| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 10.11 | 9.83 | -1.09 | -9.98% | 9.83 | 10.48 | 53701 | 5328.15 | 2.22% |
| 2025-04-03 | 10.73 | 10.92 | 0.08 | 0.74% | 10.69 | 11.09 | 46123 | 5042.84 | 1.91% |
| 2025-04-02 | 11.16 | 10.84 | -0.21 | -1.90% | 10.78 | 11.18 | 51489 | 5626.57 | 2.13% |
| 2025-04-01 | 10.68 | 11.05 | 0.36 | 3.37% | 10.68 | 11.08 | 72406 | 7913.55 | 2.99% |
| 2025-03-31 | 11.12 | 10.69 | -0.64 | -5.65% | 10.67 | 11.22 | 85027 | 9285.71 | 3.51% |
| 2025-03-28 | 11.42 | 11.33 | -0.04 | -0.35% | 11.20 | 11.58 | 76284 | 8681.32 | 3.15% |
| 2025-03-27 | 11.27 | 11.37 | 0.07 | 0.62% | 11.15 | 11.56 | 63039 | 7177.62 | 2.60% |
| 2025-03-26 | 11.45 | 11.30 | -0.04 | -0.35% | 11.25 | 11.47 | 49078 | 5566.88 | 2.03% |
| 2025-03-25 | 11.01 | 11.34 | 0.29 | 2.62% | 10.93 | 11.38 | 55153 | 6170.09 | 2.28% |
| 2025-03-24 | 11.27 | 11.05 | -0.37 | -3.24% | 10.78 | 11.31 | 66922 | 7414.11 | 2.76% |
| 2025-03-21 | 11.35 | 11.42 | 0.06 | 0.53% | 11.02 | 11.49 | 71158 | 7990.70 | 2.94% |
| 2025-03-20 | 11.30 | 11.36 | 0.00 | 0.00% | 11.26 | 11.53 | 61188 | 6971.86 | 2.53% |
| 2025-03-19 | 11.30 | 11.36 | 0.11 | 0.98% | 11.12 | 11.64 | 97860 | 11177.90 | 4.04% |
| 2025-03-18 | 11.31 | 11.25 | -0.05 | -0.44% | 11.16 | 11.37 | 62960 | 7072.34 | 2.60% |
| 2025-03-17 | 11.63 | 11.30 | -0.33 | -2.84% | 11.27 | 11.63 | 99795 | 11354.67 | 4.12% |
| 2025-03-14 | 11.57 | 11.63 | 0.00 | 0.00% | 11.38 | 11.72 | 117557 | 13596.18 | 4.86% |
| 2025-03-13 | 11.15 | 11.63 | 0.55 | 4.96% | 10.82 | 11.67 | 202258 | 22868.94 | 8.36% |
| 2025-03-12 | 11.00 | 11.08 | 0.13 | 1.19% | 10.86 | 11.45 | 222981 | 24796.35 | 9.21% |
| 2025-03-11 | 9.89 | 10.95 | 1.00 | 10.05% | 9.82 | 10.95 | 180837 | 19088.18 | 7.47% |
| 2025-03-10 | 9.92 | 9.95 | 0.05 | 0.51% | 9.90 | 10.00 | 35498 | 3528.03 | 1.47% |
| 2025-03-07 | 10.04 | 9.90 | -0.19 | -1.88% | 9.83 | 10.08 | 61349 | 6066.29 | 2.53% |
| 2025-03-06 | 9.97 | 10.09 | 0.17 | 1.71% | 9.88 | 10.12 | 54486 | 5465.56 | 2.25% |
| 2025-03-05 | 10.12 | 9.92 | -0.20 | -1.98% | 9.78 | 10.14 | 61013 | 6034.77 | 2.52% |
| 2025-03-04 | 10.01 | 10.12 | 0.08 | 0.80% | 9.94 | 10.14 | 43453 | 4362.41 | 1.80% |
| 2025-03-03 | 9.93 | 10.04 | 0.09 | 0.90% | 9.93 | 10.18 | 57936 | 5842.96 | 2.39% |
| 2025-02-28 | 10.16 | 9.95 | -0.21 | -2.07% | 9.93 | 10.21 | 60773 | 6091.99 | 2.51% |
| 2025-02-27 | 10.20 | 10.16 | -0.04 | -0.39% | 10.04 | 10.33 | 50695 | 5150.83 | 2.09% |
