| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 19.28 | 19.64 | 0.34 | 1.76% | 19.03 | 20.63 | 42816 | 8467.63 | 2.51% | 0.00 |
| 2025-04-07 | 22.02 | 19.30 | -4.41 | -18.60% | 18.97 | 22.62 | 53642 | 10973.31 | 3.15% | 0.00 |
| 2025-04-03 | 24.26 | 23.71 | -0.78 | -3.18% | 23.44 | 24.72 | 28368 | 6812.74 | 1.67% | 0.00 |
| 2025-04-02 | 23.94 | 24.49 | 0.35 | 1.45% | 23.94 | 24.75 | 27249 | 6673.32 | 1.60% | 0.00 |
| 2025-04-01 | 23.43 | 24.14 | 0.75 | 3.21% | 23.40 | 24.40 | 35705 | 8599.32 | 2.10% | 0.00 |
| 2025-03-31 | 24.03 | 23.39 | -0.78 | -3.23% | 23.00 | 24.23 | 38650 | 9129.77 | 2.27% | 0.00 |
| 2025-03-28 | 24.00 | 24.17 | 0.29 | 1.21% | 24.00 | 25.56 | 51948 | 12871.29 | 3.05% | 0.00 |
| 2025-03-27 | 23.70 | 23.88 | 0.15 | 0.63% | 23.17 | 24.49 | 32899 | 7887.65 | 1.93% | 0.00 |
| 2025-03-26 | 23.50 | 23.73 | 0.23 | 0.98% | 23.50 | 24.02 | 17523 | 4172.53 | 1.03% | 0.00 |
| 2025-03-25 | 23.66 | 23.50 | -0.18 | -0.76% | 23.33 | 23.96 | 14773 | 3487.39 | 0.87% | 0.00 |
| 2025-03-24 | 24.20 | 23.68 | -0.51 | -2.11% | 23.17 | 24.36 | 25217 | 5996.61 | 1.48% | 0.00 |
| 2025-03-21 | 24.89 | 24.19 | -0.67 | -2.70% | 24.06 | 24.89 | 28850 | 7014.82 | 1.69% | 0.00 |
| 2025-03-20 | 24.86 | 24.86 | 0.00 | 0.00% | 24.62 | 25.35 | 28551 | 7130.63 | 1.68% | 0.00 |
| 2025-03-19 | 24.99 | 24.86 | -0.15 | -0.60% | 24.68 | 25.17 | 26631 | 6617.10 | 1.56% | 0.00 |
| 2025-03-18 | 24.51 | 25.01 | 0.57 | 2.33% | 24.46 | 25.25 | 32345 | 8080.55 | 1.90% | 0.00 |
| 2025-03-17 | 24.60 | 24.44 | 0.00 | 0.00% | 24.19 | 24.62 | 21938 | 5353.47 | 1.29% | 0.00 |
| 2025-03-14 | 23.98 | 24.44 | 0.46 | 1.92% | 23.74 | 24.48 | 23564 | 5704.57 | 1.38% | 0.00 |
| 2025-03-13 | 24.75 | 23.98 | -0.73 | -2.95% | 23.79 | 24.77 | 28736 | 6942.22 | 1.69% | 0.00 |
| 2025-03-12 | 24.66 | 24.71 | -0.01 | -0.04% | 24.63 | 24.98 | 25017 | 6201.42 | 1.47% | 0.00 |
| 2025-03-11 | 24.59 | 24.72 | 0.05 | 0.20% | 24.34 | 24.83 | 23715 | 5819.64 | 1.39% | 0.00 |
| 2025-03-10 | 24.68 | 24.67 | -0.21 | -0.84% | 24.51 | 25.07 | 23839 | 5901.84 | 1.40% | 0.00 |
| 2025-03-07 | 25.10 | 24.88 | -0.15 | -0.60% | 24.71 | 25.48 | 36382 | 9131.53 | 2.14% | 0.00 |
| 2025-03-06 | 24.73 | 25.03 | 0.37 | 1.50% | 24.70 | 25.50 | 38327 | 9636.86 | 2.25% | 0.00 |
| 2025-03-05 | 25.20 | 24.66 | -0.37 | -1.48% | 24.28 | 25.21 | 32030 | 7918.39 | 1.88% | 0.00 |
| 2025-03-04 | 24.16 | 25.03 | 0.53 | 2.16% | 24.07 | 25.14 | 34539 | 8547.16 | 2.03% | 18.88 |
| 2025-03-03 | 24.40 | 24.50 | 0.20 | 0.82% | 24.04 | 25.00 | 33514 | 8231.83 | 1.97% | 4.00 |
| 2025-02-28 | 25.38 | 24.30 | -1.43 | -5.56% | 24.16 | 25.68 | 42182 | 10441.19 | 2.48% | 0.00 |
