| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.83 | 11.94 | 0.11 | 0.93% | 11.73 | 11.95 | 432133 | 51380.21 | 2.13% |
| 2025-10-23 | 11.83 | 11.83 | -0.08 | -0.67% | 11.63 | 11.89 | 422615 | 49557.46 | 2.08% |
| 2025-10-22 | 11.88 | 11.91 | -0.02 | -0.17% | 11.82 | 12.12 | 565644 | 67593.51 | 2.79% |
| 2025-10-21 | 11.76 | 11.93 | 0.18 | 1.53% | 11.76 | 12.04 | 686103 | 81861.12 | 3.38% |
| 2025-10-20 | 11.75 | 11.75 | 0.13 | 1.12% | 11.66 | 11.95 | 598457 | 70355.17 | 2.95% |
| 2025-10-17 | 11.80 | 11.62 | -0.19 | -1.61% | 11.55 | 11.88 | 692978 | 80920.88 | 3.41% |
| 2025-10-16 | 11.82 | 11.81 | -0.13 | -1.09% | 11.76 | 12.07 | 788834 | 93833.30 | 3.88% |
| 2025-10-15 | 11.55 | 11.94 | 0.44 | 3.83% | 11.38 | 11.98 | 1563243 | 184251.44 | 7.70% |
| 2025-10-14 | 11.22 | 11.50 | 0.61 | 5.60% | 11.22 | 11.72 | 1990655 | 228723.78 | 9.80% |
| 2025-10-13 | 10.80 | 10.89 | -0.14 | -1.27% | 10.63 | 10.92 | 773472 | 83351.88 | 3.81% |
| 2025-10-10 | 11.00 | 11.03 | -0.02 | -0.18% | 10.95 | 11.24 | 571491 | 63477.05 | 2.81% |
| 2025-10-09 | 11.07 | 11.05 | -0.01 | -0.09% | 10.73 | 11.11 | 669241 | 72778.61 | 3.30% |
| 2025-09-30 | 10.83 | 11.06 | 0.19 | 1.75% | 10.81 | 11.22 | 740191 | 81665.38 | 3.65% |
| 2025-09-29 | 10.67 | 10.87 | 0.19 | 1.78% | 10.48 | 10.96 | 607302 | 65300.61 | 2.99% |
| 2025-09-26 | 10.57 | 10.68 | 0.05 | 0.47% | 10.53 | 10.92 | 634953 | 68436.34 | 3.13% |
| 2025-09-25 | 10.86 | 10.63 | -0.25 | -2.30% | 10.48 | 10.89 | 786056 | 83381.74 | 3.87% |
| 2025-09-24 | 10.74 | 10.88 | 0.06 | 0.55% | 10.66 | 10.96 | 717717 | 77617.80 | 3.54% |
| 2025-09-23 | 11.08 | 10.82 | -0.28 | -2.52% | 10.56 | 11.09 | 833751 | 89573.68 | 4.11% |
| 2025-09-22 | 11.40 | 11.10 | -0.26 | -2.29% | 11.01 | 11.45 | 846313 | 94134.31 | 4.17% |
| 2025-09-19 | 11.04 | 11.36 | 0.33 | 2.99% | 11.00 | 11.42 | 919369 | 103858.12 | 4.53% |
| 2025-09-18 | 11.25 | 11.03 | -0.22 | -1.96% | 10.93 | 11.28 | 597796 | 66503.66 | 2.95% |
| 2025-09-17 | 10.98 | 11.25 | 0.27 | 2.46% | 10.93 | 11.42 | 879561 | 98691.42 | 4.33% |
| 2025-09-16 | 11.08 | 10.98 | -0.09 | -0.81% | 10.88 | 11.13 | 377623 | 41481.33 | 1.86% |
| 2025-09-15 | 10.95 | 11.07 | 0.15 | 1.37% | 10.93 | 11.36 | 686798 | 76730.18 | 3.38% |
| 2025-09-12 | 10.93 | 10.92 | -0.02 | -0.18% | 10.91 | 11.20 | 440508 | 48652.11 | 2.17% |
| 2025-09-11 | 10.82 | 10.94 | 0.07 | 0.64% | 10.75 | 10.94 | 322373 | 34911.59 | 1.59% |
| 2025-09-10 | 10.95 | 10.87 | -0.10 | -0.91% | 10.85 | 10.97 | 268414 | 29248.89 | 1.32% |
