| 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 | 14.79 | 13.92 | -0.66 | -4.53% | 13.77 | 14.86 | 192215 | 27148.86 | 7.94% |
| 2025-12-11 | 15.13 | 14.58 | -0.80 | -5.20% | 14.57 | 15.36 | 242866 | 36107.53 | 10.03% |
| 2025-12-10 | 14.39 | 15.38 | 0.94 | 6.51% | 14.39 | 15.42 | 256909 | 38404.18 | 10.61% |
| 2025-12-09 | 14.49 | 14.44 | -0.12 | -0.82% | 14.43 | 14.73 | 80535 | 11692.91 | 3.33% |
| 2025-12-08 | 14.71 | 14.56 | -0.12 | -0.82% | 14.42 | 14.71 | 77456 | 11267.46 | 3.20% |
| 2025-12-05 | 14.50 | 14.68 | 0.15 | 1.03% | 14.35 | 14.71 | 71930 | 10470.90 | 2.97% |
| 2025-12-04 | 14.74 | 14.53 | -0.28 | -1.89% | 14.46 | 14.86 | 87238 | 12717.06 | 3.60% |
| 2025-12-03 | 15.14 | 14.81 | -0.39 | -2.57% | 14.72 | 15.22 | 114264 | 17045.67 | 4.72% |
| 2025-12-02 | 15.68 | 15.20 | -0.54 | -3.43% | 15.00 | 15.68 | 148924 | 22672.22 | 6.15% |
| 2025-12-01 | 16.02 | 15.74 | -0.34 | -2.11% | 15.66 | 16.18 | 134610 | 21337.15 | 5.56% |
| 2025-11-28 | 15.72 | 16.08 | 0.27 | 1.71% | 15.63 | 16.11 | 107161 | 17035.03 | 4.43% |
| 2025-11-27 | 15.80 | 15.81 | -0.19 | -1.19% | 15.70 | 16.42 | 199859 | 32112.46 | 8.26% |
| 2025-11-26 | 15.50 | 16.00 | 0.47 | 3.03% | 15.41 | 16.26 | 236620 | 37597.18 | 9.78% |
| 2025-11-25 | 15.60 | 15.53 | -0.04 | -0.26% | 15.39 | 15.85 | 133440 | 20813.91 | 5.51% |
| 2025-11-24 | 15.50 | 15.57 | 0.21 | 1.37% | 15.29 | 15.78 | 124818 | 19403.87 | 5.16% |
| 2025-11-21 | 15.83 | 15.36 | -0.73 | -4.54% | 15.30 | 16.15 | 149730 | 23625.78 | 6.19% |
| 2025-11-20 | 16.39 | 16.09 | -0.19 | -1.17% | 15.96 | 16.72 | 181092 | 29618.07 | 7.48% |
| 2025-11-19 | 15.90 | 16.28 | 0.36 | 2.26% | 15.55 | 16.48 | 225519 | 36238.28 | 9.32% |
| 2025-11-18 | 16.39 | 15.92 | -0.47 | -2.87% | 15.85 | 16.39 | 130120 | 20810.73 | 5.38% |
| 2025-11-17 | 16.39 | 16.39 | 0.03 | 0.18% | 16.10 | 16.48 | 115796 | 18845.89 | 4.78% |
| 2025-11-14 | 16.40 | 16.36 | -0.28 | -1.68% | 16.25 | 16.65 | 147652 | 24237.84 | 6.10% |
| 2025-11-13 | 17.33 | 16.64 | -0.47 | -2.75% | 16.62 | 17.33 | 171563 | 28895.44 | 7.09% |
| 2025-11-12 | 16.83 | 17.11 | -0.15 | -0.87% | 16.73 | 17.63 | 209837 | 36007.95 | 8.67% |
| 2025-11-11 | 16.50 | 17.26 | 0.77 | 4.67% | 16.22 | 17.30 | 277707 | 46574.50 | 11.47% |
| 2025-11-10 | 17.01 | 16.49 | -0.84 | -4.85% | 16.24 | 17.10 | 266937 | 44174.67 | 11.03% |
| 2025-11-07 | 17.81 | 17.33 | -0.81 | -4.47% | 17.31 | 18.18 | 197559 | 35139.20 | 8.16% |
| 2025-11-06 | 17.74 | 18.14 | -0.02 | -0.11% | 17.41 | 18.88 | 295612 | 53906.27 | 12.21% |
