| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 41.03 | 40.76 | -0.31 | -0.75% | 40.30 | 41.13 | 2173 | 883.67 | 0.19% | 0.00 |
| 2025-04-21 | 39.60 | 41.07 | 1.26 | 3.17% | 39.51 | 41.58 | 5375 | 2187.96 | 0.48% | 0.00 |
| 2025-04-18 | 40.00 | 39.81 | -0.09 | -0.23% | 39.03 | 40.11 | 2449 | 968.54 | 0.22% | 0.00 |
| 2025-04-17 | 39.08 | 39.90 | 0.44 | 1.12% | 38.70 | 40.54 | 4103 | 1641.71 | 0.37% | 0.00 |
| 2025-04-16 | 40.56 | 39.46 | -1.66 | -4.04% | 38.75 | 41.65 | 10546 | 4207.46 | 0.94% | 0.00 |
| 2025-04-15 | 41.56 | 41.12 | -0.45 | -1.08% | 40.51 | 41.81 | 4835 | 1979.57 | 0.43% | 0.00 |
| 2025-04-14 | 42.49 | 41.57 | -0.81 | -1.91% | 41.23 | 42.98 | 8306 | 3475.22 | 0.74% | 0.00 |
| 2025-04-11 | 39.92 | 42.38 | 2.24 | 5.58% | 39.91 | 43.39 | 11089 | 4688.06 | 0.99% | 0.00 |
| 2025-04-10 | 39.44 | 40.14 | 1.29 | 3.32% | 39.15 | 41.22 | 6672 | 2702.74 | 0.60% | 0.00 |
| 2025-04-09 | 38.46 | 38.85 | -0.59 | -1.50% | 37.21 | 39.58 | 8302 | 3202.04 | 0.74% | 0.00 |
| 2025-04-08 | 38.04 | 39.44 | 1.32 | 3.46% | 37.18 | 39.90 | 11120 | 4235.47 | 1.00% | 0.00 |
| 2025-04-07 | 41.07 | 38.12 | -4.28 | -10.09% | 36.13 | 41.88 | 14110 | 5604.34 | 1.26% | 0.00 |
| 2025-04-03 | 42.60 | 42.40 | -0.42 | -0.98% | 41.96 | 42.90 | 6921 | 2927.73 | 0.62% | 0.00 |
| 2025-04-02 | 43.44 | 42.82 | -0.97 | -2.22% | 42.56 | 44.24 | 4302 | 1868.10 | 0.39% | 0.00 |
| 2025-04-01 | 43.09 | 43.79 | 0.66 | 1.53% | 42.92 | 44.20 | 7124 | 3112.18 | 0.64% | 0.00 |
| 2025-03-31 | 43.58 | 43.13 | -0.78 | -1.78% | 42.91 | 43.84 | 6841 | 2969.81 | 0.61% | 0.00 |
| 2025-03-28 | 45.61 | 43.91 | -1.53 | -3.37% | 43.71 | 45.61 | 4143 | 1838.17 | 0.37% | 0.00 |
| 2025-03-27 | 44.92 | 45.44 | 0.44 | 0.98% | 44.50 | 46.35 | 8910 | 4055.12 | 0.80% | 0.00 |
| 2025-03-26 | 44.52 | 45.00 | 0.41 | 0.92% | 44.40 | 45.55 | 4804 | 2162.50 | 0.43% | 0.00 |
| 2025-03-25 | 43.59 | 44.59 | 0.93 | 2.13% | 43.42 | 45.19 | 7331 | 3258.26 | 0.66% | 0.00 |
| 2025-03-24 | 44.40 | 43.66 | -0.64 | -1.44% | 43.13 | 44.88 | 5465 | 2386.04 | 0.49% | 0.00 |
| 2025-03-21 | 44.50 | 44.30 | -0.37 | -0.83% | 43.86 | 44.64 | 4745 | 2095.55 | 0.42% | 0.00 |
| 2025-03-20 | 45.49 | 44.67 | -0.84 | -1.85% | 44.18 | 45.54 | 7156 | 3208.34 | 0.64% | 0.00 |
| 2025-03-19 | 45.48 | 45.51 | 0.03 | 0.07% | 44.91 | 46.10 | 3988 | 1812.69 | 0.36% | 0.00 |
| 2025-03-18 | 46.24 | 45.48 | -0.53 | -1.15% | 45.20 | 46.24 | 5556 | 2528.02 | 0.50% | 0.00 |
| 2025-03-17 | 44.55 | 46.01 | 1.66 | 3.74% | 44.36 | 46.19 | 11754 | 5323.87 | 1.05% | 0.00 |
| 2025-03-14 | 45.94 | 44.35 | -1.85 | -4.00% | 44.17 | 46.74 | 18422 | 8275.25 | 1.65% | 0.00 |
