| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 63.06 | 66.47 | 2.57 | 4.02% | 61.52 | 67.40 | 126906 | 81970.71 | 7.45% | 3.22 |
| 2025-12-11 | 68.00 | 63.90 | -0.89 | -1.37% | 63.48 | 68.37 | 98751 | 64226.96 | 5.80% | 0.00 |
| 2025-12-10 | 65.41 | 64.79 | -0.77 | -1.17% | 61.95 | 65.79 | 92678 | 59103.24 | 5.44% | 6.44 |
| 2025-12-09 | 66.66 | 65.56 | -2.06 | -3.05% | 65.20 | 68.68 | 115873 | 77224.03 | 6.80% | 4.00 |
| 2025-12-08 | 62.09 | 67.62 | 5.42 | 8.71% | 61.71 | 70.48 | 163848 | 106971.09 | 9.62% | 0.00 |
| 2025-12-05 | 62.28 | 62.20 | 0.20 | 0.32% | 60.56 | 62.97 | 70525 | 43546.42 | 4.14% | 0.00 |
| 2025-12-04 | 62.48 | 62.00 | 0.13 | 0.21% | 60.97 | 63.52 | 74060 | 46020.33 | 4.35% | 0.00 |
| 2025-12-03 | 64.17 | 61.87 | -2.30 | -3.58% | 61.58 | 64.17 | 66171 | 41440.26 | 3.89% | 6.34 |
| 2025-12-02 | 65.58 | 64.17 | -1.83 | -2.77% | 63.88 | 66.54 | 76405 | 49282.64 | 4.49% | 5.00 |
| 2025-12-01 | 69.07 | 66.00 | -2.62 | -3.82% | 65.23 | 69.59 | 110582 | 73210.11 | 6.49% | 3.00 |
| 2025-11-28 | 66.06 | 68.62 | 2.58 | 3.91% | 65.16 | 72.00 | 159921 | 110155.12 | 9.39% | 0.00 |
| 2025-11-27 | 69.21 | 66.04 | -1.91 | -2.81% | 65.00 | 69.79 | 104684 | 70700.41 | 6.15% | 0.00 |
| 2025-11-26 | 69.32 | 67.95 | -3.50 | -4.90% | 67.21 | 70.48 | 144819 | 99414.95 | 8.50% | 0.00 |
| 2025-11-25 | 67.00 | 71.45 | 8.08 | 12.75% | 65.20 | 73.00 | 166413 | 114859.30 | 9.77% | 0.00 |
| 2025-11-24 | 60.00 | 63.37 | 4.08 | 6.88% | 59.38 | 65.59 | 123853 | 77794.37 | 7.27% | 5.00 |
| 2025-11-21 | 61.30 | 59.29 | -7.04 | -10.61% | 58.00 | 63.37 | 129069 | 78067.45 | 7.58% | 0.00 |
| 2025-11-20 | 72.50 | 66.33 | -4.23 | -5.99% | 65.70 | 72.68 | 124799 | 84117.59 | 7.33% | 0.00 |
| 2025-11-19 | 70.17 | 70.56 | 0.15 | 0.21% | 70.00 | 73.90 | 125292 | 90081.36 | 7.36% | 1.00 |
| 2025-11-18 | 75.29 | 70.41 | -4.59 | -6.12% | 69.75 | 75.70 | 139536 | 99215.69 | 8.19% | 0.00 |
| 2025-11-17 | 72.50 | 75.00 | 4.62 | 6.56% | 71.08 | 77.70 | 205727 | 152440.56 | 12.08% | 0.00 |
| 2025-11-14 | 73.51 | 70.38 | -7.82 | -10.00% | 69.18 | 73.98 | 182024 | 130217.10 | 10.69% | 0.00 |
| 2025-11-13 | 71.70 | 78.20 | 6.33 | 8.81% | 70.20 | 84.66 | 274357 | 212384.03 | 16.11% | 2.00 |
| 2025-11-12 | 70.38 | 71.87 | -1.56 | -2.12% | 66.66 | 74.06 | 267480 | 188242.70 | 15.71% | 0.00 |
| 2025-11-11 | 71.00 | 73.43 | 12.24 | 20.00% | 69.00 | 73.43 | 226885 | 164729.02 | 13.32% | 0.00 |
| 2025-11-10 | 59.00 | 61.19 | 10.20 | 20.00% | 59.00 | 61.19 | 114736 | 69963.86 | 6.74% | 0.00 |
| 2025-11-07 | 49.00 | 50.99 | 1.72 | 3.49% | 47.90 | 50.99 | 94487 | 46791.96 | 5.55% | 0.00 |
| 2025-11-06 | 49.10 | 49.27 | 1.19 | 2.48% | 47.45 | 50.07 | 86502 | 42256.88 | 5.08% | 0.00 |
