| 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 | 21.62 | 21.87 | 0.40 | 1.86% | 21.61 | 22.06 | 295688 | 64471.58 | 2.25% |
| 2025-10-23 | 21.62 | 21.47 | -0.23 | -1.06% | 21.08 | 21.62 | 247825 | 52725.84 | 1.89% |
| 2025-10-22 | 21.78 | 21.70 | -0.23 | -1.05% | 21.61 | 22.15 | 236761 | 51626.55 | 1.80% |
| 2025-10-21 | 21.77 | 21.93 | 0.36 | 1.67% | 21.46 | 22.05 | 338030 | 73880.23 | 2.57% |
| 2025-10-20 | 21.47 | 21.57 | 0.55 | 2.62% | 21.37 | 21.84 | 314531 | 67910.55 | 2.39% |
| 2025-10-17 | 21.97 | 21.02 | -0.95 | -4.32% | 20.91 | 22.03 | 400581 | 85506.88 | 3.05% |
| 2025-10-16 | 22.22 | 21.97 | -0.67 | -2.96% | 21.79 | 22.35 | 334808 | 73863.08 | 2.55% |
| 2025-10-15 | 21.81 | 22.64 | 0.99 | 4.57% | 21.36 | 22.65 | 596185 | 130912.30 | 4.54% |
| 2025-10-14 | 23.40 | 21.65 | -1.48 | -6.40% | 21.54 | 23.55 | 715054 | 159972.84 | 5.44% |
| 2025-10-13 | 22.98 | 23.13 | -1.31 | -5.36% | 22.50 | 23.43 | 652670 | 149952.00 | 4.97% |
| 2025-10-10 | 24.96 | 24.44 | -0.39 | -1.57% | 24.28 | 25.78 | 585402 | 146545.28 | 4.45% |
| 2025-10-09 | 24.80 | 24.83 | -0.03 | -0.12% | 24.28 | 25.20 | 524420 | 129694.31 | 3.99% |
| 2025-09-30 | 25.80 | 24.86 | -0.72 | -2.81% | 24.77 | 25.83 | 543901 | 136497.92 | 4.14% |
| 2025-09-29 | 25.16 | 25.63 | 0.84 | 3.39% | 24.93 | 25.85 | 550958 | 140162.19 | 4.19% |
| 2025-09-26 | 25.45 | 24.79 | -0.73 | -2.86% | 24.77 | 25.83 | 589601 | 149174.72 | 4.49% |
| 2025-09-25 | 25.33 | 25.52 | 0.30 | 1.19% | 25.33 | 26.25 | 779787 | 200880.33 | 5.93% |
| 2025-09-24 | 25.00 | 25.22 | -0.06 | -0.24% | 24.60 | 25.55 | 598740 | 150299.25 | 4.56% |
| 2025-09-23 | 25.50 | 25.28 | -0.11 | -0.43% | 24.58 | 25.77 | 832961 | 210299.83 | 6.34% |
| 2025-09-22 | 24.32 | 25.39 | 1.43 | 5.97% | 24.13 | 25.86 | 904921 | 227445.81 | 6.88% |
| 2025-09-19 | 24.81 | 23.96 | -1.09 | -4.35% | 23.80 | 25.07 | 1010446 | 246521.22 | 7.69% |
| 2025-09-18 | 26.30 | 25.05 | -1.12 | -4.28% | 24.60 | 26.56 | 1490850 | 382022.75 | 11.34% |
| 2025-09-17 | 24.50 | 26.17 | 1.67 | 6.82% | 24.36 | 26.68 | 1315787 | 331604.19 | 10.01% |
| 2025-09-16 | 22.70 | 24.50 | 1.89 | 8.36% | 22.70 | 24.87 | 1404668 | 336498.00 | 10.69% |
| 2025-09-15 | 22.59 | 22.61 | 0.06 | 0.27% | 22.46 | 23.12 | 576652 | 131290.03 | 4.39% |
| 2025-09-12 | 22.85 | 22.55 | -0.39 | -1.70% | 22.48 | 23.14 | 559220 | 127435.73 | 4.25% |
| 2025-09-11 | 22.10 | 22.94 | 0.94 | 4.27% | 21.89 | 22.94 | 670837 | 151309.95 | 5.10% |