| 2025-02-26 | 10.07 | 10.20 | 0.16 | 1.59% | 10.04 | 10.25 | 56334 | 5726.92 | 2.33% |
| 2025-02-25 | 10.06 | 10.04 | -0.10 | -0.99% | 10.00 | 10.22 | 50146 | 5054.64 | 2.07% |
| 2025-02-24 | 10.09 | 10.14 | 0.01 | 0.10% | 9.98 | 10.25 | 59122 | 5981.66 | 2.44% |
| 2025-02-21 | 10.24 | 10.13 | -0.13 | -1.27% | 10.03 | 10.26 | 60448 | 6128.05 | 2.50% |
| 2025-02-20 | 10.30 | 10.26 | 0.02 | 0.20% | 10.15 | 10.32 | 37188 | 3807.58 | 1.54% |
| 2025-02-19 | 10.18 | 10.24 | 0.03 | 0.29% | 10.15 | 10.30 | 36804 | 3762.93 | 1.52% |
| 2025-02-18 | 10.52 | 10.21 | -0.37 | -3.50% | 10.18 | 10.56 | 45044 | 4666.94 | 1.86% |
| 2025-02-17 | 10.28 | 10.58 | 0.26 | 2.52% | 10.27 | 10.88 | 81782 | 8644.74 | 3.38% |
| 2025-02-14 | 10.45 | 10.32 | -0.15 | -1.43% | 10.17 | 10.47 | 54104 | 5562.91 | 2.24% |
| 2025-02-13 | 10.55 | 10.47 | -0.16 | -1.51% | 10.41 | 10.68 | 53006 | 5586.43 | 2.19% |
| 2025-02-12 | 10.48 | 10.63 | 0.18 | 1.72% | 10.29 | 10.64 | 56646 | 5911.38 | 2.34% |
| 2025-02-11 | 10.69 | 10.45 | -0.29 | -2.70% | 10.38 | 10.86 | 62676 | 6569.06 | 2.59% |
| 2025-02-10 | 10.25 | 10.74 | 0.56 | 5.50% | 10.20 | 10.80 | 88515 | 9305.44 | 3.66% |
| 2025-02-07 | 10.04 | 10.18 | 0.14 | 1.39% | 10.01 | 10.31 | 57775 | 5888.22 | 2.39% |
| 2025-02-06 | 10.00 | 10.04 | 0.01 | 0.10% | 9.77 | 10.09 | 50577 | 5030.83 | 2.09% |
| 2025-02-05 | 10.10 | 10.03 | 0.01 | 0.10% | 9.91 | 10.13 | 35787 | 3584.51 | 1.48% |
| 2025-01-27 | 10.11 | 10.02 | -0.04 | -0.40% | 9.98 | 10.30 | 34641 | 3506.29 | 1.43% |
| 2025-01-24 | 10.09 | 10.06 | -0.02 | -0.20% | 9.99 | 10.16 | 31347 | 3154.92 | 1.30% |
| 2025-01-23 | 10.14 | 10.08 | 0.07 | 0.70% | 10.05 | 10.35 | 43144 | 4411.12 | 1.78% |
| 2025-01-22 | 10.30 | 10.01 | -0.33 | -3.19% | 10.00 | 10.33 | 49277 | 4982.73 | 2.04% |
| 2025-01-21 | 10.51 | 10.34 | -0.11 | -1.05% | 10.25 | 10.74 | 77454 | 8113.76 | 3.20% |
| 2025-01-20 | 10.35 | 10.45 | 0.14 | 1.36% | 10.15 | 10.60 | 51642 | 5387.03 | 2.13% |
| 2025-01-17 | 10.05 | 10.31 | 0.12 | 1.18% | 10.00 | 10.42 | 44874 | 4600.20 | 1.85% |
| 2025-01-16 | 10.22 | 10.19 | 0.01 | 0.10% | 10.07 | 10.43 | 34795 | 3568.94 | 1.44% |
| 2025-01-15 | 10.28 | 10.18 | -0.13 | -1.26% | 10.12 | 10.34 | 33167 | 3383.15 | 1.37% |
| 2025-01-14 | 9.85 | 10.31 | 0.43 | 4.35% | 9.85 | 10.38 | 44688 | 4542.83 | 1.85% |
| 2025-01-13 | 9.63 | 9.88 | -0.04 | -0.40% | 9.45 | 9.88 | 45172 | 4387.12 | 1.87% |
