| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.25 | 11.40 | 0.22 | 1.97% | 11.01 | 11.53 | 380695 | 43148.11 | 1.89% |
| 2025-03-31 | 11.87 | 11.18 | -0.87 | -7.22% | 11.12 | 11.90 | 546048 | 62163.22 | 2.71% |
| 2025-03-28 | 12.09 | 12.05 | -0.11 | -0.90% | 11.90 | 12.17 | 217065 | 26060.44 | 1.08% |
| 2025-03-27 | 12.14 | 12.16 | -0.04 | -0.33% | 12.08 | 12.22 | 150690 | 18296.27 | 0.75% |
| 2025-03-26 | 12.18 | 12.20 | -0.07 | -0.57% | 12.10 | 12.40 | 212582 | 25955.69 | 1.05% |
| 2025-03-25 | 12.51 | 12.27 | -0.32 | -2.54% | 12.15 | 12.59 | 380882 | 47123.19 | 1.89% |
| 2025-03-24 | 12.46 | 12.59 | 0.10 | 0.80% | 12.46 | 12.71 | 300240 | 37686.95 | 1.49% |
| 2025-03-21 | 12.49 | 12.49 | -0.07 | -0.56% | 12.40 | 12.68 | 329110 | 41177.07 | 1.63% |
| 2025-03-20 | 12.55 | 12.56 | 0.01 | 0.08% | 12.42 | 12.68 | 253823 | 31888.17 | 1.26% |
| 2025-03-19 | 12.30 | 12.55 | 0.24 | 1.95% | 12.24 | 12.64 | 378394 | 47243.27 | 1.87% |
| 2025-03-18 | 12.39 | 12.31 | -0.09 | -0.73% | 12.28 | 12.46 | 328147 | 40497.13 | 1.63% |
| 2025-03-17 | 12.68 | 12.40 | -0.29 | -2.29% | 12.38 | 12.72 | 353376 | 44070.11 | 1.75% |
| 2025-03-14 | 12.46 | 12.69 | 0.18 | 1.44% | 12.33 | 12.77 | 373258 | 47212.59 | 1.85% |
| 2025-03-13 | 12.65 | 12.51 | -0.21 | -1.65% | 12.39 | 12.72 | 418999 | 52490.52 | 2.08% |
| 2025-03-12 | 13.15 | 12.72 | -0.53 | -4.00% | 12.69 | 13.24 | 618377 | 79438.21 | 3.06% |
| 2025-03-11 | 13.20 | 13.25 | -0.13 | -0.97% | 13.06 | 13.45 | 434515 | 57348.80 | 2.15% |
| 2025-03-10 | 13.11 | 13.38 | 0.39 | 3.00% | 12.91 | 13.56 | 706548 | 94035.62 | 3.50% |
| 2025-03-07 | 12.55 | 12.99 | 0.31 | 2.44% | 12.52 | 13.06 | 654981 | 84344.06 | 3.24% |
| 2025-03-06 | 12.62 | 12.68 | -0.19 | -1.48% | 12.29 | 12.86 | 1104929 | 139029.66 | 5.47% |
| 2025-03-05 | 12.00 | 12.87 | 1.17 | 10.00% | 12.00 | 12.87 | 643548 | 82397.40 | 3.19% |
| 2025-03-04 | 11.85 | 11.70 | -0.18 | -1.52% | 11.67 | 12.08 | 394788 | 46785.05 | 1.96% |
| 2025-03-03 | 11.83 | 11.88 | 0.04 | 0.34% | 11.61 | 12.47 | 679691 | 82274.00 | 4.59% |
| 2025-02-28 | 11.90 | 11.84 | -0.12 | -1.00% | 11.76 | 12.16 | 415096 | 49526.71 | 2.80% |
| 2025-02-27 | 11.73 | 11.96 | 0.19 | 1.61% | 11.73 | 12.16 | 454492 | 54466.52 | 3.07% |
| 2025-02-26 | 11.89 | 11.77 | -0.12 | -1.01% | 11.66 | 12.14 | 693782 | 82429.21 | 4.68% |
| 2025-02-25 | 10.77 | 11.89 | 1.08 | 9.99% | 10.65 | 11.89 | 932798 | 107340.45 | 6.30% |
| 2025-02-24 | 10.60 | 10.81 | 0.21 | 1.98% | 10.57 | 11.09 | 593749 | 64868.83 | 4.01% |