| 2025-09-10 | 22.22 | 22.00 | -0.27 | -1.21% | 21.80 | 22.62 | 415472 | 92025.96 | 3.16% |
| 2025-09-09 | 22.31 | 22.27 | -0.04 | -0.18% | 21.93 | 22.62 | 494500 | 110188.55 | 3.76% |
| 2025-09-08 | 21.45 | 22.31 | 1.06 | 4.99% | 21.33 | 22.60 | 715639 | 159392.36 | 5.44% |
| 2025-09-05 | 20.69 | 21.25 | 0.60 | 2.91% | 20.58 | 21.28 | 418187 | 87986.99 | 3.18% |
| 2025-09-04 | 21.80 | 20.65 | -1.08 | -4.97% | 20.20 | 22.00 | 641675 | 135061.78 | 4.88% |
| 2025-09-03 | 22.30 | 21.73 | -0.70 | -3.12% | 21.62 | 22.43 | 552181 | 121287.46 | 4.20% |
| 2025-09-02 | 22.21 | 22.43 | 0.11 | 0.49% | 21.15 | 22.79 | 1088162 | 239092.58 | 8.28% |
| 2025-09-01 | 23.40 | 22.32 | -0.89 | -3.83% | 22.25 | 23.60 | 928150 | 209336.64 | 7.06% |
| 2025-08-29 | 24.19 | 23.21 | -0.24 | -1.02% | 22.84 | 24.27 | 782175 | 182179.09 | 5.95% |
| 2025-08-28 | 22.60 | 23.45 | 0.75 | 3.30% | 22.57 | 23.49 | 841990 | 194117.75 | 6.41% |
| 2025-08-27 | 23.00 | 22.70 | 0.06 | 0.27% | 22.66 | 24.27 | 1186042 | 279332.84 | 9.02% |
| 2025-08-26 | 22.47 | 22.64 | 0.18 | 0.80% | 22.33 | 22.89 | 644197 | 145663.81 | 4.90% |
| 2025-08-25 | 22.42 | 22.46 | 0.31 | 1.40% | 22.22 | 22.98 | 853273 | 192653.59 | 6.49% |
| 2025-08-22 | 21.67 | 22.15 | 0.39 | 1.79% | 21.66 | 22.50 | 754099 | 165849.08 | 5.74% |
| 2025-08-21 | 23.00 | 21.76 | -1.30 | -5.64% | 21.61 | 23.00 | 1076447 | 238707.50 | 8.19% |
| 2025-08-20 | 22.14 | 23.06 | 1.12 | 5.10% | 21.65 | 23.16 | 1279650 | 286158.47 | 9.74% |
| 2025-08-19 | 22.08 | 21.94 | 0.41 | 1.90% | 20.90 | 22.86 | 1758220 | 381867.97 | 13.38% |
| 2025-08-18 | 20.20 | 21.53 | 1.96 | 10.02% | 20.20 | 21.53 | 907119 | 190638.44 | 6.90% |
| 2025-08-15 | 18.99 | 19.57 | 0.62 | 3.27% | 18.99 | 19.58 | 669483 | 130031.52 | 5.09% |
| 2025-08-14 | 19.41 | 18.95 | -0.25 | -1.30% | 18.69 | 19.53 | 669516 | 127666.52 | 5.09% |
| 2025-08-13 | 18.78 | 19.20 | 0.55 | 2.95% | 18.58 | 19.39 | 802786 | 152651.58 | 6.11% |
| 2025-08-12 | 18.58 | 18.65 | 0.17 | 0.92% | 18.45 | 18.85 | 426938 | 79534.38 | 3.25% |
| 2025-08-11 | 18.52 | 18.48 | 0.05 | 0.27% | 18.45 | 18.64 | 337714 | 62535.80 | 2.57% |
| 2025-08-08 | 18.71 | 18.43 | -0.26 | -1.39% | 18.38 | 18.74 | 355161 | 65650.72 | 2.70% |
| 2025-08-07 | 18.90 | 18.69 | -0.20 | -1.06% | 18.61 | 19.05 | 486047 | 91233.96 | 3.70% |
| 2025-08-06 | 18.50 | 18.89 | 0.40 | 2.16% | 18.41 | 19.08 | 720521 | 135514.34 | 5.48% |
| 2025-08-05 | 18.70 | 18.49 | -0.02 | -0.11% | 18.37 | 18.77 | 525589 | 97387.85 | 4.00% |
| 2025-08-04 | 18.01 | 18.51 | 0.61 | 3.41% | 17.84 | 18.51 | 701361 | 128266.47 | 5.34% |