| 2025-11-05 | 45.84 | 48.08 | -1.82 | -3.65% | 45.84 | 48.61 | 86211 | 40852.33 | 5.06% | 0.00 |
| 2025-11-04 | 51.77 | 49.90 | -1.34 | -2.62% | 49.80 | 52.50 | 66612 | 33896.26 | 3.91% | 0.00 |
| 2025-11-03 | 51.80 | 51.24 | -1.54 | -2.92% | 48.80 | 51.80 | 96333 | 48316.04 | 5.66% | 5.72 |
| 2025-10-31 | 53.80 | 52.78 | -2.29 | -4.16% | 52.09 | 56.45 | 120226 | 64464.16 | 7.06% | 0.00 |
| 2025-10-30 | 52.30 | 55.07 | 3.29 | 6.35% | 51.60 | 55.52 | 165052 | 88701.58 | 9.69% | 0.00 |
| 2025-10-29 | 51.86 | 51.78 | -0.60 | -1.15% | 51.39 | 55.50 | 122566 | 64813.29 | 7.20% | 3.53 |
| 2025-10-28 | 48.86 | 52.38 | 2.21 | 4.41% | 48.83 | 54.68 | 160221 | 83846.48 | 9.41% | 0.00 |
| 2025-10-27 | 48.95 | 50.17 | -1.13 | -2.20% | 48.31 | 50.70 | 155584 | 76879.79 | 9.14% | 0.00 |
| 2025-10-24 | 44.30 | 51.30 | 7.58 | 17.34% | 44.07 | 51.85 | 165504 | 80899.77 | 9.72% | 30.00 |
| 2025-10-23 | 45.44 | 43.72 | -1.98 | -4.33% | 42.05 | 45.44 | 71269 | 30919.01 | 4.18% | 0.00 |
| 2025-10-22 | 45.46 | 45.70 | -0.49 | -1.06% | 44.60 | 46.20 | 50062 | 22737.99 | 2.94% | 0.00 |
| 2025-10-21 | 45.76 | 46.19 | 1.08 | 2.39% | 45.16 | 46.96 | 66026 | 30531.45 | 3.88% | 0.00 |
| 2025-10-20 | 46.00 | 45.11 | -0.28 | -0.62% | 44.89 | 46.71 | 66978 | 30644.13 | 3.93% | 0.00 |
| 2025-10-17 | 49.50 | 45.39 | -4.18 | -8.43% | 45.39 | 49.56 | 111932 | 52228.66 | 6.57% | 0.00 |
| 2025-10-16 | 47.89 | 49.57 | 1.19 | 2.46% | 47.60 | 51.60 | 127035 | 62712.30 | 7.46% | 0.00 |
| 2025-10-15 | 48.95 | 48.38 | -0.46 | -0.94% | 46.50 | 50.00 | 104513 | 49980.65 | 6.14% | 2.00 |
| 2025-10-14 | 50.83 | 48.84 | -0.98 | -1.97% | 48.60 | 53.70 | 155164 | 79250.08 | 9.11% | 0.00 |
| 2025-10-13 | 46.13 | 49.82 | 0.80 | 1.63% | 46.13 | 50.97 | 142020 | 70146.18 | 8.34% | 0.00 |
| 2025-10-10 | 49.30 | 49.02 | -1.53 | -3.03% | 47.38 | 50.38 | 125643 | 61610.23 | 7.38% | 0.00 |
| 2025-10-09 | 52.27 | 50.55 | -0.22 | -0.43% | 50.13 | 54.62 | 190347 | 99072.52 | 11.18% | 15.00 |
| 2025-09-30 | 45.72 | 50.77 | 5.57 | 12.32% | 45.50 | 52.86 | 230930 | 113498.91 | 13.56% | 0.00 |
| 2025-09-29 | 45.59 | 45.20 | -0.10 | -0.22% | 44.66 | 46.45 | 136898 | 61899.55 | 8.04% | 18.76 |
| 2025-09-26 | 46.91 | 45.30 | -1.23 | -2.64% | 44.73 | 47.84 | 206034 | 95317.17 | 12.10% | 2.00 |
| 2025-09-25 | 48.96 | 46.53 | 2.02 | 4.54% | 45.43 | 48.96 | 328412 | 155122.75 | 19.28% | 4.00 |
| 2025-09-24 | 37.20 | 44.51 | 7.42 | 20.01% | 37.20 | 44.51 | 211099 | 89892.48 | 12.40% | 0.00 |
| 2025-09-23 | 35.10 | 37.09 | 2.34 | 6.73% | 33.58 | 37.41 | 130932 | 46586.80 | 7.69% | 0.00 |