| 2025-02-21 | 10.72 | 10.60 | -0.15 | -1.40% | 10.40 | 10.76 | 369602 | 39037.90 | 2.50% |
| 2025-02-20 | 11.09 | 10.75 | -0.34 | -3.07% | 10.61 | 11.12 | 519172 | 55736.19 | 3.51% |
| 2025-02-19 | 10.88 | 11.09 | 0.16 | 1.46% | 10.86 | 11.24 | 380795 | 42212.61 | 2.57% |
| 2025-02-18 | 11.03 | 10.93 | -0.11 | -1.00% | 10.82 | 11.07 | 234660 | 25705.43 | 1.58% |
| 2025-02-17 | 11.40 | 11.04 | -0.25 | -2.21% | 10.90 | 11.42 | 334548 | 37013.51 | 2.26% |
| 2025-02-14 | 11.10 | 11.29 | 0.18 | 1.62% | 11.07 | 11.35 | 238225 | 26763.65 | 1.61% |
| 2025-02-13 | 11.42 | 11.11 | -0.28 | -2.46% | 11.08 | 11.46 | 258816 | 29132.94 | 1.75% |
| 2025-02-12 | 11.10 | 11.39 | 0.30 | 2.71% | 11.01 | 11.48 | 331618 | 37445.78 | 2.24% |
| 2025-02-11 | 10.98 | 11.09 | 0.08 | 0.73% | 10.81 | 11.18 | 408049 | 44854.59 | 2.76% |
| 2025-02-10 | 11.00 | 11.01 | -0.04 | -0.36% | 10.82 | 11.20 | 457566 | 50388.37 | 3.09% |
| 2025-02-07 | 10.50 | 11.05 | 0.50 | 4.74% | 10.35 | 11.09 | 580032 | 62265.12 | 3.92% |
| 2025-02-06 | 10.57 | 10.55 | -0.10 | -0.94% | 10.46 | 10.67 | 487014 | 51332.00 | 3.29% |
| 2025-02-05 | 11.50 | 10.65 | -1.01 | -8.66% | 10.49 | 11.59 | 899092 | 95668.45 | 6.07% |
| 2025-01-27 | 11.53 | 11.66 | 0.12 | 1.04% | 11.51 | 11.75 | 149609 | 17428.60 | 1.01% |
| 2025-01-24 | 11.28 | 11.54 | 0.23 | 2.03% | 11.22 | 11.62 | 191978 | 22005.88 | 1.30% |
| 2025-01-23 | 11.52 | 11.31 | -0.13 | -1.14% | 11.30 | 11.61 | 193134 | 22065.34 | 1.30% |
| 2025-01-22 | 11.37 | 11.44 | 0.01 | 0.09% | 11.33 | 11.53 | 140891 | 16080.85 | 0.95% |
| 2025-01-21 | 11.69 | 11.43 | -0.21 | -1.80% | 11.38 | 11.75 | 224329 | 25729.54 | 1.51% |
| 2025-01-20 | 11.67 | 11.64 | 0.02 | 0.17% | 11.60 | 12.00 | 222276 | 26103.35 | 1.50% |
| 2025-01-17 | 11.61 | 11.62 | -0.04 | -0.34% | 11.42 | 11.74 | 171599 | 19895.01 | 1.16% |
| 2025-01-16 | 11.43 | 11.66 | 0.30 | 2.64% | 11.34 | 11.90 | 239365 | 27978.12 | 1.62% |
| 2025-01-15 | 11.50 | 11.36 | -0.17 | -1.47% | 11.29 | 11.58 | 195068 | 22310.14 | 1.32% |
| 2025-01-14 | 10.88 | 11.53 | 0.67 | 6.17% | 10.82 | 11.57 | 311723 | 35297.52 | 2.10% |
| 2025-01-13 | 10.91 | 10.86 | -0.15 | -1.36% | 10.80 | 11.13 | 228867 | 24972.38 | 1.55% |
| 2025-01-10 | 11.26 | 11.01 | -0.26 | -2.31% | 10.98 | 11.35 | 210473 | 23418.79 | 1.42% |
| 2025-01-09 | 11.41 | 11.27 | -0.19 | -1.66% | 11.18 | 11.43 | 201268 | 22736.48 | 1.36% |
| 2025-01-08 | 11.33 | 11.46 | 0.07 | 0.61% | 11.00 | 11.54 | 330869 | 37232.97 | 2.23% |
