| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 17.75 | 17.19 | -0.66 | -3.70% | 17.16 | 17.80 | 364721 | 63185.16 | 2.77% |
| 2025-05-29 | 17.51 | 17.85 | 0.32 | 1.83% | 17.51 | 18.11 | 374816 | 67041.80 | 2.85% |
| 2025-05-28 | 17.59 | 17.53 | -0.07 | -0.40% | 17.44 | 17.79 | 257661 | 45341.20 | 1.96% |
| 2025-05-27 | 18.03 | 17.60 | -0.52 | -2.87% | 17.52 | 18.09 | 365552 | 64643.42 | 2.78% |
| 2025-05-26 | 18.26 | 18.12 | -0.09 | -0.49% | 17.97 | 18.40 | 301551 | 54626.42 | 2.29% |
| 2025-05-23 | 18.45 | 18.21 | -0.33 | -1.78% | 18.20 | 18.95 | 484778 | 89966.09 | 3.69% |
| 2025-05-22 | 18.84 | 18.54 | -0.31 | -1.64% | 18.46 | 18.88 | 338829 | 63093.01 | 2.58% |
| 2025-05-21 | 18.80 | 18.85 | 0.00 | 0.00% | 18.61 | 19.03 | 378553 | 71217.32 | 2.88% |
| 2025-05-20 | 18.91 | 18.85 | -0.17 | -0.89% | 18.65 | 19.12 | 347927 | 65665.55 | 2.65% |
| 2025-05-19 | 19.24 | 19.02 | -0.24 | -1.25% | 18.51 | 19.24 | 501759 | 94156.14 | 3.82% |
| 2025-05-16 | 18.65 | 19.26 | 0.44 | 2.34% | 18.65 | 19.61 | 721487 | 139604.28 | 5.49% |
| 2025-05-15 | 19.12 | 18.82 | -0.34 | -1.77% | 18.54 | 19.12 | 456226 | 85741.25 | 3.47% |
| 2025-05-14 | 19.36 | 19.16 | -0.24 | -1.24% | 19.04 | 19.57 | 519342 | 100042.44 | 3.95% |
| 2025-05-13 | 19.90 | 19.40 | -0.26 | -1.32% | 19.29 | 19.92 | 568526 | 111094.81 | 4.33% |
| 2025-05-12 | 19.57 | 19.66 | 0.23 | 1.18% | 19.48 | 20.13 | 835507 | 164860.67 | 6.36% |
| 2025-05-09 | 19.33 | 19.43 | 0.43 | 2.26% | 19.00 | 20.32 | 1200475 | 234741.56 | 9.13% |
| 2025-05-08 | 18.66 | 19.00 | 0.19 | 1.01% | 18.66 | 19.32 | 652521 | 124364.09 | 4.96% |
| 2025-05-07 | 19.40 | 18.81 | -0.37 | -1.93% | 18.55 | 19.46 | 876257 | 166117.94 | 6.67% |
| 2025-05-06 | 18.60 | 19.18 | 1.05 | 5.79% | 18.52 | 19.33 | 922033 | 174832.67 | 7.02% |
| 2025-04-30 | 17.50 | 18.13 | 0.79 | 4.56% | 17.28 | 18.26 | 805461 | 143164.50 | 6.13% |
| 2025-04-29 | 16.85 | 17.34 | 0.71 | 4.27% | 16.78 | 17.72 | 758429 | 131474.92 | 5.77% |
| 2025-04-28 | 16.92 | 16.63 | -0.21 | -1.25% | 16.50 | 16.99 | 340292 | 56689.74 | 2.59% |
| 2025-04-25 | 16.90 | 16.84 | 0.05 | 0.30% | 16.70 | 17.14 | 435228 | 73571.34 | 3.31% |
| 2025-04-24 | 17.05 | 16.79 | -0.26 | -1.52% | 16.70 | 17.27 | 524713 | 89036.15 | 3.99% |
| 2025-04-23 | 16.50 | 17.05 | 0.84 | 5.18% | 16.40 | 17.25 | 778434 | 131347.98 | 5.92% |
| 2025-04-22 | 16.56 | 16.21 | -0.43 | -2.58% | 16.13 | 16.68 | 362986 | 59177.33 | 2.76% |
| 2025-04-21 | 15.82 | 16.64 | 0.51 | 3.16% | 15.70 | 16.69 | 427107 | 69592.88 | 3.25% |