| 2025-09-09 | 11.02 | 10.97 | -0.06 | -0.54% | 10.95 | 11.14 | 404995 | 44740.70 | 2.00% |
| 2025-09-08 | 11.00 | 11.03 | 0.04 | 0.36% | 10.91 | 11.10 | 390804 | 43059.35 | 1.93% |
| 2025-09-05 | 10.85 | 10.99 | 0.11 | 1.01% | 10.82 | 11.10 | 373389 | 41050.84 | 1.84% |
| 2025-09-04 | 10.85 | 10.88 | 0.01 | 0.09% | 10.75 | 10.97 | 447982 | 48605.74 | 2.21% |
| 2025-09-03 | 10.91 | 10.87 | -0.04 | -0.37% | 10.83 | 11.30 | 593522 | 65678.41 | 2.93% |
| 2025-09-02 | 11.05 | 10.91 | -0.13 | -1.18% | 10.78 | 11.05 | 423968 | 46175.00 | 2.09% |
| 2025-09-01 | 10.98 | 11.04 | 0.08 | 0.73% | 10.87 | 11.15 | 479313 | 52792.19 | 2.37% |
| 2025-08-29 | 11.07 | 10.96 | -0.15 | -1.35% | 10.95 | 11.14 | 439512 | 48519.62 | 2.17% |
| 2025-08-28 | 10.99 | 11.11 | 0.11 | 1.00% | 10.72 | 11.11 | 630975 | 69008.16 | 3.11% |
| 2025-08-27 | 11.35 | 11.00 | -0.31 | -2.74% | 10.99 | 11.45 | 776246 | 87162.27 | 3.83% |
| 2025-08-26 | 11.35 | 11.31 | -0.03 | -0.26% | 11.22 | 11.35 | 481891 | 54329.64 | 2.38% |
| 2025-08-25 | 11.25 | 11.34 | 0.10 | 0.89% | 11.24 | 11.42 | 566288 | 64112.89 | 2.79% |
| 2025-08-22 | 11.28 | 11.24 | -0.04 | -0.35% | 11.15 | 11.32 | 505764 | 56703.20 | 2.50% |
| 2025-08-21 | 11.15 | 11.28 | 0.14 | 1.26% | 11.15 | 11.44 | 772686 | 87525.26 | 3.81% |
| 2025-08-20 | 11.04 | 11.14 | 0.07 | 0.63% | 11.01 | 11.15 | 378499 | 41988.64 | 1.87% |
| 2025-08-19 | 11.22 | 11.07 | -0.16 | -1.42% | 11.05 | 11.25 | 450746 | 50140.09 | 2.22% |
| 2025-08-18 | 11.31 | 11.23 | -0.06 | -0.53% | 11.11 | 11.31 | 591107 | 66232.52 | 2.92% |
| 2025-08-15 | 11.25 | 11.29 | 0.03 | 0.27% | 11.22 | 11.39 | 604413 | 68193.93 | 2.98% |
| 2025-08-14 | 11.41 | 11.26 | -0.20 | -1.75% | 11.25 | 11.53 | 511664 | 58215.53 | 2.53% |
| 2025-08-13 | 11.51 | 11.46 | 0.01 | 0.09% | 11.41 | 11.58 | 586434 | 67244.58 | 2.89% |
| 2025-08-12 | 11.44 | 11.45 | 0.00 | 0.00% | 11.37 | 11.52 | 399504 | 45682.54 | 1.97% |
| 2025-08-11 | 11.64 | 11.45 | -0.13 | -1.12% | 11.42 | 11.65 | 604819 | 69471.80 | 2.98% |
| 2025-08-08 | 11.30 | 11.58 | 0.21 | 1.85% | 11.26 | 11.80 | 1133385 | 131552.38 | 5.59% |
| 2025-08-07 | 11.04 | 11.37 | 0.40 | 3.65% | 10.85 | 11.49 | 1026856 | 115202.18 | 5.07% |
| 2025-08-06 | 10.96 | 10.97 | 0.02 | 0.18% | 10.95 | 11.06 | 346568 | 38115.06 | 1.71% |
| 2025-08-05 | 11.01 | 10.95 | -0.07 | -0.64% | 10.90 | 11.05 | 424023 | 46449.70 | 2.09% |
