| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.16 | 2.11 | -0.07 | -3.21% | 2.10 | 2.17 | 445190 | 9488.34 | 4.93% |
| 2025-12-11 | 2.33 | 2.18 | -0.19 | -8.02% | 2.16 | 2.33 | 1033779 | 23102.89 | 11.44% |
| 2025-12-10 | 2.26 | 2.37 | 0.09 | 3.95% | 2.26 | 2.51 | 1147458 | 27377.53 | 12.70% |
| 2025-12-09 | 2.29 | 2.28 | -0.01 | -0.44% | 2.22 | 2.30 | 327559 | 7417.84 | 3.62% |
| 2025-12-08 | 2.29 | 2.29 | 0.01 | 0.44% | 2.27 | 2.32 | 303869 | 6973.22 | 3.36% |
| 2025-12-05 | 2.28 | 2.28 | 0.00 | 0.00% | 2.21 | 2.29 | 322852 | 7240.87 | 3.57% |
| 2025-12-04 | 2.37 | 2.28 | -0.09 | -3.80% | 2.27 | 2.38 | 389273 | 8949.05 | 4.31% |
| 2025-12-03 | 2.41 | 2.37 | -0.03 | -1.25% | 2.35 | 2.44 | 349817 | 8346.81 | 3.87% |
| 2025-12-02 | 2.38 | 2.40 | 0.00 | 0.00% | 2.33 | 2.41 | 255992 | 6092.08 | 2.83% |
| 2025-12-01 | 2.42 | 2.40 | 0.01 | 0.42% | 2.37 | 2.43 | 304289 | 7297.44 | 3.37% |
| 2025-11-28 | 2.35 | 2.39 | 0.03 | 1.27% | 2.32 | 2.40 | 301623 | 7123.66 | 3.34% |
| 2025-11-27 | 2.39 | 2.36 | -0.01 | -0.42% | 2.31 | 2.39 | 261724 | 6156.79 | 2.90% |
| 2025-11-26 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.44 | 362754 | 8669.08 | 4.01% |
| 2025-11-25 | 2.34 | 2.37 | 0.06 | 2.60% | 2.30 | 2.38 | 302663 | 7128.88 | 3.35% |
| 2025-11-24 | 2.30 | 2.31 | 0.05 | 2.21% | 2.26 | 2.33 | 384398 | 8850.98 | 4.25% |
| 2025-11-21 | 2.34 | 2.26 | -0.12 | -5.04% | 2.26 | 2.40 | 399359 | 9213.24 | 4.42% |
| 2025-11-20 | 2.37 | 2.38 | 0.00 | 0.00% | 2.31 | 2.42 | 376813 | 8903.94 | 4.17% |
| 2025-11-19 | 2.45 | 2.38 | -0.08 | -3.25% | 2.37 | 2.47 | 375035 | 8968.56 | 4.15% |
| 2025-11-18 | 2.55 | 2.46 | -0.08 | -3.15% | 2.41 | 2.56 | 472857 | 11595.83 | 5.23% |
| 2025-11-17 | 2.51 | 2.54 | 0.04 | 1.60% | 2.49 | 2.55 | 394974 | 9970.59 | 4.37% |
| 2025-11-14 | 2.49 | 2.50 | 0.02 | 0.81% | 2.46 | 2.53 | 448500 | 11244.17 | 4.96% |
| 2025-11-13 | 2.46 | 2.48 | 0.03 | 1.22% | 2.38 | 2.48 | 458271 | 11190.83 | 5.07% |
| 2025-11-12 | 2.45 | 2.45 | 0.01 | 0.41% | 2.42 | 2.49 | 390107 | 9558.79 | 4.32% |
| 2025-11-11 | 2.40 | 2.44 | 0.04 | 1.67% | 2.37 | 2.45 | 437752 | 10594.54 | 4.84% |
| 2025-11-10 | 2.32 | 2.40 | 0.08 | 3.45% | 2.29 | 2.40 | 474868 | 11253.63 | 5.25% |
