| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.81 | 577369 | 15965.92 | 6.39% |
| 2025-08-22 | 2.80 | 2.76 | -0.05 | -1.78% | 2.68 | 2.80 | 616719 | 16886.83 | 6.82% |
| 2025-08-21 | 2.82 | 2.81 | 0.00 | 0.00% | 2.78 | 2.85 | 532828 | 14999.22 | 5.90% |
| 2025-08-20 | 2.87 | 2.81 | -0.06 | -2.09% | 2.79 | 2.88 | 486592 | 13741.83 | 5.38% |
| 2025-08-19 | 2.87 | 2.87 | 0.00 | 0.00% | 2.83 | 2.94 | 673443 | 19410.96 | 7.45% |
| 2025-08-18 | 2.95 | 2.87 | -0.08 | -2.71% | 2.86 | 2.98 | 991061 | 28744.20 | 10.97% |
| 2025-08-15 | 2.95 | 2.95 | 0.01 | 0.34% | 2.86 | 3.10 | 1423040 | 42650.24 | 15.75% |
| 2025-08-14 | 2.61 | 2.94 | 0.20 | 7.30% | 2.61 | 3.01 | 2062366 | 58546.70 | 22.82% |
| 2025-08-13 | 2.48 | 2.74 | -0.02 | -0.72% | 2.48 | 2.79 | 1809122 | 46842.29 | 20.02% |
| 2025-08-12 | 2.77 | 2.76 | -0.31 | -10.10% | 2.76 | 2.85 | 542976 | 15020.12 | 6.01% |
| 2025-08-11 | 3.04 | 3.07 | 0.01 | 0.33% | 2.99 | 3.10 | 571969 | 17446.93 | 6.33% |
| 2025-08-08 | 3.11 | 3.06 | 0.05 | 1.66% | 3.03 | 3.15 | 655017 | 20139.70 | 7.25% |
| 2025-08-07 | 2.95 | 3.01 | 0.05 | 1.69% | 2.93 | 3.02 | 439269 | 13133.81 | 4.86% |
| 2025-08-06 | 2.95 | 2.96 | 0.01 | 0.34% | 2.92 | 2.97 | 229175 | 6755.64 | 2.54% |
| 2025-08-05 | 2.94 | 2.95 | 0.03 | 1.03% | 2.93 | 2.96 | 281193 | 8274.37 | 3.11% |
| 2025-08-04 | 2.92 | 2.92 | -0.02 | -0.68% | 2.88 | 2.94 | 323738 | 9412.29 | 3.58% |
| 2025-08-01 | 2.99 | 2.94 | -0.04 | -1.34% | 2.92 | 3.00 | 517826 | 15248.37 | 5.73% |
| 2025-07-31 | 3.03 | 2.98 | -0.07 | -2.30% | 2.98 | 3.06 | 445569 | 13419.48 | 4.93% |
| 2025-07-30 | 3.12 | 3.05 | -0.06 | -1.93% | 3.05 | 3.12 | 315511 | 9692.40 | 3.49% |
| 2025-07-29 | 3.09 | 3.11 | 0.02 | 0.65% | 3.07 | 3.12 | 299327 | 9271.37 | 3.31% |
| 2025-07-28 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.12 | 330550 | 10224.71 | 3.66% |
| 2025-07-25 | 3.13 | 3.12 | -0.01 | -0.32% | 3.11 | 3.15 | 270503 | 8445.76 | 2.99% |
| 2025-07-24 | 3.10 | 3.13 | 0.04 | 1.29% | 3.08 | 3.15 | 334809 | 10458.41 | 3.70% |
| 2025-07-23 | 3.11 | 3.09 | -0.03 | -0.96% | 3.09 | 3.14 | 325379 | 10123.23 | 3.60% |
| 2025-07-22 | 3.17 | 3.12 | -0.04 | -1.27% | 3.11 | 3.19 | 420163 | 13150.32 | 4.65% |
| 2025-07-21 | 3.14 | 3.16 | 0.02 | 0.64% | 3.13 | 3.17 | 416668 | 13132.77 | 4.61% |
| 2025-07-18 | 3.18 | 3.14 | -0.03 | -0.95% | 3.12 | 3.18 | 300005 | 9422.49 | 3.32% |