| 2025-08-04 | 10.71 | 11.02 | 0.24 | 2.23% | 10.68 | 11.05 | 539632 | 59140.58 | 2.66% |
| 2025-08-01 | 10.74 | 10.78 | 0.08 | 0.75% | 10.64 | 10.81 | 473342 | 50774.61 | 2.35% |
| 2025-07-31 | 10.92 | 10.70 | -0.32 | -2.90% | 10.64 | 11.06 | 732055 | 79092.03 | 3.63% |
| 2025-07-30 | 11.16 | 11.02 | -0.26 | -2.30% | 11.00 | 11.35 | 645725 | 71817.80 | 3.20% |
| 2025-07-29 | 11.08 | 11.28 | 0.13 | 1.17% | 10.95 | 11.32 | 1052250 | 117136.40 | 5.21% |
| 2025-07-28 | 11.08 | 11.15 | 0.00 | 0.00% | 10.92 | 11.22 | 1040804 | 114965.02 | 5.16% |
| 2025-07-25 | 11.57 | 11.15 | -0.42 | -3.63% | 11.07 | 11.65 | 1304623 | 146289.34 | 6.46% |
| 2025-07-24 | 11.66 | 11.57 | -0.09 | -0.77% | 11.38 | 11.95 | 1559495 | 181861.84 | 7.73% |
| 2025-07-23 | 12.57 | 11.66 | -0.30 | -2.51% | 11.50 | 13.02 | 2968591 | 364474.75 | 14.71% |
| 2025-07-22 | 11.05 | 11.96 | 1.09 | 10.03% | 10.74 | 11.96 | 1782992 | 200997.02 | 8.83% |
| 2025-07-21 | 10.54 | 10.87 | 0.72 | 7.09% | 10.38 | 10.98 | 1280202 | 137046.28 | 6.34% |
| 2025-07-18 | 10.09 | 10.15 | 0.07 | 0.69% | 10.08 | 10.19 | 295262 | 29926.40 | 1.46% |
| 2025-07-17 | 10.04 | 10.08 | 0.04 | 0.40% | 10.03 | 10.12 | 284092 | 28602.25 | 1.41% |
| 2025-07-16 | 10.12 | 10.04 | -0.08 | -0.79% | 10.01 | 10.13 | 244419 | 24559.63 | 1.21% |
| 2025-07-15 | 10.20 | 10.12 | -0.09 | -0.88% | 10.04 | 10.28 | 438871 | 44450.09 | 2.17% |
| 2025-07-14 | 10.17 | 10.21 | 0.12 | 1.19% | 10.17 | 10.47 | 616384 | 63428.45 | 3.05% |
| 2025-07-11 | 10.14 | 10.09 | -0.05 | -0.49% | 10.07 | 10.19 | 462491 | 46794.31 | 2.29% |
| 2025-07-10 | 9.92 | 10.14 | 0.21 | 2.11% | 9.86 | 10.30 | 690139 | 69490.52 | 3.42% |
| 2025-07-09 | 9.99 | 9.93 | -0.09 | -0.90% | 9.90 | 10.05 | 369288 | 36813.67 | 1.83% |
| 2025-07-08 | 9.95 | 10.02 | 0.13 | 1.31% | 9.82 | 10.07 | 760484 | 75624.71 | 3.77% |
| 2025-07-07 | 9.85 | 9.89 | 0.04 | 0.41% | 9.77 | 9.93 | 372997 | 36751.15 | 1.85% |
| 2025-07-04 | 9.73 | 9.85 | 0.11 | 1.13% | 9.67 | 9.96 | 480995 | 47357.69 | 2.38% |
| 2025-07-03 | 9.79 | 9.74 | -0.05 | -0.51% | 9.67 | 9.82 | 316831 | 30818.51 | 1.57% |
| 2025-07-02 | 9.62 | 9.79 | 0.17 | 1.77% | 9.58 | 10.05 | 596633 | 58449.90 | 2.96% |
| 2025-07-01 | 9.60 | 9.62 | 0.01 | 0.10% | 9.56 | 9.67 | 290563 | 27983.12 | 1.44% |
| 2025-06-30 | 9.57 | 9.61 | 0.06 | 0.63% | 9.52 | 9.64 | 268654 | 25757.10 | 1.33% |
| 2025-06-27 | 9.54 | 9.55 | 0.03 | 0.32% | 9.47 | 9.57 | 200589 | 19134.56 | 0.99% |
柳 工(000528)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。
