| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.49 | 12.22 | -0.20 | -1.61% | 12.18 | 12.61 | 81807 | 10092.27 | 3.38% |
| 2025-07-31 | 12.38 | 12.42 | 0.04 | 0.32% | 12.28 | 13.24 | 118941 | 15099.03 | 4.91% |
| 2025-07-30 | 12.67 | 12.38 | -0.32 | -2.52% | 12.35 | 12.83 | 84390 | 10562.53 | 3.49% |
| 2025-07-29 | 12.47 | 12.70 | 0.22 | 1.76% | 12.39 | 12.78 | 98805 | 12429.67 | 4.08% |
| 2025-07-28 | 12.24 | 12.48 | 0.23 | 1.88% | 12.14 | 12.57 | 86493 | 10693.98 | 3.57% |
| 2025-07-25 | 12.10 | 12.25 | 0.11 | 0.91% | 12.03 | 12.25 | 63551 | 7739.74 | 2.63% |
| 2025-07-24 | 12.00 | 12.14 | 0.09 | 0.75% | 11.92 | 12.15 | 62920 | 7605.04 | 2.60% |
| 2025-07-23 | 12.06 | 12.05 | 0.01 | 0.08% | 11.98 | 12.16 | 82207 | 9922.80 | 3.40% |
| 2025-07-22 | 12.05 | 12.04 | 0.00 | 0.00% | 11.85 | 12.09 | 56248 | 6731.15 | 2.32% |
| 2025-07-21 | 12.00 | 12.04 | 0.02 | 0.17% | 11.94 | 12.10 | 62411 | 7506.93 | 2.58% |
| 2025-07-18 | 11.99 | 12.02 | 0.04 | 0.33% | 11.88 | 12.05 | 52332 | 6257.68 | 2.16% |
| 2025-07-17 | 11.98 | 11.98 | -0.06 | -0.50% | 11.91 | 12.04 | 50148 | 5994.10 | 2.07% |
| 2025-07-16 | 12.11 | 12.04 | -0.04 | -0.33% | 11.90 | 12.14 | 72384 | 8696.70 | 2.99% |
| 2025-07-15 | 12.72 | 12.08 | -0.49 | -3.90% | 11.92 | 12.73 | 143690 | 17510.72 | 5.94% |
| 2025-07-14 | 12.57 | 12.57 | -0.10 | -0.79% | 12.51 | 13.14 | 133379 | 16958.70 | 5.51% |
| 2025-07-11 | 12.70 | 12.67 | -0.13 | -1.02% | 12.55 | 12.90 | 150665 | 19157.65 | 6.22% |
| 2025-07-10 | 12.41 | 12.80 | 0.28 | 2.24% | 12.39 | 13.23 | 234154 | 29842.77 | 9.67% |
| 2025-07-09 | 12.19 | 12.52 | 0.33 | 2.71% | 12.10 | 12.86 | 215629 | 26846.46 | 8.91% |
| 2025-07-08 | 12.31 | 12.19 | -0.24 | -1.93% | 12.02 | 12.31 | 204180 | 24743.25 | 8.44% |
| 2025-07-07 | 11.31 | 12.43 | 1.13 | 10.00% | 11.26 | 12.43 | 164478 | 19971.43 | 6.80% |
| 2025-07-04 | 11.56 | 11.30 | -0.23 | -1.99% | 11.28 | 11.56 | 52516 | 5973.77 | 2.17% |
| 2025-07-03 | 11.55 | 11.53 | -0.03 | -0.26% | 11.51 | 11.64 | 32939 | 3816.01 | 1.36% |
| 2025-07-02 | 11.62 | 11.56 | -0.07 | -0.60% | 11.49 | 11.65 | 35701 | 4122.04 | 1.47% |
| 2025-07-01 | 11.59 | 11.63 | 0.06 | 0.52% | 11.51 | 11.73 | 43704 | 5076.24 | 1.81% |
| 2025-06-30 | 11.75 | 11.57 | -0.18 | -1.53% | 11.52 | 11.78 | 56847 | 6614.37 | 2.35% |
| 2025-06-27 | 11.70 | 11.75 | 0.05 | 0.43% | 11.60 | 11.85 | 58934 | 6905.83 | 2.43% |
| 2025-06-26 | 11.64 | 11.70 | -0.01 | -0.09% | 11.60 | 11.82 | 56002 | 6548.28 | 2.31% |
