| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.64 | 20.83 | 0.43 | 2.11% | 20.29 | 20.84 | 236642 | 48773.13 | 1.80% |
| 2026-02-02 | 20.75 | 20.40 | -0.52 | -2.49% | 20.37 | 21.02 | 304506 | 62961.64 | 2.32% |
| 2026-01-30 | 20.99 | 20.92 | -0.21 | -0.99% | 20.49 | 21.22 | 258000 | 53814.06 | 1.96% |
| 2026-01-29 | 21.51 | 21.13 | -0.51 | -2.36% | 20.96 | 21.70 | 317697 | 67643.82 | 2.42% |
| 2026-01-28 | 21.82 | 21.64 | -0.24 | -1.10% | 21.56 | 21.93 | 273689 | 59332.31 | 2.08% |
| 2026-01-27 | 22.00 | 21.88 | -0.18 | -0.82% | 21.26 | 22.09 | 347606 | 75345.93 | 2.64% |
| 2026-01-26 | 23.28 | 22.06 | -1.28 | -5.48% | 21.96 | 23.48 | 642333 | 144093.52 | 4.89% |
| 2026-01-23 | 23.25 | 23.34 | 0.10 | 0.43% | 23.03 | 23.55 | 401890 | 93484.38 | 3.06% |
| 2026-01-22 | 23.78 | 23.24 | -0.54 | -2.27% | 23.12 | 23.99 | 438658 | 102543.23 | 3.34% |
| 2026-01-21 | 23.33 | 23.78 | 0.31 | 1.32% | 23.27 | 24.10 | 437252 | 104228.80 | 3.33% |
| 2026-01-20 | 23.63 | 23.47 | -0.10 | -0.42% | 23.24 | 24.25 | 376203 | 88803.70 | 2.86% |
| 2026-01-19 | 23.49 | 23.57 | 0.22 | 0.94% | 23.09 | 23.83 | 423174 | 99465.84 | 3.22% |
| 2026-01-16 | 22.80 | 23.35 | 0.66 | 2.91% | 22.75 | 23.52 | 526650 | 122208.05 | 4.01% |
| 2026-01-15 | 22.56 | 22.69 | 0.00 | 0.00% | 22.48 | 22.96 | 286854 | 65241.55 | 2.18% |
| 2026-01-14 | 23.00 | 22.69 | -0.31 | -1.35% | 22.45 | 23.40 | 591933 | 136039.09 | 4.50% |
| 2026-01-13 | 23.14 | 23.00 | -0.11 | -0.48% | 22.66 | 23.53 | 543510 | 125717.23 | 4.14% |
| 2026-01-12 | 23.13 | 23.11 | 0.02 | 0.09% | 22.76 | 23.24 | 487095 | 111922.87 | 3.71% |
| 2026-01-09 | 22.88 | 23.09 | 0.23 | 1.01% | 22.87 | 23.45 | 382987 | 88612.02 | 2.91% |
| 2026-01-08 | 23.18 | 22.86 | -0.37 | -1.59% | 22.72 | 23.34 | 404854 | 93302.84 | 3.08% |
| 2026-01-07 | 23.18 | 23.23 | 0.12 | 0.52% | 23.00 | 23.58 | 415069 | 96656.47 | 3.16% |
| 2026-01-06 | 23.08 | 23.11 | 0.08 | 0.35% | 22.91 | 23.25 | 356599 | 82283.46 | 2.71% |
| 2026-01-05 | 22.96 | 23.03 | -0.18 | -0.78% | 22.82 | 23.17 | 384942 | 88581.87 | 2.93% |
| 2025-12-31 | 23.82 | 23.21 | -0.54 | -2.27% | 23.17 | 23.90 | 447273 | 104681.61 | 3.40% |
| 2025-12-30 | 22.80 | 23.75 | 0.77 | 3.35% | 22.73 | 23.99 | 591442 | 138865.83 | 4.50% |
| 2025-12-29 | 22.85 | 22.98 | 0.02 | 0.09% | 22.75 | 23.15 | 336641 | 77260.62 | 2.56% |
| 2025-12-26 | 23.25 | 22.96 | 0.01 | 0.04% | 22.77 | 23.50 | 473630 | 109574.00 | 3.60% |
| 2025-12-25 | 22.77 | 22.95 | 0.23 | 1.01% | 22.66 | 23.10 | 372696 | 85437.12 | 2.84% |
| 2025-12-24 | 21.80 | 22.72 | 0.87 | 3.98% | 21.70 | 22.84 | 519425 | 116727.41 | 3.95% |
| 2025-12-23 | 21.97 | 21.85 | -0.08 | -0.36% | 21.72 | 22.05 | 160731 | 35122.07 | 1.22% |
| 2025-12-22 | 21.85 | 21.93 | 0.27 | 1.25% | 21.76 | 22.09 | 245677 | 53951.11 | 1.87% |
| 2025-12-19 | 21.37 | 21.66 | 0.38 | 1.79% | 21.37 | 21.98 | 257438 | 55962.61 | 1.96% |
| 2025-12-18 | 21.31 | 21.28 | -0.22 | -1.02% | 21.25 | 21.72 | 170936 | 36690.96 | 1.30% |
| 2025-12-17 | 21.10 | 21.50 | 0.40 | 1.90% | 21.00 | 21.58 | 226428 | 48266.51 | 1.72% |
| 2025-12-16 | 21.50 | 21.10 | -0.38 | -1.77% | 20.97 | 21.65 | 242112 | 51303.84 | 1.84% |
| 2025-12-15 | 21.78 | 21.48 | -0.53 | -2.41% | 21.46 | 21.99 | 259047 | 56191.85 | 1.97% |