| 2025-07-17 | 3.20 | 3.17 | -0.03 | -0.94% | 3.15 | 3.22 | 429875 | 13633.76 | 4.76% |
| 2025-07-16 | 3.23 | 3.20 | -0.02 | -0.62% | 3.19 | 3.28 | 417971 | 13520.33 | 4.62% |
| 2025-07-15 | 3.35 | 3.22 | -0.16 | -4.73% | 3.20 | 3.36 | 627716 | 20462.00 | 6.95% |
| 2025-07-14 | 3.37 | 3.38 | 0.00 | 0.00% | 3.32 | 3.42 | 471180 | 15897.46 | 5.21% |
| 2025-07-11 | 3.33 | 3.38 | 0.06 | 1.81% | 3.31 | 3.40 | 754239 | 25326.38 | 8.35% |
| 2025-07-10 | 3.26 | 3.32 | 0.04 | 1.22% | 3.25 | 3.35 | 584749 | 19341.14 | 6.47% |
| 2025-07-09 | 3.29 | 3.28 | 0.00 | 0.00% | 3.25 | 3.29 | 335800 | 10996.01 | 3.72% |
| 2025-07-08 | 3.27 | 3.28 | 0.00 | 0.00% | 3.25 | 3.29 | 393449 | 12860.23 | 4.35% |
| 2025-07-07 | 3.27 | 3.28 | 0.00 | 0.00% | 3.25 | 3.31 | 408214 | 13375.17 | 4.52% |
| 2025-07-04 | 3.34 | 3.28 | -0.04 | -1.20% | 3.26 | 3.37 | 558617 | 18438.33 | 6.18% |
| 2025-07-03 | 3.30 | 3.32 | 0.00 | 0.00% | 3.28 | 3.36 | 710028 | 23552.89 | 7.86% |
| 2025-07-02 | 3.37 | 3.32 | -0.10 | -2.92% | 3.25 | 3.38 | 1497345 | 49722.75 | 16.57% |
| 2025-07-01 | 3.12 | 3.42 | 0.31 | 9.97% | 3.09 | 3.42 | 1653573 | 55370.05 | 18.30% |
| 2025-06-30 | 3.11 | 3.11 | 0.02 | 0.65% | 3.10 | 3.19 | 411993 | 12868.75 | 4.56% |
| 2025-06-27 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.13 | 367474 | 11397.89 | 4.07% |
| 2025-06-26 | 3.08 | 3.07 | -0.03 | -0.97% | 3.06 | 3.10 | 230286 | 7089.23 | 2.55% |
| 2025-06-25 | 3.06 | 3.10 | 0.03 | 0.98% | 3.05 | 3.11 | 308489 | 9504.26 | 3.41% |
| 2025-06-24 | 3.03 | 3.07 | 0.04 | 1.32% | 3.02 | 3.07 | 188169 | 5748.46 | 2.08% |
| 2025-06-23 | 2.93 | 3.03 | 0.01 | 0.33% | 2.93 | 3.03 | 203719 | 6101.80 | 2.25% |
| 2025-06-20 | 3.03 | 3.02 | 0.01 | 0.33% | 3.00 | 3.05 | 119429 | 3605.03 | 1.32% |
| 2025-06-19 | 3.08 | 3.01 | -0.07 | -2.27% | 3.00 | 3.08 | 268694 | 8149.38 | 2.97% |
| 2025-06-18 | 3.11 | 3.08 | -0.03 | -0.96% | 3.05 | 3.11 | 280939 | 8618.41 | 3.11% |
| 2025-06-17 | 3.13 | 3.11 | 0.00 | 0.00% | 3.08 | 3.18 | 332658 | 10388.82 | 3.68% |
| 2025-06-16 | 3.08 | 3.11 | 0.02 | 0.65% | 3.06 | 3.14 | 218719 | 6787.64 | 2.42% |
| 2025-06-13 | 3.14 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 380923 | 11776.13 | 4.22% |
| 2025-06-12 | 3.19 | 3.14 | -0.03 | -0.95% | 3.12 | 3.19 | 369122 | 11589.88 | 4.08% |
| 2025-06-11 | 3.13 | 3.17 | 0.05 | 1.60% | 3.12 | 3.28 | 633783 | 20345.04 | 7.01% |