| 2025-11-05 | 17.10 | 18.16 | 0.56 | 3.18% | 16.73 | 18.19 | 291562 | 50275.99 | 12.05% |
| 2025-11-04 | 18.58 | 17.60 | -1.26 | -6.68% | 17.46 | 18.70 | 305353 | 54936.68 | 12.62% |
| 2025-11-03 | 19.57 | 18.86 | 0.11 | 0.59% | 18.84 | 20.23 | 302011 | 59028.20 | 12.48% |
| 2025-10-31 | 18.75 | 18.75 | -2.08 | -9.99% | 18.75 | 19.75 | 308108 | 58204.57 | 12.73% |
| 2025-10-30 | 22.34 | 20.83 | -1.51 | -6.76% | 20.77 | 22.58 | 188900 | 41017.80 | 7.80% |
| 2025-10-29 | 22.10 | 22.34 | 0.32 | 1.45% | 21.71 | 22.76 | 136016 | 30326.15 | 5.62% |
| 2025-10-28 | 21.70 | 22.02 | 0.18 | 0.82% | 21.28 | 23.00 | 205920 | 45691.16 | 8.51% |
| 2025-10-27 | 21.65 | 21.84 | 0.19 | 0.88% | 21.05 | 21.84 | 185613 | 39856.13 | 7.67% |
| 2025-10-24 | 22.00 | 21.65 | -0.81 | -3.61% | 20.88 | 22.50 | 256599 | 55678.54 | 10.60% |
| 2025-10-23 | 25.62 | 22.46 | -0.84 | -3.61% | 22.11 | 25.62 | 333476 | 79419.77 | 13.78% |
| 2025-10-22 | 22.70 | 23.30 | 0.89 | 3.97% | 22.68 | 23.99 | 202754 | 47538.01 | 8.38% |
| 2025-10-21 | 21.80 | 22.41 | 0.39 | 1.77% | 21.61 | 22.98 | 173482 | 38890.77 | 7.17% |
| 2025-10-20 | 22.88 | 22.02 | -1.51 | -6.42% | 21.97 | 23.36 | 243547 | 55378.27 | 10.06% |
| 2025-10-17 | 22.92 | 23.53 | 1.20 | 5.37% | 21.71 | 24.56 | 358025 | 81893.31 | 14.79% |
| 2025-10-16 | 20.52 | 22.33 | 2.03 | 10.00% | 20.52 | 22.33 | 176224 | 38058.36 | 7.28% |
| 2025-10-15 | 20.34 | 20.30 | -0.07 | -0.34% | 19.01 | 20.40 | 167673 | 33445.59 | 6.93% |
| 2025-10-14 | 21.00 | 20.37 | -0.24 | -1.16% | 20.19 | 21.64 | 192879 | 40002.81 | 7.97% |
| 2025-10-13 | 19.71 | 20.61 | 0.31 | 1.53% | 19.71 | 21.00 | 209178 | 42923.48 | 8.64% |
| 2025-10-10 | 19.98 | 20.30 | 0.46 | 2.32% | 19.72 | 20.92 | 208704 | 42496.79 | 8.62% |
| 2025-10-09 | 19.39 | 19.84 | 0.16 | 0.81% | 18.91 | 20.65 | 231170 | 45734.03 | 9.55% |
| 2025-09-30 | 18.87 | 19.68 | 0.94 | 5.02% | 18.73 | 20.23 | 181876 | 35707.74 | 7.51% |
| 2025-09-29 | 18.96 | 18.74 | -0.32 | -1.68% | 18.21 | 19.05 | 187630 | 35017.62 | 7.75% |
| 2025-09-26 | 20.20 | 19.06 | -1.49 | -7.25% | 18.99 | 21.50 | 303066 | 61004.59 | 12.52% |
| 2025-09-25 | 19.82 | 20.55 | 0.37 | 1.83% | 19.31 | 20.95 | 298027 | 59841.23 | 12.31% |
| 2025-09-24 | 20.90 | 20.18 | -0.89 | -4.22% | 19.86 | 22.76 | 349937 | 74447.31 | 14.46% |
| 2025-09-23 | 18.99 | 21.07 | 1.92 | 10.03% | 18.20 | 21.07 | 314590 | 61876.91 | 13.00% |