| 2025-08-01 | 17.75 | 17.90 | 0.31 | 1.76% | 17.72 | 18.48 | 630552 | 113992.12 | 4.80% |
| 2025-07-31 | 17.36 | 17.59 | 0.17 | 0.98% | 17.33 | 18.08 | 523569 | 93232.77 | 3.98% |
| 2025-07-30 | 17.79 | 17.42 | -0.42 | -2.35% | 17.31 | 17.79 | 334935 | 58632.25 | 2.55% |
| 2025-07-29 | 17.77 | 17.84 | 0.08 | 0.45% | 17.55 | 17.87 | 291708 | 51723.80 | 2.22% |
| 2025-07-28 | 17.80 | 17.76 | 0.05 | 0.28% | 17.68 | 18.00 | 329355 | 58751.05 | 2.51% |
| 2025-07-25 | 18.14 | 17.71 | -0.45 | -2.48% | 17.43 | 18.28 | 724808 | 128857.29 | 5.51% |
| 2025-07-24 | 17.88 | 18.16 | 0.19 | 1.06% | 17.88 | 18.43 | 392173 | 71344.27 | 2.98% |
| 2025-07-23 | 18.60 | 17.97 | -0.66 | -3.54% | 17.97 | 18.62 | 545333 | 98919.80 | 4.15% |
| 2025-07-22 | 18.73 | 18.63 | -0.10 | -0.53% | 18.41 | 18.73 | 374175 | 69338.75 | 2.85% |
| 2025-07-21 | 18.26 | 18.73 | 0.72 | 4.00% | 18.07 | 18.74 | 597646 | 110249.05 | 4.55% |
| 2025-07-18 | 18.20 | 18.01 | -0.14 | -0.77% | 17.80 | 18.23 | 380012 | 68256.16 | 2.89% |
| 2025-07-17 | 17.84 | 18.15 | 0.39 | 2.20% | 17.62 | 18.27 | 552126 | 99406.52 | 4.20% |
| 2025-07-16 | 17.20 | 17.76 | 0.50 | 2.90% | 17.20 | 17.92 | 635533 | 112113.89 | 4.84% |
| 2025-07-15 | 17.25 | 17.26 | -0.01 | -0.06% | 16.94 | 17.36 | 268412 | 46054.50 | 2.04% |
| 2025-07-14 | 16.98 | 17.27 | 0.31 | 1.83% | 16.91 | 17.39 | 340189 | 58568.65 | 2.59% |
| 2025-07-11 | 16.87 | 16.96 | 0.01 | 0.06% | 16.83 | 17.13 | 241817 | 41044.67 | 1.84% |
| 2025-07-10 | 17.00 | 16.95 | -0.18 | -1.05% | 16.79 | 17.02 | 243586 | 41181.09 | 1.85% |
| 2025-07-09 | 17.34 | 17.13 | -0.14 | -0.81% | 17.02 | 17.47 | 289263 | 49847.82 | 2.20% |
| 2025-07-08 | 16.86 | 17.27 | 0.35 | 2.07% | 16.79 | 17.35 | 338432 | 57981.39 | 2.57% |
| 2025-07-07 | 17.07 | 16.92 | -0.25 | -1.46% | 16.86 | 17.10 | 195001 | 33000.66 | 1.48% |
| 2025-07-04 | 17.24 | 17.17 | -0.16 | -0.92% | 16.98 | 17.25 | 279487 | 47809.95 | 2.13% |
| 2025-07-03 | 17.31 | 17.33 | -0.02 | -0.12% | 17.11 | 17.39 | 255745 | 44125.16 | 1.95% |
| 2025-07-02 | 17.50 | 17.35 | -0.26 | -1.48% | 17.20 | 17.50 | 254414 | 44057.38 | 1.94% |
| 2025-07-01 | 17.55 | 17.61 | 0.02 | 0.11% | 17.28 | 17.62 | 304389 | 53053.05 | 2.32% |
| 2025-06-30 | 17.66 | 17.59 | -0.01 | -0.06% | 17.39 | 17.66 | 367011 | 64194.00 | 2.79% |
| 2025-06-27 | 17.43 | 17.60 | 0.30 | 1.73% | 17.17 | 17.60 | 381853 | 66524.96 | 2.91% |
中鼎股份(000887)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。