| 2025-06-25 | 11.54 | 11.71 | 0.16 | 1.39% | 11.47 | 11.73 | 61781 | 7180.35 | 2.55% |
| 2025-06-24 | 11.40 | 11.55 | 0.11 | 0.96% | 11.37 | 11.63 | 61604 | 7103.74 | 2.55% |
| 2025-06-23 | 11.10 | 11.44 | 0.19 | 1.69% | 10.81 | 11.44 | 68488 | 7655.29 | 2.83% |
| 2025-06-20 | 11.36 | 11.25 | -0.10 | -0.88% | 11.21 | 11.48 | 58014 | 6559.90 | 2.40% |
| 2025-06-19 | 11.43 | 11.35 | -0.09 | -0.79% | 11.18 | 11.56 | 68773 | 7815.19 | 2.84% |
| 2025-06-18 | 11.59 | 11.44 | -0.18 | -1.55% | 11.30 | 11.65 | 74229 | 8475.26 | 3.07% |
| 2025-06-17 | 11.52 | 11.62 | 0.04 | 0.35% | 11.43 | 11.77 | 108954 | 12641.93 | 4.50% |
| 2025-06-16 | 11.65 | 11.58 | -0.06 | -0.52% | 11.51 | 11.77 | 109964 | 12759.76 | 4.54% |
| 2025-06-13 | 11.88 | 11.64 | -0.34 | -2.84% | 11.61 | 11.93 | 111846 | 13124.21 | 4.62% |
| 2025-06-12 | 12.20 | 11.98 | -0.35 | -2.84% | 11.86 | 12.52 | 221446 | 26783.40 | 9.15% |
| 2025-06-11 | 11.40 | 12.33 | 1.12 | 9.99% | 11.21 | 12.33 | 259689 | 31287.69 | 10.73% |
| 2025-06-10 | 11.40 | 11.21 | -0.19 | -1.67% | 11.02 | 11.52 | 69913 | 7879.81 | 2.89% |
| 2025-06-09 | 11.55 | 11.40 | -0.22 | -1.89% | 11.32 | 11.60 | 69436 | 7913.24 | 2.87% |
| 2025-06-06 | 11.50 | 11.62 | 0.12 | 1.04% | 11.44 | 11.67 | 38966 | 4497.12 | 1.61% |
| 2025-06-05 | 11.57 | 11.50 | -0.07 | -0.61% | 11.38 | 11.63 | 46619 | 5351.62 | 1.93% |
| 2025-06-04 | 11.58 | 11.57 | -0.01 | -0.09% | 11.47 | 11.66 | 43945 | 5077.16 | 1.82% |
| 2025-06-03 | 11.72 | 11.58 | -0.28 | -2.36% | 11.53 | 11.89 | 63917 | 7432.11 | 2.64% |
| 2025-05-30 | 11.81 | 11.86 | -0.09 | -0.75% | 11.81 | 12.12 | 83998 | 10038.75 | 3.47% |
| 2025-05-29 | 11.60 | 11.95 | 0.35 | 3.02% | 11.48 | 11.97 | 93760 | 11042.53 | 3.87% |
| 2025-05-28 | 11.60 | 11.60 | -0.09 | -0.77% | 11.55 | 11.80 | 68808 | 8014.80 | 2.84% |
| 2025-05-27 | 11.48 | 11.69 | 0.21 | 1.83% | 11.38 | 11.70 | 75147 | 8687.62 | 3.10% |
| 2025-05-26 | 11.39 | 11.48 | 0.09 | 0.79% | 11.36 | 11.81 | 73571 | 8527.22 | 3.04% |
| 2025-05-23 | 11.56 | 11.39 | -0.17 | -1.47% | 11.35 | 11.61 | 86199 | 9898.22 | 3.56% |
| 2025-05-22 | 11.75 | 11.56 | -0.12 | -1.03% | 11.45 | 11.77 | 96446 | 11169.38 | 3.98% |
| 2025-05-21 | 11.82 | 11.68 | -0.15 | -1.27% | 11.51 | 11.83 | 90297 | 10519.26 | 3.73% |
| 2025-05-20 | 12.00 | 11.83 | -0.05 | -0.42% | 11.70 | 12.16 | 179240 | 21231.99 | 7.41% |