| 2025-03-13 | 47.74 | 46.20 | -1.24 | -2.61% | 46.03 | 47.74 | 4511 | 2103.85 | 0.40% | 0.00 |
| 2025-03-12 | 46.62 | 47.44 | 1.04 | 2.24% | 46.23 | 47.84 | 6556 | 3101.95 | 0.59% | 3.00 |
| 2025-03-11 | 45.98 | 46.40 | 0.49 | 1.07% | 45.00 | 46.58 | 7448 | 3409.15 | 0.67% | 0.00 |
| 2025-03-10 | 45.60 | 45.91 | 0.07 | 0.15% | 45.11 | 46.27 | 6417 | 2945.77 | 0.57% | 0.00 |
| 2025-03-07 | 46.00 | 45.84 | -0.16 | -0.35% | 45.50 | 47.84 | 9949 | 4637.61 | 0.89% | 0.00 |
| 2025-03-06 | 45.69 | 46.00 | 0.31 | 0.68% | 45.06 | 46.47 | 8821 | 4047.43 | 0.79% | 0.00 |
| 2025-03-05 | 44.35 | 45.69 | 0.70 | 1.56% | 44.18 | 45.96 | 8366 | 3771.85 | 0.75% | 0.00 |
| 2025-03-04 | 44.31 | 44.99 | 0.87 | 1.97% | 43.35 | 45.11 | 9856 | 4371.94 | 0.88% | 0.00 |
| 2025-03-03 | 42.43 | 44.12 | 1.40 | 3.28% | 42.16 | 44.99 | 11076 | 4890.06 | 0.99% | 0.00 |
| 2025-02-28 | 44.00 | 42.72 | -0.69 | -1.59% | 42.69 | 44.80 | 10812 | 4733.29 | 0.97% | 0.00 |
| 2025-02-27 | 43.00 | 43.41 | 0.64 | 1.50% | 42.31 | 44.39 | 15101 | 6554.78 | 1.35% | 0.00 |
| 2025-02-26 | 43.15 | 42.77 | -0.51 | -1.18% | 42.28 | 43.95 | 13169 | 5643.06 | 1.18% | 0.00 |
| 2025-02-25 | 42.97 | 43.28 | -0.49 | -1.12% | 42.77 | 44.63 | 14010 | 6122.09 | 1.25% | 0.00 |
| 2025-02-24 | 41.80 | 43.77 | 1.84 | 4.39% | 41.23 | 43.99 | 23352 | 9990.51 | 2.09% | 0.00 |
| 2025-02-21 | 39.30 | 41.93 | 2.57 | 6.53% | 39.30 | 42.98 | 21323 | 8874.02 | 1.91% | 0.00 |
| 2025-02-20 | 39.00 | 39.36 | 0.28 | 0.72% | 38.81 | 39.58 | 10419 | 4086.79 | 0.93% | 0.00 |
| 2025-02-19 | 37.31 | 39.08 | 1.77 | 4.74% | 36.61 | 39.74 | 15401 | 5980.77 | 1.38% | 0.00 |
| 2025-02-18 | 36.71 | 37.31 | 0.40 | 1.08% | 36.54 | 38.28 | 11399 | 4262.32 | 1.02% | 0.00 |
| 2025-02-17 | 37.60 | 36.91 | -0.84 | -2.23% | 36.51 | 37.70 | 9388 | 3471.91 | 0.84% | 0.00 |
| 2025-02-14 | 36.66 | 37.75 | 0.46 | 1.23% | 36.63 | 38.60 | 7695 | 2903.80 | 0.69% | 0.00 |
| 2025-02-13 | 38.26 | 37.29 | -1.02 | -2.66% | 37.20 | 38.73 | 6010 | 2268.45 | 0.54% | 0.00 |
| 2025-02-12 | 37.94 | 38.31 | 0.36 | 0.95% | 37.53 | 38.34 | 8148 | 3094.23 | 0.73% | 0.00 |
| 2025-02-11 | 38.40 | 37.95 | -0.43 | -1.12% | 37.50 | 38.47 | 5158 | 1952.32 | 0.46% | 0.00 |
| 2025-02-10 | 37.00 | 38.38 | 1.53 | 4.15% | 37.00 | 38.80 | 11483 | 4387.12 | 1.03% | 0.00 |
| 2025-02-07 | 36.65 | 36.85 | 0.20 | 0.55% | 36.41 | 37.57 | 9852 | 3650.34 | 0.88% | 0.00 |
| 2025-02-06 | 35.71 | 36.65 | 0.74 | 2.06% | 35.48 | 36.70 | 6640 | 2400.74 | 0.59% | 0.00 |
| 2025-02-05 | 36.58 | 35.91 | -0.30 | -0.83% | 35.82 | 36.85 | 4865 | 1768.01 | 0.44% | 0.00 |