| 2025-09-22 | 18.00 | 19.15 | 0.70 | 3.79% | 17.61 | 19.77 | 241839 | 44977.63 | 9.99% |
| 2025-09-19 | 16.88 | 18.45 | 1.68 | 10.02% | 16.50 | 18.45 | 250022 | 43406.90 | 10.33% |
| 2025-09-18 | 16.42 | 16.77 | 0.47 | 2.88% | 16.15 | 16.98 | 216043 | 35912.35 | 8.93% |
| 2025-09-17 | 16.30 | 16.30 | -0.12 | -0.73% | 16.15 | 17.50 | 219142 | 36428.22 | 9.05% |
| 2025-09-16 | 15.66 | 16.42 | 0.51 | 3.21% | 15.58 | 16.88 | 185708 | 30104.14 | 7.67% |
| 2025-09-15 | 15.30 | 15.91 | 0.42 | 2.71% | 14.75 | 15.96 | 185808 | 28438.85 | 7.68% |
| 2025-09-12 | 15.15 | 15.49 | 0.31 | 2.04% | 15.07 | 15.64 | 149888 | 23087.41 | 6.19% |
| 2025-09-11 | 15.15 | 15.18 | -0.07 | -0.46% | 14.89 | 15.25 | 130230 | 19618.49 | 5.38% |
| 2025-09-10 | 15.00 | 15.25 | 0.05 | 0.33% | 14.81 | 15.68 | 152176 | 23135.59 | 6.29% |
| 2025-09-09 | 14.65 | 15.20 | 0.57 | 3.90% | 14.48 | 15.51 | 217652 | 32829.92 | 8.99% |
| 2025-09-08 | 14.42 | 14.63 | 0.64 | 4.57% | 14.33 | 15.05 | 213227 | 31295.89 | 8.81% |
| 2025-09-05 | 13.59 | 13.99 | 0.43 | 3.17% | 13.32 | 13.99 | 96086 | 13196.52 | 3.97% |
| 2025-09-04 | 13.70 | 13.56 | -0.09 | -0.66% | 13.30 | 13.96 | 89693 | 12280.62 | 3.71% |
| 2025-09-03 | 13.89 | 13.65 | -0.33 | -2.36% | 13.61 | 14.08 | 90167 | 12431.54 | 3.73% |
| 2025-09-02 | 14.46 | 13.98 | -0.54 | -3.72% | 13.80 | 14.50 | 134606 | 18811.77 | 5.56% |
| 2025-09-01 | 14.20 | 14.52 | 0.26 | 1.82% | 13.98 | 14.70 | 117117 | 16916.54 | 4.84% |
| 2025-08-29 | 14.64 | 14.26 | -0.42 | -2.86% | 14.26 | 14.76 | 118200 | 17153.28 | 4.88% |
| 2025-08-28 | 14.46 | 14.68 | 0.21 | 1.45% | 14.20 | 14.76 | 135409 | 19683.74 | 5.59% |
| 2025-08-27 | 15.51 | 14.47 | -1.36 | -8.59% | 14.40 | 15.77 | 224797 | 34103.94 | 9.29% |
| 2025-08-26 | 14.96 | 15.83 | 0.66 | 4.35% | 14.68 | 16.25 | 266991 | 40896.02 | 11.03% |
| 2025-08-25 | 14.90 | 15.17 | 0.38 | 2.57% | 14.44 | 15.20 | 234383 | 34862.31 | 9.68% |
| 2025-08-22 | 15.36 | 14.79 | -0.65 | -4.21% | 14.77 | 15.55 | 226906 | 33982.79 | 9.37% |
| 2025-08-21 | 16.79 | 15.44 | -1.72 | -10.02% | 15.44 | 16.88 | 260336 | 41367.14 | 10.76% |
| 2025-08-20 | 16.91 | 17.16 | -0.10 | -0.58% | 15.87 | 17.40 | 338076 | 56201.88 | 13.97% |
| 2025-08-19 | 16.43 | 17.26 | 0.73 | 4.42% | 16.30 | 17.80 | 318150 | 54321.02 | 13.14% |
| 2025-08-18 | 15.33 | 16.53 | 1.35 | 8.89% | 15.28 | 16.70 | 400220 | 64244.36 | 16.53% |
| 2025-08-15 | 14.25 | 15.18 | 0.73 | 5.05% | 14.22 | 15.25 | 333143 | 48924.45 | 13.76% |
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。