| 2025-12-12 | 21.88 | 22.01 | 0.06 | 0.27% | 21.84 | 22.12 | 259423 | 57086.77 | 1.97% |
| 2025-12-11 | 21.85 | 21.95 | 0.18 | 0.83% | 21.79 | 22.25 | 379298 | 83622.43 | 2.89% |
| 2025-12-10 | 21.77 | 21.77 | 0.01 | 0.05% | 21.37 | 21.86 | 219849 | 47545.96 | 1.67% |
| 2025-12-09 | 21.71 | 21.76 | -0.16 | -0.73% | 21.63 | 22.12 | 241651 | 52800.65 | 1.84% |
| 2025-12-08 | 21.88 | 21.92 | 0.32 | 1.48% | 21.57 | 22.17 | 343910 | 75146.38 | 2.62% |
| 2025-12-05 | 21.32 | 21.60 | 0.20 | 0.93% | 21.12 | 21.63 | 260907 | 55936.18 | 1.99% |
| 2025-12-04 | 21.33 | 21.40 | 0.59 | 2.84% | 20.97 | 21.77 | 420724 | 89917.98 | 3.20% |
| 2025-12-03 | 21.15 | 20.81 | -0.09 | -0.43% | 20.72 | 21.34 | 188562 | 39479.02 | 1.43% |
| 2025-12-02 | 21.24 | 20.90 | -0.42 | -1.97% | 20.81 | 21.32 | 184666 | 38758.94 | 1.40% |
| 2025-12-01 | 21.10 | 21.32 | 0.49 | 2.35% | 21.06 | 21.46 | 299730 | 63773.20 | 2.28% |
| 2025-11-28 | 20.52 | 20.83 | 0.15 | 0.73% | 20.44 | 20.95 | 158554 | 32851.48 | 1.21% |
| 2025-11-27 | 20.88 | 20.68 | -0.22 | -1.05% | 20.65 | 21.14 | 190019 | 39757.74 | 1.45% |
| 2025-11-26 | 20.78 | 20.90 | 0.05 | 0.24% | 20.70 | 21.11 | 224152 | 46950.17 | 1.71% |
| 2025-11-25 | 20.49 | 20.85 | 0.63 | 3.12% | 20.49 | 21.17 | 328632 | 68681.58 | 2.50% |
| 2025-11-24 | 20.32 | 20.22 | 0.31 | 1.56% | 19.94 | 20.40 | 281814 | 56760.88 | 2.14% |
| 2025-11-21 | 20.14 | 19.91 | -0.42 | -2.07% | 19.75 | 20.33 | 300478 | 60149.78 | 2.29% |
| 2025-11-20 | 20.85 | 20.33 | -0.34 | -1.64% | 20.25 | 20.89 | 191435 | 39155.25 | 1.46% |
| 2025-11-19 | 20.74 | 20.67 | -0.11 | -0.53% | 20.45 | 20.89 | 152930 | 31637.42 | 1.16% |
| 2025-11-18 | 20.80 | 20.78 | 0.12 | 0.58% | 20.67 | 20.99 | 194607 | 40563.43 | 1.48% |
| 2025-11-17 | 20.80 | 20.66 | -0.30 | -1.43% | 20.56 | 20.92 | 215822 | 44730.42 | 1.64% |
| 2025-11-14 | 21.20 | 20.96 | -0.51 | -2.38% | 20.96 | 21.40 | 220402 | 46580.64 | 1.68% |
| 2025-11-13 | 21.32 | 21.47 | 0.14 | 0.66% | 21.23 | 21.72 | 187533 | 40254.53 | 1.43% |
| 2025-11-12 | 21.66 | 21.33 | -0.39 | -1.80% | 21.12 | 21.70 | 207206 | 44332.95 | 1.58% |
| 2025-11-11 | 22.05 | 21.72 | -0.09 | -0.41% | 21.62 | 22.44 | 242351 | 53254.02 | 1.84% |
| 2025-11-10 | 22.18 | 21.81 | -0.45 | -2.02% | 21.62 | 22.37 | 269929 | 58959.16 | 2.05% |
| 2025-11-07 | 22.60 | 22.26 | -0.39 | -1.72% | 22.07 | 22.60 | 276515 | 61553.00 | 2.10% |
| 2025-11-06 | 21.95 | 22.65 | 0.76 | 3.47% | 21.91 | 22.83 | 369421 | 82833.08 | 2.81% |
| 2025-11-05 | 21.30 | 21.89 | 0.18 | 0.83% | 21.25 | 22.03 | 211093 | 45889.32 | 1.61% |
| 2025-11-04 | 22.33 | 21.71 | -0.67 | -2.99% | 21.61 | 22.33 | 318666 | 69568.62 | 2.42% |
| 2025-11-03 | 22.80 | 22.38 | -0.53 | -2.31% | 22.00 | 22.80 | 349932 | 77963.91 | 2.66% |
| 2025-10-31 | 22.60 | 22.91 | 0.40 | 1.78% | 22.52 | 23.21 | 391940 | 89710.60 | 2.98% |
| 2025-10-30 | 23.18 | 22.51 | -0.37 | -1.62% | 22.46 | 23.30 | 484593 | 110670.02 | 3.69% |
| 2025-10-29 | 22.19 | 22.88 | 0.68 | 3.06% | 22.05 | 22.88 | 462105 | 103903.99 | 3.52% |
| 2025-10-28 | 22.05 | 22.20 | 0.16 | 0.73% | 21.92 | 22.45 | 373081 | 82649.65 | 2.84% |
| 2025-10-27 | 22.26 | 22.04 | 0.17 | 0.78% | 21.83 | 22.39 | 343326 | 75885.48 | 2.61% |
| 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% |
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。
