| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.85 | 14.45 | -0.59 | -3.92% | 14.06 | 15.70 | 424406 | 62834.48 | 17.53% |
| 2025-08-13 | 15.11 | 15.04 | 0.79 | 5.54% | 14.91 | 15.68 | 561744 | 86703.98 | 23.21% |
| 2025-08-12 | 14.16 | 14.25 | 1.30 | 10.04% | 14.02 | 14.25 | 221340 | 31493.29 | 9.14% |
| 2025-08-11 | 12.59 | 12.95 | 0.43 | 3.43% | 12.51 | 13.12 | 135573 | 17430.11 | 5.60% |
| 2025-08-08 | 12.64 | 12.52 | -0.14 | -1.11% | 12.39 | 12.72 | 60374 | 7544.92 | 2.49% |
| 2025-08-07 | 12.41 | 12.66 | 0.21 | 1.69% | 12.28 | 12.70 | 90736 | 11381.58 | 3.75% |
| 2025-08-06 | 12.50 | 12.45 | -0.10 | -0.80% | 12.33 | 12.57 | 51466 | 6385.22 | 2.13% |
| 2025-08-05 | 12.33 | 12.55 | 0.22 | 1.78% | 12.30 | 12.72 | 64778 | 8101.68 | 2.68% |
| 2025-08-04 | 12.12 | 12.33 | 0.11 | 0.90% | 12.00 | 12.40 | 56132 | 6853.43 | 2.32% |
| 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% |
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。