| 2025-01-10 | 10.29 | 9.92 | -0.35 | -3.41% | 9.91 | 10.34 | 34745 | 3508.13 | 1.44% |
| 2025-01-09 | 10.30 | 10.27 | -0.07 | -0.68% | 10.24 | 10.40 | 31544 | 3255.79 | 1.30% |
| 2025-01-08 | 10.33 | 10.34 | -0.03 | -0.29% | 10.01 | 10.43 | 42939 | 4412.45 | 1.77% |
| 2025-01-07 | 10.22 | 10.37 | 0.18 | 1.77% | 10.16 | 10.39 | 34199 | 3513.54 | 1.41% |
| 2025-01-06 | 10.35 | 10.19 | -0.23 | -2.21% | 10.00 | 10.39 | 50441 | 5145.73 | 2.08% |
| 2025-01-03 | 10.98 | 10.42 | -0.51 | -4.67% | 10.35 | 11.04 | 61758 | 6578.26 | 2.55% |
| 2025-01-02 | 10.99 | 10.93 | -0.06 | -0.55% | 10.85 | 11.25 | 57595 | 6367.83 | 2.38% |
| 2024-12-31 | 11.20 | 10.99 | -0.19 | -1.70% | 10.93 | 11.29 | 47923 | 5323.25 | 1.98% |
| 2024-12-30 | 11.18 | 11.18 | -0.11 | -0.97% | 10.88 | 11.21 | 45059 | 4978.39 | 1.86% |
| 2024-12-27 | 11.12 | 11.29 | 0.17 | 1.53% | 11.06 | 11.43 | 46239 | 5227.22 | 1.91% |
| 2024-12-26 | 11.08 | 11.12 | 0.02 | 0.18% | 11.06 | 11.28 | 44208 | 4931.64 | 1.83% |
| 2024-12-25 | 11.36 | 11.10 | -0.30 | -2.63% | 10.80 | 11.42 | 61018 | 6734.26 | 2.52% |
| 2024-12-24 | 11.43 | 11.40 | -0.02 | -0.18% | 11.20 | 11.66 | 61951 | 7051.51 | 2.56% |
| 2024-12-23 | 12.19 | 11.42 | -0.88 | -7.15% | 11.35 | 12.27 | 97875 | 11395.31 | 4.04% |
| 2024-12-20 | 12.30 | 12.30 | -0.09 | -0.73% | 12.16 | 12.52 | 81118 | 10013.12 | 3.35% |
| 2024-12-19 | 12.26 | 12.39 | -0.06 | -0.48% | 12.14 | 12.58 | 72881 | 8988.67 | 3.01% |
| 2024-12-18 | 12.10 | 12.45 | 0.38 | 3.15% | 11.84 | 12.79 | 99099 | 12307.15 | 4.09% |
| 2024-12-17 | 12.66 | 12.07 | -0.67 | -5.26% | 12.05 | 12.74 | 89789 | 11007.67 | 3.71% |
| 2024-12-16 | 13.16 | 12.74 | -0.44 | -3.34% | 12.62 | 13.23 | 82654 | 10636.64 | 3.41% |
| 2024-12-13 | 13.40 | 13.18 | -0.33 | -2.44% | 13.10 | 13.57 | 84854 | 11298.83 | 3.51% |
| 2024-12-12 | 12.92 | 13.51 | 0.53 | 4.08% | 12.81 | 13.88 | 152646 | 20390.73 | 6.31% |
| 2024-12-11 | 12.68 | 12.98 | 0.30 | 2.37% | 12.50 | 13.02 | 108425 | 13901.99 | 4.48% |
| 2024-12-10 | 13.10 | 12.68 | -0.07 | -0.55% | 12.63 | 13.24 | 135062 | 17332.25 | 5.58% |
| 2024-12-09 | 12.71 | 12.75 | -0.21 | -1.62% | 12.62 | 13.06 | 101412 | 12975.28 | 4.19% |
| 2024-12-06 | 12.91 | 12.96 | -0.02 | -0.15% | 12.70 | 12.99 | 95065 | 12235.88 | 3.93% |
| 2024-12-05 | 12.76 | 12.98 | 0.07 | 0.54% | 12.58 | 13.00 | 108478 | 13917.34 | 4.48% |
沙河股份(000014)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。