| 2025-04-18 | 15.85 | 16.13 | 0.17 | 1.07% | 15.85 | 16.21 | 318451 | 51127.59 | 2.42% |
| 2025-04-17 | 16.10 | 15.96 | -0.23 | -1.42% | 15.94 | 16.34 | 287835 | 46424.14 | 2.19% |
| 2025-04-16 | 16.65 | 16.19 | -0.50 | -3.00% | 15.98 | 16.65 | 429515 | 69860.94 | 3.27% |
| 2025-04-15 | 16.66 | 16.69 | 0.03 | 0.18% | 16.46 | 16.95 | 464421 | 77564.13 | 3.53% |
| 2025-04-14 | 16.61 | 16.66 | 0.36 | 2.21% | 16.46 | 16.94 | 502589 | 83844.28 | 3.82% |
| 2025-04-11 | 15.60 | 16.30 | 0.41 | 2.58% | 15.60 | 16.63 | 653023 | 106082.85 | 4.97% |
| 2025-04-10 | 16.15 | 15.89 | 0.38 | 2.45% | 15.81 | 16.64 | 884146 | 142856.67 | 6.73% |
| 2025-04-09 | 14.71 | 15.51 | 0.64 | 4.30% | 13.88 | 15.62 | 980550 | 146093.61 | 7.46% |
| 2025-04-08 | 15.86 | 14.87 | -1.65 | -9.99% | 14.87 | 15.98 | 1017589 | 153631.30 | 7.74% |
| 2025-04-07 | 16.90 | 16.52 | -1.84 | -10.02% | 16.52 | 17.16 | 185369 | 30980.38 | 1.41% |
| 2025-04-03 | 18.70 | 18.36 | -0.63 | -3.32% | 18.32 | 19.17 | 453056 | 84343.62 | 3.45% |
| 2025-04-02 | 18.71 | 18.99 | 0.39 | 2.10% | 18.61 | 19.29 | 424290 | 80682.99 | 3.23% |
| 2025-04-01 | 19.18 | 18.60 | -0.58 | -3.02% | 18.56 | 19.33 | 514355 | 96851.41 | 3.91% |
| 2025-03-31 | 19.51 | 19.18 | -0.67 | -3.38% | 18.70 | 19.87 | 636177 | 121139.27 | 4.84% |
| 2025-03-28 | 20.00 | 19.85 | -0.25 | -1.24% | 19.81 | 20.38 | 328202 | 65552.76 | 2.50% |
| 2025-03-27 | 20.06 | 20.10 | -0.14 | -0.69% | 19.76 | 20.66 | 515344 | 104481.27 | 3.92% |
| 2025-03-26 | 19.92 | 20.24 | 0.28 | 1.40% | 19.85 | 20.75 | 545881 | 110615.50 | 4.15% |
| 2025-03-25 | 20.82 | 19.96 | -0.91 | -4.36% | 19.89 | 21.24 | 622183 | 126747.35 | 4.73% |
| 2025-03-24 | 20.81 | 20.87 | -0.15 | -0.71% | 20.23 | 21.18 | 628195 | 129747.13 | 4.78% |
| 2025-03-21 | 22.36 | 21.02 | -1.72 | -7.56% | 21.01 | 22.51 | 948671 | 204713.50 | 7.22% |
| 2025-03-20 | 22.75 | 22.74 | -0.33 | -1.43% | 22.20 | 23.33 | 921060 | 209526.69 | 7.01% |
| 2025-03-19 | 21.80 | 23.07 | 1.03 | 4.67% | 21.33 | 24.01 | 1423987 | 324292.69 | 10.83% |
| 2025-03-18 | 22.32 | 22.04 | -0.41 | -1.83% | 21.80 | 22.53 | 686288 | 151520.86 | 5.22% |
| 2025-03-17 | 22.49 | 22.45 | 0.15 | 0.67% | 21.71 | 22.74 | 875812 | 194951.53 | 6.66% |
| 2025-03-14 | 21.44 | 22.30 | 0.45 | 2.06% | 21.31 | 22.80 | 1269175 | 279779.97 | 9.66% |
| 2025-03-13 | 21.96 | 21.85 | 0.58 | 2.73% | 20.33 | 22.10 | 1431508 | 304993.31 | 10.89% |
| 2025-03-12 | 22.15 | 21.27 | -0.59 | -2.70% | 21.26 | 22.18 | 824422 | 178360.17 | 6.27% |
