| 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 | 72.03 | 72.27 | 0.67 | 0.94% | 70.70 | 74.30 | 52385 | 37985.89 | 3.08% | 0.00 |
| 2026-03-24 | 71.53 | 71.60 | 1.40 | 1.99% | 68.01 | 71.88 | 57633 | 40305.53 | 3.38% | 0.00 |
| 2026-03-23 | 72.90 | 70.20 | -4.69 | -6.26% | 69.62 | 74.37 | 46948 | 33734.63 | 2.76% | 8.00 |
| 2026-03-20 | 75.00 | 74.89 | -0.71 | -0.94% | 74.89 | 78.80 | 47725 | 36689.36 | 2.80% | 0.00 |
| 2026-03-19 | 77.03 | 75.60 | -3.82 | -4.81% | 75.15 | 78.30 | 48586 | 37159.25 | 2.85% | 8.00 |
| 2026-03-18 | 76.50 | 79.42 | 3.70 | 4.89% | 76.50 | 79.90 | 48103 | 37615.48 | 2.82% | 0.00 |
| 2026-03-17 | 80.30 | 75.72 | -3.48 | -4.39% | 75.70 | 80.30 | 33646 | 26111.67 | 1.98% | 0.00 |
| 2026-03-16 | 76.87 | 79.20 | 3.03 | 3.98% | 75.36 | 80.45 | 52477 | 41131.41 | 3.08% | 0.00 |
| 2026-03-13 | 77.00 | 76.17 | -1.83 | -2.35% | 76.08 | 78.98 | 39940 | 30906.21 | 2.35% | 0.00 |
| 2026-03-12 | 78.45 | 78.00 | -1.00 | -1.27% | 76.69 | 79.98 | 39558 | 30879.82 | 2.32% | 0.00 |
| 2026-03-11 | 83.00 | 79.00 | -3.65 | -4.42% | 78.90 | 83.15 | 57716 | 46394.55 | 3.39% | 0.00 |
| 2026-03-10 | 81.50 | 82.65 | 3.25 | 4.09% | 80.10 | 83.00 | 42332 | 34558.67 | 2.49% | 0.00 |
| 2026-03-09 | 77.00 | 79.40 | -3.10 | -3.76% | 75.36 | 80.00 | 55414 | 42832.54 | 3.25% | 0.00 |
| 2026-03-06 | 80.51 | 82.50 | 0.77 | 0.94% | 80.51 | 83.48 | 33505 | 27579.21 | 1.97% | 3.00 |
| 2026-03-05 | 84.70 | 81.73 | -0.14 | -0.17% | 80.76 | 85.21 | 50178 | 41779.47 | 2.95% | 0.00 |
| 2026-03-04 | 79.53 | 81.87 | 2.37 | 2.98% | 79.50 | 83.96 | 54442 | 44644.67 | 3.20% | 0.00 |
| 2026-03-03 | 87.47 | 79.50 | -8.20 | -9.35% | 78.85 | 89.77 | 82499 | 68408.76 | 4.84% | 5.00 |
| 2026-03-02 | 91.65 | 87.70 | -5.98 | -6.38% | 87.58 | 93.60 | 61976 | 55474.14 | 3.64% | 7.00 |
| 2026-02-27 | 91.17 | 93.68 | -0.13 | -0.14% | 89.55 | 94.66 | 55123 | 51114.92 | 3.24% | 0.00 |
| 2026-02-26 | 89.00 | 93.81 | 5.95 | 6.77% | 87.33 | 93.88 | 82573 | 74865.15 | 4.85% | 14.85 |
| 2026-02-25 | 85.80 | 87.86 | 2.40 | 2.81% | 83.08 | 89.30 | 69173 | 60295.39 | 4.06% | 24.41 |
| 2026-02-24 | 85.57 | 85.46 | 1.31 | 1.56% | 82.00 | 87.30 | 51114 | 43673.41 | 3.00% | 0.00 |
| 2026-02-13 | 83.90 | 84.15 | 0.29 | 0.35% | 82.60 | 86.50 | 54844 | 46621.11 | 3.22% | 2.00 |
| 2026-02-12 | 84.99 | 83.86 | 0.90 | 1.08% | 83.21 | 85.76 | 46267 | 38971.11 | 2.72% | 0.00 |
| 2026-02-11 | 85.94 | 82.96 | -3.16 | -3.67% | 82.30 | 86.14 | 67396 | 56385.40 | 3.96% | 0.00 |
| 2026-02-10 | 89.20 | 86.12 | -3.86 | -4.29% | 85.00 | 90.20 | 64312 | 55696.55 | 3.78% | 0.00 |
| 2026-02-09 | 89.00 | 89.98 | 3.34 | 3.86% | 86.78 | 90.10 | 73353 | 64821.69 | 4.31% | 0.00 |
| 2026-02-06 | 88.00 | 86.64 | -3.62 | -4.01% | 86.50 | 90.20 | 58836 | 51857.95 | 3.45% | 0.00 |
| 2026-02-05 | 88.00 | 90.26 | -2.44 | -2.63% | 87.51 | 91.85 | 58189 | 52204.95 | 3.42% | 3.88 |
| 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 |
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。
