| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.05 | 12.95 | 0.12 | 0.94% | 12.83 | 13.10 | 36996 | 4783.82 | 1.53% |
| 2026-02-02 | 12.89 | 12.83 | -0.16 | -1.23% | 12.80 | 13.22 | 46906 | 6120.78 | 1.94% |
| 2026-01-30 | 13.11 | 12.99 | -0.16 | -1.22% | 12.78 | 13.24 | 67380 | 8737.03 | 2.78% |
| 2026-01-29 | 12.93 | 13.15 | 0.27 | 2.10% | 12.54 | 13.42 | 136206 | 17896.29 | 5.63% |
| 2026-01-28 | 12.77 | 12.88 | 0.11 | 0.86% | 12.71 | 13.22 | 76414 | 9873.98 | 3.16% |
| 2026-01-27 | 13.27 | 12.77 | -0.50 | -3.77% | 12.63 | 13.27 | 94332 | 12084.26 | 3.90% |
| 2026-01-26 | 13.65 | 13.27 | -0.49 | -3.56% | 13.15 | 13.74 | 94319 | 12588.33 | 3.90% |
| 2026-01-23 | 13.37 | 13.76 | 0.29 | 2.15% | 13.30 | 13.77 | 103792 | 14096.15 | 4.29% |
| 2026-01-22 | 13.42 | 13.47 | 0.04 | 0.30% | 13.26 | 13.54 | 64756 | 8683.16 | 2.68% |
| 2026-01-21 | 13.11 | 13.43 | 0.27 | 2.05% | 13.03 | 13.44 | 90743 | 12099.27 | 3.75% |
| 2026-01-20 | 13.18 | 13.16 | -0.04 | -0.30% | 13.10 | 13.27 | 56352 | 7417.99 | 2.33% |
| 2026-01-19 | 13.09 | 13.20 | 0.12 | 0.92% | 12.91 | 13.20 | 56882 | 7449.36 | 2.35% |
| 2026-01-16 | 13.39 | 13.08 | -0.18 | -1.36% | 13.08 | 13.40 | 78254 | 10292.96 | 3.23% |
| 2026-01-15 | 13.30 | 13.26 | -0.14 | -1.04% | 13.16 | 13.47 | 91464 | 12164.17 | 3.78% |
| 2026-01-14 | 13.70 | 13.40 | -0.30 | -2.19% | 13.31 | 13.80 | 153922 | 20894.85 | 6.36% |
| 2026-01-13 | 13.66 | 13.70 | -0.02 | -0.15% | 13.61 | 14.28 | 163053 | 22588.71 | 6.74% |
| 2026-01-12 | 13.90 | 13.72 | -0.23 | -1.65% | 13.58 | 13.90 | 131435 | 17963.78 | 5.43% |
| 2026-01-09 | 13.73 | 13.95 | 0.19 | 1.38% | 13.65 | 13.95 | 99892 | 13798.53 | 4.13% |
| 2026-01-08 | 13.49 | 13.76 | 0.26 | 1.93% | 13.41 | 13.84 | 100028 | 13657.46 | 4.13% |
| 2026-01-07 | 13.65 | 13.50 | -0.12 | -0.88% | 13.50 | 13.73 | 63314 | 8600.09 | 2.62% |
| 2026-01-06 | 13.45 | 13.62 | 0.14 | 1.04% | 13.41 | 13.74 | 72564 | 9887.29 | 3.00% |
| 2026-01-05 | 13.45 | 13.48 | 0.03 | 0.22% | 13.38 | 13.63 | 61659 | 8335.39 | 2.55% |
| 2025-12-31 | 13.66 | 13.45 | -0.10 | -0.74% | 13.36 | 13.74 | 60607 | 8168.61 | 2.50% |
| 2025-12-30 | 13.69 | 13.55 | -0.15 | -1.09% | 13.55 | 13.94 | 74421 | 10182.88 | 3.07% |
| 2025-12-29 | 13.89 | 13.70 | 0.03 | 0.22% | 13.62 | 14.14 | 126818 | 17586.96 | 5.24% |
| 2025-12-26 | 13.67 | 13.67 | -0.04 | -0.29% | 13.62 | 13.82 | 57637 | 7909.51 | 2.38% |
| 2025-12-25 | 13.75 | 13.71 | 0.02 | 0.15% | 13.57 | 13.80 | 47596 | 6509.97 | 1.97% |
| 2025-12-24 | 13.65 | 13.69 | 0.02 | 0.15% | 13.61 | 13.74 | 40835 | 5590.54 | 1.69% |
| 2025-12-23 | 13.89 | 13.67 | -0.19 | -1.37% | 13.59 | 13.89 | 61651 | 8434.86 | 2.55% |
| 2025-12-22 | 13.85 | 13.86 | 0.02 | 0.14% | 13.72 | 13.92 | 62019 | 8588.93 | 2.56% |
| 2025-12-19 | 13.54 | 13.84 | 0.32 | 2.37% | 13.51 | 13.88 | 78419 | 10804.10 | 3.24% |
| 2025-12-18 | 13.38 | 13.52 | 0.04 | 0.30% | 13.38 | 13.78 | 71882 | 9811.44 | 2.97% |
| 2025-12-17 | 13.33 | 13.48 | 0.12 | 0.90% | 13.25 | 13.50 | 73774 | 9880.92 | 3.05% |
| 2025-12-16 | 13.62 | 13.36 | -0.26 | -1.91% | 13.33 | 13.72 | 89132 | 12006.81 | 3.68% |
| 2025-12-15 | 13.56 | 13.62 | -0.30 | -2.16% | 13.53 | 13.89 | 109499 | 15029.64 | 4.52% |
| 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% |
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。