| 2025-01-07 | 11.52 | 11.39 | -0.13 | -1.13% | 11.27 | 11.72 | 296059 | 33984.98 | 2.00% |
| 2025-01-06 | 11.45 | 11.52 | 0.03 | 0.26% | 11.35 | 11.73 | 303305 | 34872.30 | 2.05% |
| 2025-01-03 | 11.57 | 11.49 | -0.08 | -0.69% | 11.41 | 11.84 | 310004 | 36031.82 | 2.14% |
| 2025-01-02 | 12.10 | 11.57 | -0.49 | -4.06% | 11.48 | 12.17 | 333833 | 39376.39 | 2.31% |
| 2024-12-31 | 11.80 | 12.06 | 0.29 | 2.46% | 11.67 | 12.25 | 523836 | 62944.55 | 3.62% |
| 2024-12-30 | 11.50 | 11.77 | 0.27 | 2.35% | 11.45 | 11.91 | 348984 | 40830.54 | 2.41% |
| 2024-12-27 | 11.13 | 11.50 | 0.37 | 3.32% | 11.06 | 11.57 | 337342 | 38339.68 | 2.33% |
| 2024-12-26 | 11.22 | 11.13 | -0.12 | -1.07% | 11.09 | 11.33 | 151829 | 16973.02 | 1.05% |
| 2024-12-25 | 11.31 | 11.25 | -0.06 | -0.53% | 11.17 | 11.34 | 121261 | 13607.36 | 0.84% |
| 2024-12-24 | 10.97 | 11.31 | 0.33 | 3.01% | 10.96 | 11.34 | 248658 | 27802.85 | 1.72% |
| 2024-12-23 | 10.93 | 10.98 | 0.05 | 0.46% | 10.88 | 11.19 | 233012 | 25757.89 | 1.61% |
| 2024-12-20 | 11.12 | 10.93 | -0.23 | -2.06% | 10.78 | 11.20 | 333933 | 36453.57 | 2.31% |
| 2024-12-19 | 11.13 | 11.16 | -0.07 | -0.62% | 11.07 | 11.22 | 123360 | 13743.29 | 0.85% |
| 2024-12-18 | 11.41 | 11.23 | -0.18 | -1.58% | 11.21 | 11.60 | 169338 | 19219.72 | 1.17% |
| 2024-12-17 | 11.18 | 11.41 | 0.18 | 1.60% | 11.16 | 11.63 | 376073 | 43125.59 | 2.60% |
| 2024-12-16 | 11.00 | 11.23 | 0.17 | 1.54% | 10.98 | 11.36 | 269340 | 30071.35 | 1.86% |
| 2024-12-13 | 11.29 | 11.06 | -0.27 | -2.38% | 10.90 | 11.29 | 338629 | 37395.93 | 2.34% |
| 2024-12-12 | 11.39 | 11.33 | -0.02 | -0.18% | 11.26 | 11.40 | 178874 | 20274.08 | 1.24% |
| 2024-12-11 | 11.41 | 11.35 | -0.06 | -0.53% | 11.33 | 11.47 | 156298 | 17792.86 | 1.08% |
| 2024-12-10 | 11.61 | 11.41 | 0.03 | 0.26% | 11.39 | 11.75 | 259264 | 29917.85 | 1.79% |
| 2024-12-09 | 11.58 | 11.38 | -0.24 | -2.07% | 11.32 | 11.62 | 230748 | 26301.12 | 1.60% |
| 2024-12-06 | 11.33 | 11.62 | 0.26 | 2.29% | 11.26 | 11.68 | 226892 | 26034.67 | 1.57% |
| 2024-12-05 | 11.67 | 11.36 | -0.34 | -2.91% | 11.25 | 11.70 | 235867 | 26876.33 | 1.63% |
| 2024-12-04 | 11.49 | 11.70 | 0.17 | 1.47% | 11.39 | 11.80 | 298747 | 34919.21 | 2.07% |
| 2024-12-03 | 11.48 | 11.53 | 0.40 | 3.59% | 11.40 | 11.92 | 415240 | 48161.51 | 2.87% |
| 2024-12-02 | 11.16 | 11.13 | 0.00 | 0.00% | 10.92 | 11.24 | 302754 | 33596.45 | 2.09% |
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。