| 2025-02-27 | 25.54 | 25.73 | 0.19 | 0.74% | 24.89 | 26.06 | 49087 | 12526.25 | 2.88% | 6.90 |
| 2025-02-26 | 25.05 | 25.54 | 0.64 | 2.57% | 24.66 | 25.77 | 48154 | 12201.25 | 2.83% | 0.00 |
| 2025-02-25 | 24.43 | 24.90 | 0.03 | 0.12% | 24.40 | 25.23 | 43797 | 10891.45 | 2.57% | 0.00 |
| 2025-02-24 | 24.49 | 24.87 | 0.63 | 2.60% | 24.39 | 25.07 | 61594 | 15252.18 | 3.62% | 10.00 |
| 2025-02-21 | 23.90 | 24.24 | 0.71 | 3.02% | 23.36 | 24.28 | 47618 | 11406.33 | 2.80% | 0.00 |
| 2025-02-20 | 23.38 | 23.53 | -0.03 | -0.13% | 23.30 | 23.70 | 23659 | 5553.64 | 1.39% | 0.00 |
| 2025-02-19 | 22.50 | 23.56 | 1.15 | 5.13% | 22.23 | 23.56 | 41361 | 9565.59 | 2.43% | 0.00 |
| 2025-02-18 | 23.39 | 22.41 | -0.92 | -3.94% | 22.29 | 23.64 | 35017 | 8064.46 | 2.06% | 0.00 |
| 2025-02-17 | 23.48 | 23.33 | -0.07 | -0.30% | 23.10 | 23.68 | 28222 | 6589.04 | 1.66% | 5.00 |
| 2025-02-14 | 23.69 | 23.40 | -0.13 | -0.55% | 23.21 | 23.75 | 25017 | 5852.89 | 1.47% | 0.00 |
| 2025-02-13 | 24.07 | 23.53 | -0.54 | -2.24% | 23.47 | 24.14 | 26613 | 6319.09 | 1.56% | 0.00 |
| 2025-02-12 | 23.61 | 24.07 | 0.47 | 1.99% | 23.41 | 24.07 | 35324 | 8399.25 | 2.07% | 0.00 |
| 2025-02-11 | 24.14 | 23.60 | -0.49 | -2.03% | 23.51 | 24.14 | 30400 | 7197.57 | 1.79% | 0.00 |
| 2025-02-10 | 23.78 | 24.09 | 0.31 | 1.30% | 23.60 | 24.15 | 34014 | 8132.97 | 2.00% | 2.56 |
| 2025-02-07 | 24.01 | 23.78 | -0.10 | -0.42% | 23.48 | 24.26 | 42516 | 10149.06 | 2.50% | 0.00 |
| 2025-02-06 | 23.00 | 23.88 | 0.87 | 3.78% | 22.78 | 23.95 | 38058 | 8966.39 | 2.23% | 0.00 |
| 2025-02-05 | 23.44 | 23.01 | -0.09 | -0.39% | 22.93 | 23.65 | 31089 | 7253.58 | 1.83% | 0.00 |
| 2025-01-27 | 23.50 | 23.10 | -0.68 | -2.86% | 22.78 | 23.60 | 38038 | 8804.71 | 2.23% | 0.00 |
| 2025-01-24 | 23.41 | 23.78 | 0.25 | 1.06% | 23.25 | 23.78 | 21535 | 5068.82 | 1.26% | 4.00 |
| 2025-01-23 | 23.60 | 23.53 | 0.10 | 0.43% | 23.38 | 23.94 | 25784 | 6098.67 | 1.51% | 0.00 |
| 2025-01-22 | 23.58 | 23.43 | -0.01 | -0.04% | 23.12 | 23.79 | 18683 | 4372.73 | 1.10% | 0.00 |
| 2025-01-21 | 23.55 | 23.44 | 0.05 | 0.21% | 22.96 | 23.67 | 21648 | 5041.51 | 1.27% | 0.00 |
| 2025-01-20 | 23.48 | 23.39 | -0.04 | -0.17% | 22.97 | 23.65 | 24251 | 5645.19 | 1.42% | 0.00 |
| 2025-01-17 | 22.74 | 23.43 | 0.69 | 3.03% | 22.31 | 23.69 | 28289 | 6527.06 | 1.66% | 0.00 |
| 2025-01-16 | 22.68 | 22.74 | 0.06 | 0.26% | 22.42 | 23.28 | 19590 | 4478.93 | 1.15% | 0.00 |
| 2025-01-15 | 22.88 | 22.68 | -0.20 | -0.87% | 22.53 | 23.05 | 20629 | 4698.93 | 1.21% | 0.00 |
| 2025-01-14 | 21.79 | 22.88 | 1.09 | 5.00% | 21.72 | 22.88 | 22287 | 4999.79 | 1.31% | 0.00 |