| 2025-05-19 | 11.11 | 11.88 | 1.08 | 10.00% | 11.01 | 11.88 | 114651 | 13230.71 | 4.74% |
| 2025-05-16 | 11.03 | 10.80 | -0.22 | -2.00% | 10.77 | 11.06 | 52703 | 5733.52 | 2.18% |
| 2025-05-15 | 10.87 | 11.02 | 0.16 | 1.47% | 10.71 | 11.11 | 71217 | 7799.60 | 2.94% |
| 2025-05-14 | 10.90 | 10.86 | -0.05 | -0.46% | 10.68 | 11.03 | 45785 | 4945.66 | 1.89% |
| 2025-05-13 | 10.93 | 10.91 | 0.00 | 0.00% | 10.75 | 11.00 | 45248 | 4922.91 | 1.87% |
| 2025-05-12 | 11.02 | 10.91 | -0.07 | -0.64% | 10.79 | 11.13 | 48197 | 5255.73 | 1.99% |
| 2025-05-09 | 11.08 | 10.98 | -0.10 | -0.90% | 10.94 | 11.17 | 47624 | 5253.15 | 1.97% |
| 2025-05-08 | 10.70 | 11.08 | 0.34 | 3.17% | 10.63 | 11.23 | 74437 | 8181.89 | 3.08% |
| 2025-05-07 | 10.77 | 10.74 | 0.14 | 1.32% | 10.65 | 10.99 | 73183 | 7915.60 | 3.02% |
| 2025-05-06 | 10.43 | 10.60 | 0.28 | 2.71% | 10.40 | 10.62 | 50339 | 5304.90 | 2.08% |
| 2025-04-30 | 10.22 | 10.32 | 0.05 | 0.49% | 10.22 | 10.44 | 46105 | 4776.45 | 1.90% |
| 2025-04-29 | 10.25 | 10.27 | -0.03 | -0.29% | 10.16 | 10.44 | 50451 | 5212.80 | 2.08% |
| 2025-04-28 | 10.51 | 10.30 | -0.38 | -3.56% | 9.99 | 10.67 | 81729 | 8371.81 | 3.38% |
| 2025-04-25 | 10.85 | 10.68 | -0.28 | -2.55% | 10.66 | 11.17 | 89874 | 9798.75 | 3.71% |
| 2025-04-24 | 10.98 | 10.96 | -0.02 | -0.18% | 10.73 | 11.23 | 64070 | 7017.88 | 2.65% |
| 2025-04-23 | 10.84 | 10.98 | 0.08 | 0.73% | 10.77 | 11.05 | 73121 | 7979.58 | 3.02% |
| 2025-04-22 | 10.62 | 10.90 | 0.21 | 1.96% | 10.55 | 11.02 | 71929 | 7786.22 | 2.97% |
| 2025-04-21 | 10.62 | 10.69 | 0.03 | 0.28% | 10.35 | 10.70 | 71407 | 7531.28 | 2.95% |
| 2025-04-18 | 10.47 | 10.66 | 0.11 | 1.04% | 10.38 | 10.75 | 70471 | 7470.99 | 2.91% |
| 2025-04-17 | 10.30 | 10.55 | 0.32 | 3.13% | 10.17 | 10.93 | 108245 | 11526.70 | 4.47% |
| 2025-04-16 | 10.52 | 10.23 | -0.26 | -2.48% | 10.14 | 10.56 | 43141 | 4459.10 | 1.78% |
| 2025-04-15 | 10.50 | 10.49 | -0.05 | -0.47% | 10.27 | 10.72 | 56137 | 5875.19 | 2.32% |
| 2025-04-14 | 10.65 | 10.54 | 0.05 | 0.48% | 10.38 | 10.77 | 70884 | 7488.97 | 2.93% |
| 2025-04-11 | 10.35 | 10.49 | 0.00 | 0.00% | 10.35 | 10.83 | 108129 | 11432.86 | 4.47% |
| 2025-04-10 | 9.67 | 10.49 | 0.95 | 9.96% | 9.60 | 10.49 | 123402 | 12585.51 | 5.10% |
| 2025-04-09 | 9.06 | 9.54 | 0.23 | 2.47% | 8.58 | 9.58 | 78345 | 7174.50 | 3.24% |
| 2025-04-08 | 9.64 | 9.31 | -0.52 | -5.29% | 9.00 | 9.76 | 94807 | 8825.81 | 3.92% |
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。
