| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 3.10 | 3.04 | -0.06 | -1.94% | 3.00 | 3.12 | 370401 | 11292.56 | 4.10% |
| 2025-04-28 | 3.14 | 3.10 | 0.03 | 0.98% | 3.05 | 3.17 | 758392 | 23653.77 | 8.39% |
| 2025-04-25 | 3.02 | 3.07 | 0.06 | 1.99% | 2.97 | 3.14 | 677080 | 20889.67 | 7.49% |
| 2025-04-24 | 3.10 | 3.01 | -0.12 | -3.83% | 2.90 | 3.12 | 879144 | 26425.89 | 9.73% |
| 2025-04-23 | 3.17 | 3.13 | 0.03 | 0.97% | 3.06 | 3.17 | 545838 | 17118.47 | 6.04% |
| 2025-04-22 | 3.31 | 3.10 | -0.23 | -6.91% | 3.05 | 3.37 | 1250995 | 39492.62 | 13.84% |
| 2025-04-21 | 3.33 | 3.33 | -0.01 | -0.30% | 3.28 | 3.36 | 370077 | 12298.03 | 4.10% |
| 2025-04-18 | 3.39 | 3.34 | -0.05 | -1.47% | 3.29 | 3.39 | 547661 | 18241.73 | 6.06% |
| 2025-04-17 | 3.37 | 3.39 | 0.00 | 0.00% | 3.32 | 3.49 | 649464 | 22268.38 | 7.19% |
| 2025-04-16 | 3.44 | 3.39 | -0.01 | -0.29% | 3.37 | 3.48 | 757112 | 26002.73 | 8.38% |
| 2025-04-15 | 3.53 | 3.40 | -0.02 | -0.58% | 3.33 | 3.53 | 713037 | 24173.19 | 7.89% |
| 2025-04-14 | 3.30 | 3.42 | 0.14 | 4.27% | 3.30 | 3.46 | 1073465 | 36541.66 | 11.88% |
| 2025-04-11 | 3.16 | 3.28 | 0.11 | 3.47% | 3.02 | 3.45 | 1050191 | 34342.40 | 11.62% |
| 2025-04-10 | 3.16 | 3.17 | 0.06 | 1.93% | 3.10 | 3.26 | 876352 | 28029.91 | 9.70% |
| 2025-04-09 | 2.95 | 3.11 | 0.05 | 1.63% | 2.75 | 3.24 | 1035150 | 30608.18 | 11.45% |
| 2025-04-08 | 2.95 | 3.06 | 0.06 | 2.00% | 2.81 | 3.15 | 839054 | 25222.26 | 9.28% |
| 2025-04-07 | 3.05 | 3.00 | -0.33 | -9.91% | 3.00 | 3.17 | 558827 | 16982.82 | 6.18% |
| 2025-04-03 | 3.32 | 3.33 | -0.04 | -1.19% | 3.28 | 3.40 | 666317 | 22156.74 | 7.37% |
| 2025-04-02 | 3.49 | 3.37 | -0.12 | -3.44% | 3.36 | 3.54 | 654630 | 22398.71 | 7.24% |
| 2025-04-01 | 3.60 | 3.49 | -0.26 | -6.93% | 3.45 | 3.65 | 1352280 | 47885.33 | 14.96% |
| 2025-03-31 | 3.60 | 3.75 | 0.12 | 3.31% | 3.56 | 3.99 | 1990911 | 76691.82 | 22.03% |
| 2025-03-28 | 3.38 | 3.63 | 0.14 | 4.01% | 3.14 | 3.78 | 1906429 | 63792.55 | 21.10% |
| 2025-03-27 | 3.82 | 3.49 | -0.39 | -10.05% | 3.49 | 3.86 | 1916488 | 69789.27 | 21.21% |
| 2025-03-26 | 3.79 | 3.88 | 0.14 | 3.74% | 3.78 | 3.98 | 1248561 | 48584.03 | 13.82% |
| 2025-03-25 | 3.78 | 3.74 | -0.09 | -2.35% | 3.73 | 4.08 | 1509187 | 58718.18 | 16.70% |
| 2025-03-24 | 3.59 | 3.83 | 0.23 | 6.39% | 3.58 | 3.96 | 1966566 | 75026.09 | 21.76% |
| 2025-03-21 | 3.59 | 3.60 | -0.03 | -0.83% | 3.55 | 3.66 | 645846 | 23134.70 | 7.15% |
| 2025-03-20 | 3.70 | 3.63 | -0.12 | -3.20% | 3.62 | 3.77 | 887099 | 32635.80 | 9.82% |
| 2025-03-19 | 3.61 | 3.75 | 0.12 | 3.31% | 3.53 | 3.90 | 1504087 | 55934.43 | 16.64% |
| 2025-03-18 | 3.57 | 3.63 | 0.06 | 1.68% | 3.53 | 3.72 | 924416 | 33724.62 | 10.23% |
| 2025-03-17 | 3.60 | 3.57 | -0.03 | -0.83% | 3.56 | 3.67 | 858450 | 30904.80 | 9.50% |
| 2025-03-14 | 3.48 | 3.60 | 0.08 | 2.27% | 3.45 | 3.85 | 1385857 | 50855.50 | 15.34% |
| 2025-03-13 | 3.61 | 3.52 | -0.11 | -3.03% | 3.43 | 3.71 | 901390 | 31652.10 | 9.97% |