| 2025-01-13 | 21.36 | 21.79 | 0.39 | 1.82% | 20.77 | 22.03 | 20991 | 4515.50 | 1.23% | 0.00 |
| 2025-01-10 | 22.02 | 21.40 | -0.61 | -2.77% | 21.40 | 22.48 | 19383 | 4267.69 | 1.14% | 28.00 |
| 2025-01-09 | 22.02 | 22.01 | -0.01 | -0.05% | 21.77 | 22.35 | 19138 | 4238.20 | 1.12% | 4.00 |
| 2025-01-08 | 22.12 | 22.02 | -0.10 | -0.45% | 21.05 | 22.20 | 23328 | 5067.55 | 1.37% | 0.00 |
| 2025-01-07 | 21.44 | 22.12 | 0.72 | 3.36% | 21.36 | 22.12 | 20111 | 4370.60 | 1.18% | 0.00 |
| 2025-01-06 | 21.51 | 21.40 | -0.21 | -0.97% | 21.00 | 21.97 | 20635 | 4444.91 | 1.21% | 0.00 |
| 2025-01-03 | 22.68 | 21.61 | -1.00 | -4.42% | 21.55 | 22.98 | 27030 | 6017.42 | 1.59% | 0.00 |
| 2025-01-02 | 23.45 | 22.61 | -0.84 | -3.58% | 22.40 | 23.74 | 23819 | 5486.00 | 1.40% | 35.00 |
| 2024-12-31 | 24.55 | 23.45 | -0.96 | -3.93% | 23.45 | 24.78 | 23777 | 5698.95 | 1.40% | 0.00 |
| 2024-12-30 | 24.49 | 24.41 | -0.26 | -1.05% | 23.81 | 24.80 | 19402 | 4745.78 | 1.14% | 0.00 |
| 2024-12-27 | 24.91 | 24.67 | -0.24 | -0.96% | 24.60 | 25.49 | 24692 | 6189.24 | 1.45% | 0.00 |
| 2024-12-26 | 24.70 | 24.91 | 0.31 | 1.26% | 24.38 | 25.10 | 16407 | 4076.80 | 0.96% | 3.00 |
| 2024-12-25 | 24.58 | 24.60 | -0.05 | -0.20% | 24.13 | 24.90 | 21545 | 5281.10 | 1.27% | 3.00 |
| 2024-12-24 | 24.77 | 24.65 | 0.22 | 0.90% | 23.93 | 24.92 | 24214 | 5919.34 | 1.42% | 0.00 |
| 2024-12-23 | 26.04 | 24.43 | -1.50 | -5.78% | 24.38 | 26.07 | 33532 | 8397.45 | 1.97% | 0.00 |
| 2024-12-20 | 25.08 | 25.93 | 0.98 | 3.93% | 24.83 | 26.30 | 42184 | 10892.71 | 2.48% | 0.00 |
| 2024-12-19 | 24.61 | 24.95 | 0.02 | 0.08% | 24.34 | 25.09 | 21342 | 5286.18 | 1.25% | 3.00 |
| 2024-12-18 | 24.35 | 24.93 | 0.59 | 2.42% | 23.80 | 25.20 | 27929 | 6858.06 | 1.64% | 0.00 |
| 2024-12-17 | 25.11 | 24.34 | -0.72 | -2.87% | 24.27 | 25.23 | 29831 | 7358.68 | 1.75% | 0.00 |
| 2024-12-16 | 25.96 | 25.06 | -0.96 | -3.69% | 24.83 | 26.08 | 36533 | 9313.55 | 2.15% | 0.00 |
| 2024-12-13 | 26.11 | 26.02 | -0.09 | -0.34% | 25.58 | 26.38 | 39540 | 10252.25 | 2.32% | 3.00 |
| 2024-12-12 | 26.34 | 26.11 | -0.17 | -0.65% | 25.79 | 26.44 | 25847 | 6724.92 | 1.52% | 0.00 |
| 2024-12-11 | 25.96 | 26.28 | 0.32 | 1.23% | 25.82 | 26.50 | 30079 | 7868.02 | 1.77% | 0.00 |
| 2024-12-10 | 27.00 | 25.96 | 0.34 | 1.33% | 25.92 | 27.01 | 38794 | 10266.54 | 2.28% | 0.00 |
| 2024-12-09 | 25.85 | 25.62 | -0.24 | -0.93% | 25.18 | 25.91 | 26071 | 6663.61 | 1.53% | 0.00 |
| 2024-12-06 | 25.80 | 25.86 | 0.01 | 0.04% | 25.28 | 26.25 | 37741 | 9730.37 | 2.22% | 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。
