | 41.02 | 41.91 | 1.55 | 3.84% | 40.12 | 42.33 | 36666 | 15141.12 | 2.34% | 0.00 |
| 2025-08-29 | 42.88 | 40.36 | -2.84 | -6.57% | 39.80 | 42.88 | 55035 | 22562.97 | 3.52% | 0.00 |
| 2025-08-28 | 44.43 | 43.20 | -1.23 | -2.77% | 42.03 | 45.28 | 37642 | 16226.19 | 2.41% | 0.00 |
| 2025-08-27 | 43.45 | 44.43 | 0.98 | 2.26% | 43.00 | 46.70 | 34848 | 15754.84 | 2.23% | 0.00 |
| 2025-08-26 | 45.57 | 43.45 | -2.12 | -4.65% | 43.41 | 45.57 | 30464 | 13504.02 | 1.95% | 0.00 |
| 2025-08-25 | 43.24 | 45.57 | 2.37 | 5.49% | 42.01 | 46.10 | 30452 | 13577.64 | 1.95% | 0.00 |
| 2025-08-22 | 41.92 | 43.20 | 0.91 | 2.15% | 41.83 | 43.55 | 17164 | 7377.73 | 1.10% | 0.00 |
| 2025-08-21 | 43.86 | 42.29 | -1.11 | -2.56% | 41.86 | 45.00 | 23432 | 10166.08 | 1.50% | 0.00 |
| 2025-08-20 | 44.00 | 43.40 | -0.75 | -1.70% | 42.22 | 44.18 | 23908 | 10293.75 | 1.53% | 0.00 |
| 2025-08-19 | 40.91 | 44.15 | 2.90 | 7.03% | 40.52 | 44.86 | 50169 | 21273.88 | 3.21% | 0.00 |
| 2025-08-18 | 40.80 | 41.25 | 0.40 | 0.98% | 39.50 | 41.68 | 47194 | 19161.05 | 3.02% | 0.00 |
| 2025-08-15 | 39.97 | 40.85 | 0.89 | 2.23% | 39.61 | 41.71 | 50762 | 20771.82 | 3.25% | 0.00 |
| 2025-08-14 | 41.61 | 39.96 | -1.94 | -4.63% | 39.81 | 42.58 | 42226 | 17283.90 | 2.70% | 0.00 |
| 2025-08-13 | 43.68 | 41.90 | -1.78 | -4.08% | 41.45 | 43.68 | 34449 | 14525.53 | 2.20% | 0.00 |
| 2025-08-12 | 41.63 | 43.68 | 2.54 | 6.17% | 40.64 | 44.60 | 70262 | 30403.47 | 4.49% | 0.00 |
| 2025-08-11 | 42.11 | 41.14 | -2.46 | -5.64% | 41.04 | 43.70 | 60665 | 25601.83 | 3.88% | 0.00 |
| 2025-08-08 | 42.59 | 43.60 | 1.82 | 4.36% | 41.77 | 44.00 | 60007 | 25859.49 | 3.84% | 0.00 |
| 2025-08-07 | 41.50 | 41.78 | 1.06 | 2.60% | 39.85 | 43.31 | 55629 | 23176.83 | 3.56% | 0.00 |
| 2025-08-06 | 39.94 | 40.72 | 0.67 | 1.67% | 39.59 | 41.49 | 52241 | 21149.25 | 3.34% | 0.00 |
| 2025-08-05 | 40.51 | 40.05 | -1.10 | -2.67% | 39.48 | 41.58 | 58436 | 23563.32 | 3.74% | 0.00 |
| 2025-08-04 | 37.75 | 41.15 | 4.14 | 11.19% | 37.67 | 41.58 | 75357 | 29902.55 | 4.82% | 0.00 |
| 2025-08-01 | 38.00 | 37.01 | -0.89 | -2.35% | 36.51 | 38.19 | 41754 | 15558.26 | 2.67% | 0.00 |
| 2025-07-31 | 36.30 | 37.90 | 2.43 | 6.85% | 35.11 | 38.39 | 91541 | 33646.63 | 5.85% | 0.00 |