| 2025-03-12 | 3.64 | 3.63 | -0.02 | -0.55% | 3.58 | 3.73 | 1002132 | 36525.97 | 11.09% |
| 2025-03-11 | 3.50 | 3.65 | 0.11 | 3.11% | 3.47 | 3.75 | 1232333 | 45067.76 | 13.64% |
| 2025-03-10 | 3.60 | 3.54 | -0.11 | -3.01% | 3.50 | 3.69 | 1127576 | 40241.59 | 12.48% |
| 2025-03-07 | 3.71 | 3.65 | -0.04 | -1.08% | 3.65 | 4.00 | 1760300 | 66608.79 | 19.48% |
| 2025-03-06 | 3.65 | 3.69 | 0.02 | 0.54% | 3.62 | 3.85 | 1770259 | 66212.49 | 19.59% |
| 2025-03-05 | 3.84 | 3.67 | -0.22 | -5.66% | 3.60 | 3.89 | 2070345 | 77325.41 | 22.91% |
| 2025-03-04 | 3.55 | 3.89 | 0.35 | 9.89% | 3.46 | 3.89 | 2456482 | 90788.04 | 27.18% |
| 2025-03-03 | 3.23 | 3.54 | 0.32 | 9.94% | 3.18 | 3.54 | 1041042 | 35855.35 | 11.52% |
| 2025-02-28 | 3.37 | 3.22 | -0.16 | -4.73% | 3.21 | 3.42 | 891793 | 29348.23 | 9.87% |
| 2025-02-27 | 3.50 | 3.38 | -0.11 | -3.15% | 3.32 | 3.55 | 1688688 | 57559.61 | 18.69% |
| 2025-02-26 | 3.23 | 3.49 | 0.32 | 10.09% | 3.21 | 3.49 | 608308 | 20798.07 | 6.73% |
| 2025-02-25 | 3.19 | 3.17 | -0.05 | -1.55% | 3.10 | 3.30 | 677726 | 21860.07 | 7.50% |
| 2025-02-24 | 3.21 | 3.22 | -0.04 | -1.23% | 3.19 | 3.33 | 629181 | 20405.44 | 6.96% |
| 2025-02-21 | 3.30 | 3.26 | -0.04 | -1.21% | 3.17 | 3.32 | 743136 | 24041.55 | 8.22% |
| 2025-02-20 | 3.36 | 3.30 | -0.06 | -1.79% | 3.25 | 3.38 | 684496 | 22505.77 | 7.57% |
| 2025-02-19 | 3.36 | 3.36 | 0.02 | 0.60% | 3.31 | 3.43 | 939901 | 31529.18 | 10.40% |
| 2025-02-18 | 3.60 | 3.34 | -0.14 | -4.02% | 3.32 | 3.60 | 1776095 | 61541.76 | 19.65% |
| 2025-02-17 | 3.17 | 3.48 | 0.32 | 10.13% | 3.17 | 3.48 | 1252491 | 42130.72 | 13.86% |
| 2025-02-14 | 3.18 | 3.16 | -0.03 | -0.94% | 3.12 | 3.29 | 1019099 | 32234.70 | 11.28% |
| 2025-02-13 | 3.41 | 3.19 | -0.16 | -4.78% | 3.19 | 3.44 | 1587276 | 51926.13 | 17.56% |
| 2025-02-12 | 3.36 | 3.35 | -0.04 | -1.18% | 3.15 | 3.49 | 1952533 | 65156.76 | 21.61% |
| 2025-02-11 | 3.14 | 3.39 | 0.31 | 10.06% | 3.10 | 3.39 | 1933429 | 63617.01 | 21.40% |
| 2025-02-10 | 2.80 | 3.08 | 0.28 | 10.00% | 2.80 | 3.08 | 1293428 | 38339.19 | 14.31% |
| 2025-02-07 | 2.79 | 2.80 | 0.07 | 2.56% | 2.73 | 2.84 | 633463 | 17691.89 | 7.01% |
| 2025-02-06 | 2.66 | 2.73 | 0.07 | 2.63% | 2.63 | 2.73 | 497977 | 13411.49 | 5.51% |
| 2025-02-05 | 2.59 | 2.66 | 0.11 | 4.31% | 2.57 | 2.74 | 492752 | 13070.32 | 5.45% |
| 2025-01-27 | 2.62 | 2.55 | -0.04 | -1.54% | 2.54 | 2.69 | 348437 | 9081.44 | 3.86% |
| 2025-01-24 | 2.60 | 2.59 | -0.02 | -0.77% | 2.55 | 2.62 | 340563 | 8804.40 | 3.77% |
| 2025-01-23 | 2.68 | 2.61 | -0.03 | -1.14% | 2.61 | 2.75 | 428290 | 11460.21 | 4.74% |
| 2025-01-22 | 2.76 | 2.64 | -0.14 | -5.04% | 2.64 | 2.79 | 589824 | 15817.60 | 6.53% |
| 2025-01-21 | 2.77 | 2.78 | 0.02 | 0.72% | 2.72 | 2.90 | 647121 | 18125.44 | 7.16% |
| 2025-01-20 | 2.81 | 2.76 | -0.03 | -1.08% | 2.70 | 2.85 | 588681 | 16280.65 | 6.51% |
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。