| 2025-01-27 | 37.00 | 36.21 | -0.79 | -2.14% | 36.06 | 37.26 | 5265 | 1930.00 | 0.47% | 0.00 |
| 2025-01-24 | 36.43 | 37.00 | 0.53 | 1.45% | 36.01 | 37.00 | 5750 | 2100.49 | 0.51% | 0.00 |
| 2025-01-23 | 37.16 | 36.47 | -0.62 | -1.67% | 36.41 | 37.68 | 8583 | 3185.10 | 0.77% | 0.00 |
| 2025-01-22 | 35.90 | 37.09 | 1.51 | 4.24% | 35.17 | 38.38 | 17509 | 6474.11 | 1.57% | 0.00 |
| 2025-01-21 | 35.45 | 35.58 | 0.33 | 0.94% | 34.60 | 35.95 | 8329 | 2940.80 | 0.75% | 0.00 |
| 2025-01-20 | 34.56 | 35.25 | 0.93 | 2.71% | 34.10 | 35.44 | 8986 | 3128.18 | 0.80% | 0.00 |
| 2025-01-17 | 34.47 | 34.32 | -0.28 | -0.81% | 34.00 | 34.90 | 7827 | 2697.41 | 0.70% | 0.00 |
| 2025-01-16 | 34.60 | 34.60 | 0.07 | 0.20% | 34.07 | 35.20 | 5961 | 2060.56 | 0.53% | 0.00 |
| 2025-01-15 | 34.81 | 34.53 | -0.32 | -0.92% | 34.31 | 35.02 | 6304 | 2178.45 | 0.56% | 0.00 |
| 2025-01-14 | 33.70 | 34.85 | 1.15 | 3.41% | 33.56 | 34.92 | 9141 | 3147.68 | 0.82% | 0.00 |
| 2025-01-13 | 33.00 | 33.70 | -0.79 | -2.29% | 33.00 | 34.59 | 13495 | 4540.53 | 1.21% | 0.00 |
| 2025-01-10 | 35.62 | 34.49 | -1.03 | -2.90% | 34.38 | 36.25 | 6212 | 2192.23 | 0.56% | 0.00 |
| 2025-01-09 | 35.59 | 35.52 | -0.48 | -1.33% | 35.20 | 36.35 | 7481 | 2672.22 | 0.67% | 0.00 |
| 2025-01-08 | 36.50 | 36.00 | -0.60 | -1.64% | 34.70 | 36.68 | 10020 | 3569.44 | 0.90% | 0.00 |
| 2025-01-07 | 35.35 | 36.60 | 0.97 | 2.72% | 34.82 | 36.66 | 8363 | 2978.94 | 0.75% | 0.00 |
| 2025-01-06 | 37.99 | 35.63 | -2.12 | -5.62% | 35.26 | 37.99 | 13791 | 5046.77 | 1.23% | 0.00 |
| 2025-01-03 | 38.60 | 37.75 | -0.85 | -2.20% | 37.30 | 38.88 | 5964 | 2267.14 | 0.53% | 0.00 |
| 2025-01-02 | 39.70 | 38.60 | -0.71 | -1.81% | 38.12 | 39.70 | 5233 | 2026.56 | 0.47% | 0.00 |
| 2024-12-31 | 38.99 | 39.31 | -1.20 | -2.96% | 38.99 | 40.80 | 5827 | 2314.74 | 0.52% | 0.00 |
| 2024-12-30 | 42.55 | 40.51 | -2.04 | -4.79% | 40.27 | 42.55 | 11032 | 4526.71 | 0.99% | 0.00 |
| 2024-12-27 | 41.95 | 42.55 | 0.60 | 1.43% | 41.04 | 43.25 | 7076 | 3024.81 | 0.63% | 0.00 |
| 2024-12-26 | 41.50 | 41.95 | 0.45 | 1.08% | 40.60 | 42.10 | 6191 | 2554.03 | 0.55% | 0.00 |
| 2024-12-25 | 41.70 | 41.50 | -0.70 | -1.66% | 41.23 | 42.39 | 2728 | 1136.10 | 0.24% | 0.00 |
| 2024-12-24 | 41.40 | 42.20 | 1.03 | 2.50% | 40.85 | 42.32 | 4323 | 1809.68 | 0.39% | 0.00 |
| 2024-12-23 | 42.43 | 41.17 | -1.26 | -2.97% | 41.01 | 42.43 | 4918 | 2045.20 | 0.44% | 0.00 |
| 2024-12-20 | 42.65 | 42.43 | 0.09 | 0.21% | 42.15 | 43.79 | 7456 | 3215.67 | 0.67% | 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。