| 2025-07-30 | 34.54 | 35.47 | 1.75 | 5.19% | 34.54 | 37.28 | 77222 | 27462.96 | 4.94% | 0.00 |
| 2025-07-29 | 32.16 | 33.72 | 1.58 | 4.92% | 32.16 | 36.00 | 57311 | 19661.81 | 3.66% | 0.00 |
| 2025-07-28 | 31.12 | 32.14 | 1.29 | 4.18% | 30.70 | 32.79 | 21240 | 6780.65 | 1.36% | 0.00 |
| 2025-07-25 | 30.14 | 30.85 | 0.71 | 2.36% | 29.80 | 31.04 | 9990 | 3051.03 | 0.64% | 0.00 |
| 2025-07-24 | 29.89 | 30.14 | 0.25 | 0.84% | 29.60 | 30.18 | 11946 | 3569.71 | 0.76% | 0.00 |
| 2025-07-23 | 30.35 | 29.89 | -0.48 | -1.58% | 29.62 | 30.48 | 15129 | 4524.70 | 0.97% | 0.00 |
| 2025-07-22 | 30.30 | 30.37 | 0.01 | 0.03% | 29.97 | 30.70 | 11413 | 3455.02 | 0.73% | 0.00 |
| 2025-07-21 | 30.20 | 30.36 | 0.29 | 0.96% | 30.07 | 30.97 | 15102 | 4613.10 | 0.97% | 0.00 |
| 2025-07-18 | 29.89 | 30.07 | 0.52 | 1.76% | 29.53 | 30.42 | 12636 | 3787.04 | 0.81% | 0.00 |
| 2025-07-17 | 30.00 | 29.55 | -0.15 | -0.51% | 29.14 | 30.00 | 12555 | 3701.22 | 0.80% | 0.00 |
| 2025-07-16 | 40.74 | 41.81 | 1.21 | 2.98% | 40.59 | 42.05 | 10196 | 4235.95 | 0.91% | 0.00 |
| 2025-07-15 | 39.70 | 40.60 | 0.80 | 2.01% | 39.67 | 41.10 | 13056 | 5296.68 | 1.17% | 0.00 |
| 2025-07-14 | 40.10 | 39.80 | -0.30 | -0.75% | 39.69 | 40.47 | 8150 | 3260.62 | 0.73% | 0.00 |
| 2025-07-11 | 40.30 | 40.10 | -0.20 | -0.50% | 39.71 | 40.39 | 10280 | 4121.23 | 0.92% | 0.00 |
| 2025-07-10 | 39.55 | 40.30 | 0.47 | 1.18% | 39.49 | 40.38 | 5492 | 2191.26 | 0.49% | 0.00 |
| 2025-07-09 | 40.00 | 39.83 | 0.01 | 0.03% | 39.52 | 40.36 | 5486 | 2185.78 | 0.49% | 0.00 |
| 2025-07-08 | 38.18 | 39.82 | 1.59 | 4.16% | 38.00 | 39.94 | 15325 | 6060.61 | 1.37% | 0.00 |
| 2025-07-07 | 38.91 | 38.23 | -0.21 | -0.55% | 38.17 | 39.30 | 9129 | 3523.04 | 0.82% | 0.00 |
| 2025-07-04 | 39.56 | 38.44 | -0.91 | -2.31% | 38.31 | 39.59 | 6793 | 2632.30 | 0.61% | 0.00 |
| 2025-07-03 | 39.58 | 39.35 | -0.15 | -0.38% | 39.12 | 39.65 | 2924 | 1151.78 | 0.26% | 0.00 |
| 2025-07-02 | 39.80 | 39.50 | -0.14 | -0.35% | 38.74 | 39.80 | 6657 | 2610.88 | 0.60% | 0.00 |
| 2025-07-01 | 39.71 | 39.64 | -0.24 | -0.60% | 39.30 | 40.20 | 4775 | 1897.90 | 0.43% | 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。