| 2025-09-22 | 34.30 | 34.75 | 0.38 | 1.11% | 34.03 | 34.90 | 40120 | 13861.85 | 2.36% | 3.00 |
| 2025-09-19 | 34.61 | 34.37 | -0.18 | -0.52% | 33.85 | 35.25 | 46664 | 16134.03 | 2.74% | 0.00 |
| 2025-09-18 | 35.24 | 34.55 | -0.50 | -1.43% | 34.10 | 35.88 | 76757 | 27014.02 | 4.51% | 0.00 |
| 2025-09-17 | 34.45 | 35.05 | 0.60 | 1.74% | 34.34 | 35.50 | 47947 | 16785.32 | 2.82% | 0.00 |
| 2025-09-16 | 34.50 | 34.45 | -0.10 | -0.29% | 33.87 | 34.62 | 42223 | 14466.45 | 2.48% | 0.00 |
| 2025-09-15 | 35.20 | 34.55 | -0.31 | -0.89% | 34.50 | 35.57 | 43499 | 15183.21 | 2.55% | 0.00 |
| 2025-09-12 | 34.22 | 34.86 | 1.12 | 3.32% | 33.78 | 35.38 | 65708 | 22797.70 | 3.86% | 0.00 |
| 2025-09-11 | 32.00 | 33.74 | 1.59 | 4.95% | 31.63 | 33.76 | 57486 | 18947.71 | 3.38% | 0.00 |
| 2025-09-10 | 32.30 | 32.15 | -0.15 | -0.46% | 31.73 | 32.72 | 33280 | 10711.47 | 1.95% | 0.00 |
| 2025-09-09 | 33.64 | 32.30 | -1.33 | -3.95% | 32.15 | 33.64 | 38419 | 12591.32 | 2.26% | 0.00 |
| 2025-09-08 | 33.51 | 33.63 | 0.13 | 0.39% | 33.04 | 33.88 | 39181 | 13127.91 | 2.30% | 7.99 |
| 2025-09-05 | 32.45 | 33.50 | 1.18 | 3.65% | 32.15 | 33.58 | 43495 | 14321.45 | 2.55% | 0.00 |
| 2025-09-04 | 33.85 | 32.32 | -1.52 | -4.49% | 31.47 | 34.04 | 60663 | 19920.92 | 3.56% | 3.00 |
| 2025-09-03 | 35.08 | 33.84 | -0.83 | -2.39% | 33.68 | 35.23 | 49380 | 17060.08 | 2.90% | 2.00 |
| 2025-09-02 | 37.31 | 34.67 | -2.65 | -7.10% | 34.61 | 37.31 | 83546 | 29601.17 | 4.91% | 3.24 |
| 2025-09-01 | 36.80 | 37.32 | 0.76 | 2.08% | 36.78 | 37.58 | 56333 | 20941.55 | 3.31% | 0.00 |
| 2025-08-29 | 37.80 | 36.56 | -1.21 | -3.20% | 36.51 | 37.80 | 59930 | 22065.71 | 3.52% | 2.00 |
| 2025-08-28 | 37.41 | 37.77 | 0.56 | 1.50% | 35.98 | 37.93 | 89367 | 33144.18 | 5.25% | 13.00 |
| 2025-08-27 | 37.32 | 37.21 | -0.24 | -0.64% | 37.00 | 38.68 | 94744 | 35947.12 | 5.56% | 0.00 |
| 2025-08-26 | 38.50 | 37.45 | -1.66 | -4.24% | 36.90 | 38.70 | 89901 | 33849.07 | 5.28% | 0.00 |
| 2025-08-25 | 38.80 | 39.11 | -0.71 | -1.78% | 38.10 | 40.50 | 162262 | 63360.79 | 9.53% | 2.00 |
| 2025-08-22 | 37.13 | 39.82 | 2.65 | 7.13% | 37.02 | 40.37 | 109209 | 42825.34 | 6.41% | 10.00 |
| 2025-08-21 | 37.89 | 37.17 | -0.38 | -1.01% | 36.61 | 37.89 | 53940 | 19962.35 | 3.17% | 26.94 |
| 2025-08-20 | 36.81 | 37.55 | 0.45 | 1.21% | 35.92 | 37.68 | 68538 | 25082.50 | 4.02% | 0.00 |
| 2025-08-19 | 35.80 | 37.10 | 1.17 | 3.26% | 35.66 | 37.80 | 77454 | 28769.10 | 4.55% | 2.00 |
| 2025-08-18 | 36.00 | 35.93 | 0.81 | 2.31% | 35.50 | 36.50 | 67518 | 24274.63 | 3.96% | 0.00 |
| 2025-08-15 | 33.80 | 35.12 | 1.39 | 4.12% | 33.78 | 35.23 | 67860 | 23507.57 | 3.98% | 0.00 |
神工股份(688233)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。