| 2025-06-10 | 3.17 | 3.12 | -0.05 | -1.58% | 3.08 | 3.19 | 387559 | 12158.00 | 4.29% |
| 2025-06-09 | 3.15 | 3.17 | 0.06 | 1.93% | 3.09 | 3.18 | 430095 | 13570.02 | 4.76% |
| 2025-06-06 | 3.14 | 3.11 | -0.02 | -0.64% | 3.10 | 3.17 | 236015 | 7365.76 | 2.61% |
| 2025-06-05 | 3.18 | 3.13 | -0.03 | -0.95% | 3.10 | 3.18 | 363127 | 11365.00 | 4.02% |
| 2025-06-04 | 3.11 | 3.16 | 0.07 | 2.27% | 3.10 | 3.24 | 466165 | 14778.68 | 5.16% |
| 2025-06-03 | 3.05 | 3.09 | 0.01 | 0.32% | 3.03 | 3.11 | 274711 | 8449.12 | 3.04% |
| 2025-05-30 | 3.15 | 3.08 | -0.07 | -2.22% | 3.06 | 3.15 | 292075 | 9030.09 | 3.23% |
| 2025-05-29 | 3.15 | 3.15 | 0.01 | 0.32% | 3.09 | 3.17 | 349286 | 10980.89 | 3.86% |
| 2025-05-28 | 3.09 | 3.14 | 0.05 | 1.62% | 3.08 | 3.19 | 535216 | 16886.29 | 5.92% |
| 2025-05-27 | 3.07 | 3.09 | 0.01 | 0.32% | 3.05 | 3.12 | 265765 | 8200.34 | 2.94% |
| 2025-05-26 | 3.05 | 3.08 | 0.04 | 1.32% | 3.03 | 3.10 | 242998 | 7446.13 | 2.69% |
| 2025-05-23 | 3.14 | 3.04 | -0.08 | -2.56% | 3.03 | 3.14 | 392323 | 12052.28 | 4.34% |
| 2025-05-22 | 3.12 | 3.12 | -0.02 | -0.64% | 3.09 | 3.19 | 377932 | 11907.38 | 4.18% |
| 2025-05-21 | 3.23 | 3.14 | -0.05 | -1.57% | 3.13 | 3.25 | 456719 | 14479.45 | 5.05% |
| 2025-05-20 | 3.22 | 3.19 | -0.03 | -0.93% | 3.16 | 3.23 | 369884 | 11792.96 | 4.09% |
| 2025-05-19 | 3.13 | 3.22 | 0.09 | 2.88% | 3.13 | 3.24 | 475129 | 15180.56 | 5.26% |
| 2025-05-16 | 3.15 | 3.13 | 0.01 | 0.32% | 3.12 | 3.16 | 210172 | 6590.62 | 2.33% |
| 2025-05-15 | 3.20 | 3.12 | -0.07 | -2.19% | 3.11 | 3.20 | 302314 | 9488.48 | 3.35% |
| 2025-05-14 | 3.19 | 3.19 | -0.01 | -0.31% | 3.16 | 3.22 | 344135 | 10967.62 | 3.81% |
| 2025-05-13 | 3.25 | 3.20 | -0.02 | -0.62% | 3.18 | 3.26 | 403251 | 12956.02 | 4.46% |
| 2025-05-12 | 3.21 | 3.22 | 0.02 | 0.63% | 3.20 | 3.28 | 358355 | 11575.05 | 3.97% |
| 2025-05-09 | 3.33 | 3.20 | -0.14 | -4.19% | 3.19 | 3.33 | 588173 | 18966.63 | 6.51% |
| 2025-05-08 | 3.26 | 3.34 | 0.09 | 2.77% | 3.24 | 3.47 | 719585 | 24126.29 | 7.96% |
| 2025-05-07 | 3.25 | 3.25 | 0.07 | 2.20% | 3.18 | 3.28 | 743149 | 24052.15 | 8.22% |
| 2025-05-06 | 3.08 | 3.18 | 0.13 | 4.26% | 3.06 | 3.18 | 610864 | 19168.78 | 6.76% |
| 2025-04-30 | 3.02 | 3.05 | 0.01 | 0.33% | 3.01 | 3.09 | 380827 | 11640.60 | 4.21% |
皇庭国际(000056)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。
