| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 92.50 | 92.70 | -2.30 | -2.42% | 89.01 | 93.64 | 66391 | 60567.22 | 3.90% | 2.00 |
| 2026-02-03 | 92.99 | 95.00 | 5.17 | 5.76% | 89.81 | 95.85 | 78007 | 72415.36 | 4.58% | 6.02 |
| 2026-02-02 | 94.59 | 89.83 | -8.49 | -8.64% | 89.68 | 95.99 | 79219 | 73067.87 | 4.65% | 4.00 |
| 2026-01-30 | 98.48 | 98.32 | -1.15 | -1.16% | 95.58 | 101.97 | 91716 | 90675.31 | 5.39% | 3.00 |
| 2026-01-29 | 108.00 | 99.47 | -7.31 | -6.85% | 97.42 | 108.46 | 112042 | 113910.73 | 6.58% | 0.00 |
| 2026-01-28 | 99.00 | 106.78 | 5.89 | 5.84% | 97.15 | 108.97 | 114288 | 119179.91 | 6.71% | 20.00 |
| 2026-01-27 | 89.00 | 100.89 | 10.84 | 12.04% | 88.02 | 103.00 | 131452 | 124644.93 | 7.72% | 0.00 |
| 2026-01-26 | 88.65 | 90.05 | 1.45 | 1.64% | 84.00 | 91.00 | 91570 | 80438.25 | 5.38% | 2.00 |
| 2026-01-23 | 88.88 | 88.60 | -2.40 | -2.64% | 84.51 | 89.99 | 95842 | 82948.40 | 5.63% | 13.59 |
| 2026-01-22 | 89.26 | 91.00 | 3.91 | 4.49% | 86.80 | 92.23 | 108333 | 97277.69 | 6.36% | 19.00 |
| 2026-01-21 | 85.62 | 87.09 | 0.51 | 0.59% | 85.52 | 89.85 | 108035 | 94313.56 | 6.34% | 0.00 |
| 2026-01-20 | 79.20 | 86.58 | 6.41 | 8.00% | 79.20 | 91.99 | 159825 | 137323.56 | 9.38% | 16.00 |
| 2026-01-19 | 80.00 | 80.17 | 0.22 | 0.28% | 78.53 | 82.80 | 95304 | 76516.39 | 5.60% | 2.00 |
| 2026-01-16 | 74.28 | 79.95 | 6.56 | 8.94% | 73.60 | 81.00 | 132214 | 102579.03 | 7.76% | 0.00 |
| 2026-01-15 | 69.50 | 73.39 | 2.48 | 3.50% | 68.99 | 74.00 | 73887 | 52878.70 | 4.34% | 15.18 |
| 2026-01-14 | 71.29 | 70.91 | -0.38 | -0.53% | 70.45 | 73.58 | 74232 | 53416.06 | 4.36% | 2.00 |
| 2026-01-13 | 76.50 | 71.29 | -5.65 | -7.34% | 70.28 | 76.50 | 103745 | 74910.64 | 6.09% | 20.00 |
| 2026-01-12 | 80.07 | 76.94 | -3.14 | -3.92% | 76.16 | 80.55 | 119303 | 92125.31 | 7.01% | 25.00 |
| 2026-01-09 | 79.11 | 80.08 | -1.94 | -2.37% | 78.30 | 81.90 | 79863 | 63868.23 | 4.69% | 2.84 |
| 2026-01-08 | 79.52 | 82.02 | 0.02 | 0.02% | 77.70 | 82.18 | 126396 | 99897.27 | 7.42% | 9.50 |
| 2026-01-07 | 79.00 | 82.00 | 8.09 | 10.95% | 75.93 | 83.60 | 187726 | 149098.73 | 11.02% | 6.00 |
| 2026-01-06 | 74.02 | 73.91 | -0.65 | -0.87% | 72.50 | 77.19 | 108338 | 80423.09 | 6.36% | 2.00 |
| 2026-01-05 | 71.65 | 74.56 | 4.53 | 6.47% | 71.63 | 76.30 | 112200 | 83157.45 | 6.59% | 2.00 |
| 2025-12-31 | 76.66 | 70.03 | -3.28 | -4.47% | 69.72 | 76.66 | 86713 | 62009.41 | 5.09% | 0.00 |
| 2025-12-30 | 68.56 | 73.31 | 3.73 | 5.36% | 68.56 | 75.70 | 106870 | 77816.16 | 6.28% | 8.00 |
| 2025-12-29 | 69.18 | 69.58 | -0.85 | -1.21% | 68.43 | 71.12 | 58270 | 40425.52 | 3.42% | 0.00 |
| 2025-12-26 | 70.60 | 70.43 | -1.56 | -2.17% | 69.80 | 74.30 | 82832 | 59239.89 | 4.86% | 11.50 |
| 2025-12-25 | 71.70 | 71.99 | -0.29 | -0.40% | 70.18 | 73.49 | 77430 | 55450.59 | 4.55% | 17.88 |
| 2025-12-24 | 70.91 | 72.28 | 1.64 | 2.32% | 69.85 | 75.40 | 137300 | 99089.12 | 8.06% | 4.00 |
| 2025-12-23 | 66.12 | 70.64 | 4.45 | 6.72% | 64.94 | 71.71 | 139792 | 95482.53 | 8.21% | 3.25 |
| 2025-12-22 | 61.66 | 66.19 | 4.90 | 7.99% | 61.66 | 68.57 | 150077 | 97928.12 | 8.81% | 0.00 |
| 2025-12-19 | 69.51 | 61.29 | -5.78 | -8.62% | 61.00 | 69.64 | 155271 | 98687.68 | 9.12% | 6.00 |
| 2025-12-18 | 64.12 | 67.07 | 4.21 | 6.70% | 63.00 | 70.90 | 139291 | 94286.34 | 8.18% | 6.00 |
| 2025-12-17 | 61.22 | 62.86 | 1.29 | 2.10% | 59.82 | 63.97 | 80828 | 49857.02 | 4.75% | 6.00 |
| 2025-12-16 | 64.00 | 61.57 | -5.31 | -7.94% | 59.14 | 64.80 | 128006 | 78327.51 | 7.52% | 0.00 |
| 2025-12-15 | 64.00 | 66.88 | 0.41 | 0.62% | 64.00 | 69.18 | 106655 | 71853.87 | 6.26% | 0.00 |
| 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 |
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。