| 2025-11-07 | 2.35 | 2.32 | -0.03 | -1.28% | 2.31 | 2.36 | 384523 | 8962.67 | 4.25% |
| 2025-11-06 | 2.46 | 2.35 | -0.09 | -3.69% | 2.34 | 2.46 | 521047 | 12305.80 | 5.77% |
| 2025-11-05 | 2.40 | 2.44 | 0.04 | 1.67% | 2.38 | 2.46 | 403189 | 9825.63 | 4.46% |
| 2025-11-04 | 2.42 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 337984 | 8117.18 | 3.74% |
| 2025-11-03 | 2.36 | 2.41 | 0.08 | 3.43% | 2.35 | 2.41 | 491194 | 11684.57 | 5.44% |
| 2025-10-31 | 2.29 | 2.33 | 0.04 | 1.75% | 2.27 | 2.35 | 384443 | 8913.87 | 4.25% |
| 2025-10-30 | 2.37 | 2.29 | -0.02 | -0.87% | 2.28 | 2.38 | 349885 | 8085.12 | 3.87% |
| 2025-10-29 | 2.33 | 2.31 | -0.04 | -1.70% | 2.26 | 2.33 | 422024 | 9658.67 | 4.67% |
| 2025-10-28 | 2.33 | 2.35 | 0.02 | 0.86% | 2.29 | 2.35 | 355744 | 8268.82 | 3.94% |
| 2025-10-27 | 2.40 | 2.33 | -0.04 | -1.69% | 2.31 | 2.41 | 455809 | 10646.74 | 5.04% |
| 2025-10-24 | 2.44 | 2.37 | -0.07 | -2.87% | 2.36 | 2.47 | 433805 | 10399.30 | 4.80% |
| 2025-10-23 | 2.53 | 2.44 | 0.00 | 0.00% | 2.39 | 2.57 | 509813 | 12442.84 | 5.64% |
| 2025-10-22 | 2.45 | 2.44 | 0.01 | 0.41% | 2.40 | 2.46 | 350114 | 8534.92 | 3.87% |
| 2025-10-21 | 2.35 | 2.43 | 0.09 | 3.85% | 2.32 | 2.44 | 506383 | 12121.70 | 5.60% |
| 2025-10-20 | 2.34 | 2.34 | 0.03 | 1.30% | 2.30 | 2.38 | 467303 | 10895.82 | 5.17% |
| 2025-10-17 | 2.41 | 2.31 | -0.10 | -4.15% | 2.31 | 2.43 | 403819 | 9529.34 | 4.47% |
| 2025-10-16 | 2.47 | 2.41 | -0.02 | -0.82% | 2.39 | 2.48 | 430064 | 10385.71 | 4.76% |
| 2025-10-15 | 2.44 | 2.43 | 0.01 | 0.41% | 2.37 | 2.46 | 568924 | 13716.77 | 6.30% |
| 2025-10-14 | 2.52 | 2.42 | -0.05 | -2.02% | 2.41 | 2.54 | 836255 | 20756.11 | 9.25% |
| 2025-10-13 | 2.40 | 2.47 | -0.02 | -0.80% | 2.40 | 2.65 | 1139306 | 28648.98 | 12.61% |
| 2025-10-10 | 2.12 | 2.49 | 0.13 | 5.51% | 2.12 | 2.57 | 1728922 | 40604.34 | 19.13% |
| 2025-10-09 | 2.36 | 2.36 | -0.26 | -9.92% | 2.36 | 2.36 | 300924 | 7101.81 | 3.33% |
| 2025-09-30 | 2.67 | 2.62 | -0.04 | -1.50% | 2.61 | 2.67 | 450808 | 11889.99 | 4.99% |
| 2025-09-29 | 2.67 | 2.66 | 0.01 | 0.38% | 2.61 | 2.68 | 344477 | 9156.00 | 3.81% |
| 2025-09-26 | 2.67 | 2.65 | -0.03 | -1.12% | 2.65 | 2.74 | 392738 | 10490.78 | 4.35% |