| 2025-03-11 | 21.27 | 21.86 | 0.04 | 0.18% | 21.26 | 22.66 | 909338 | 198587.14 | 6.92% |
| 2025-03-10 | 22.48 | 21.82 | 0.14 | 0.65% | 21.68 | 22.72 | 872652 | 192739.44 | 6.64% |
| 2025-03-07 | 21.31 | 21.68 | 0.26 | 1.21% | 21.22 | 22.15 | 1014500 | 220645.20 | 7.72% |
| 2025-03-06 | 21.41 | 21.42 | 0.18 | 0.85% | 21.16 | 21.84 | 1091309 | 234809.91 | 8.30% |
| 2025-03-05 | 21.11 | 21.24 | 0.24 | 1.14% | 20.70 | 21.66 | 998585 | 211254.55 | 7.60% |
| 2025-03-04 | 20.48 | 21.00 | 0.44 | 2.14% | 20.37 | 21.80 | 1166974 | 246973.06 | 8.88% |
| 2025-03-03 | 21.20 | 20.56 | -0.12 | -0.58% | 20.41 | 21.48 | 1068934 | 223496.98 | 8.13% |
| 2025-02-28 | 22.32 | 20.68 | -2.02 | -8.90% | 20.60 | 22.70 | 1381806 | 292517.78 | 10.51% |
| 2025-02-27 | 24.27 | 22.70 | -1.56 | -6.43% | 22.16 | 24.40 | 1995374 | 463219.88 | 15.18% |
| 2025-02-26 | 22.25 | 24.26 | 1.94 | 8.69% | 22.10 | 24.55 | 1839876 | 440016.03 | 14.00% |
| 2025-02-25 | 20.90 | 22.32 | 1.40 | 6.69% | 20.72 | 23.00 | 1584781 | 344686.62 | 12.06% |
| 2025-02-24 | 20.52 | 20.92 | 1.16 | 5.87% | 20.20 | 21.74 | 1707496 | 357556.19 | 12.99% |
| 2025-02-21 | 18.80 | 19.76 | 1.80 | 10.02% | 18.49 | 19.76 | 977795 | 188461.42 | 7.44% |
| 2025-02-20 | 18.10 | 17.96 | -0.11 | -0.61% | 17.57 | 18.20 | 876335 | 156328.12 | 6.67% |
| 2025-02-19 | 17.21 | 18.07 | 0.78 | 4.51% | 17.00 | 18.48 | 1101938 | 197960.95 | 8.38% |
| 2025-02-18 | 16.85 | 17.29 | 0.48 | 2.86% | 16.58 | 17.95 | 1183550 | 205138.27 | 9.00% |
| 2025-02-17 | 16.71 | 16.81 | 0.18 | 1.08% | 16.58 | 17.23 | 824344 | 138646.34 | 6.27% |
| 2025-02-14 | 16.80 | 16.63 | -0.27 | -1.60% | 16.40 | 17.05 | 886555 | 147490.03 | 6.75% |
| 2025-02-13 | 17.28 | 16.90 | -0.38 | -2.20% | 16.68 | 18.00 | 1693462 | 292531.34 | 12.88% |
| 2025-02-12 | 16.28 | 17.28 | 1.57 | 9.99% | 15.86 | 17.28 | 1442827 | 243058.89 | 10.98% |
| 2025-02-11 | 15.12 | 15.71 | 0.59 | 3.90% | 14.95 | 16.20 | 923925 | 143276.09 | 7.03% |
| 2025-02-10 | 15.15 | 15.12 | -0.03 | -0.20% | 14.83 | 15.23 | 603515 | 90678.28 | 4.59% |
| 2025-02-07 | 14.85 | 15.15 | 0.32 | 2.16% | 14.65 | 15.42 | 1114189 | 167746.16 | 8.48% |
| 2025-02-06 | 13.94 | 14.83 | 0.81 | 5.78% | 13.93 | 14.85 | 798686 | 116178.75 | 6.08% |
| 2025-02-05 | 14.20 | 14.02 | -0.05 | -0.36% | 13.70 | 14.25 | 545699 | 76639.77 | 4.15% |
| 2025-01-27 | 14.80 | 14.07 | -0.71 | -4.80% | 14.04 | 14.87 | 627317 | 89564.90 | 4.77% |
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。