| 2025-09-25 | 2.75 | 2.68 | -0.08 | -2.90% | 2.67 | 2.76 | 548836 | 14862.18 | 6.07% |
| 2025-09-24 | 2.66 | 2.76 | 0.08 | 2.99% | 2.63 | 2.84 | 787741 | 21542.43 | 8.72% |
| 2025-09-23 | 2.74 | 2.68 | -0.09 | -3.25% | 2.59 | 2.75 | 860466 | 22934.52 | 9.52% |
| 2025-09-22 | 2.85 | 2.77 | -0.11 | -3.82% | 2.75 | 2.86 | 818640 | 22757.14 | 9.06% |
| 2025-09-19 | 3.10 | 2.88 | -0.14 | -4.64% | 2.87 | 3.12 | 1204375 | 35482.01 | 13.33% |
| 2025-09-18 | 3.10 | 3.02 | -0.14 | -4.43% | 3.01 | 3.18 | 2031137 | 62750.56 | 22.48% |
| 2025-09-17 | 3.01 | 3.16 | 0.15 | 4.98% | 2.91 | 3.31 | 2851855 | 91614.11 | 31.56% |
| 2025-09-16 | 2.95 | 3.01 | 0.09 | 3.08% | 2.93 | 3.16 | 1538259 | 46586.82 | 17.02% |
| 2025-09-15 | 2.98 | 2.92 | 0.02 | 0.69% | 2.85 | 3.05 | 1089974 | 32081.17 | 12.06% |
| 2025-09-12 | 2.88 | 2.90 | -0.01 | -0.34% | 2.88 | 2.99 | 1180991 | 34595.16 | 13.07% |
| 2025-09-11 | 2.92 | 2.91 | -0.10 | -3.32% | 2.81 | 2.95 | 1673344 | 47931.50 | 18.52% |
| 2025-09-10 | 2.77 | 3.01 | 0.23 | 8.27% | 2.64 | 3.06 | 2441559 | 71067.26 | 27.02% |
| 2025-09-09 | 2.77 | 2.78 | -0.01 | -0.36% | 2.74 | 2.82 | 494740 | 13719.70 | 5.47% |
| 2025-09-08 | 2.87 | 2.79 | -0.10 | -3.46% | 2.76 | 2.89 | 757063 | 21258.78 | 8.38% |
| 2025-09-05 | 2.80 | 2.89 | 0.12 | 4.33% | 2.80 | 2.90 | 849976 | 24254.54 | 9.41% |
| 2025-09-04 | 2.77 | 2.77 | -0.02 | -0.72% | 2.70 | 2.85 | 794116 | 22112.10 | 8.79% |
| 2025-09-03 | 2.75 | 2.79 | 0.03 | 1.09% | 2.71 | 2.86 | 679997 | 18918.18 | 7.52% |
| 2025-09-02 | 2.74 | 2.76 | 0.03 | 1.10% | 2.71 | 2.82 | 730286 | 20300.51 | 8.08% |
| 2025-09-01 | 2.78 | 2.73 | -0.05 | -1.80% | 2.67 | 2.79 | 611753 | 16730.37 | 6.77% |
| 2025-08-29 | 2.63 | 2.78 | 0.14 | 5.30% | 2.60 | 2.84 | 1150756 | 31555.07 | 12.73% |
| 2025-08-28 | 2.65 | 2.64 | -0.01 | -0.38% | 2.54 | 2.69 | 605323 | 15810.47 | 6.70% |
| 2025-08-27 | 2.73 | 2.65 | -0.08 | -2.93% | 2.65 | 2.79 | 618698 | 16900.32 | 6.85% |
| 2025-08-26 | 2.73 | 2.73 | -0.02 | -0.73% | 2.70 | 2.76 | 417008 | 11421.09 | 4.61% |
| 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% |
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。
