| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.22 | 14.87 | 0.48 | 3.34% | 14.14 | 15.07 | 488505 | 71921.28 | 9.27% |
| 2025-04-02 | 14.13 | 14.39 | 0.28 | 1.98% | 14.00 | 14.54 | 307530 | 44076.72 | 5.84% |
| 2025-04-01 | 14.00 | 14.11 | 0.22 | 1.58% | 13.93 | 14.35 | 270607 | 38334.50 | 5.14% |
| 2025-03-31 | 14.23 | 13.89 | -0.42 | -2.94% | 13.71 | 14.36 | 348344 | 48583.16 | 6.61% |
| 2025-03-28 | 14.68 | 14.31 | -0.49 | -3.31% | 14.21 | 15.06 | 508944 | 74175.45 | 9.66% |
| 2025-03-27 | 15.41 | 14.80 | -0.72 | -4.64% | 14.80 | 16.11 | 592954 | 91963.66 | 11.25% |
| 2025-03-26 | 15.03 | 15.52 | -0.18 | -1.15% | 14.80 | 16.50 | 653594 | 101414.70 | 12.40% |
| 2025-03-25 | 15.29 | 15.70 | 0.65 | 4.32% | 14.55 | 15.99 | 802692 | 121612.05 | 15.23% |
| 2025-03-24 | 13.99 | 15.05 | 1.37 | 10.01% | 13.95 | 15.05 | 330469 | 48859.67 | 6.27% |
| 2025-03-21 | 13.41 | 13.68 | 0.11 | 0.81% | 13.41 | 13.77 | 185062 | 25188.35 | 3.51% |
| 2025-03-20 | 13.53 | 13.57 | 0.11 | 0.82% | 13.51 | 13.88 | 248263 | 33923.78 | 4.71% |
| 2025-03-19 | 13.36 | 13.46 | 0.27 | 2.05% | 13.23 | 14.18 | 362189 | 49284.46 | 6.87% |
| 2025-03-18 | 13.13 | 13.19 | 0.09 | 0.69% | 12.97 | 13.25 | 137233 | 18005.76 | 2.60% |
| 2025-03-17 | 13.10 | 13.10 | 0.13 | 1.00% | 12.96 | 13.28 | 153465 | 20087.62 | 2.91% |
| 2025-03-14 | 12.75 | 12.97 | 0.28 | 2.21% | 12.75 | 12.97 | 175896 | 22664.51 | 3.34% |
| 2025-03-13 | 12.63 | 12.69 | 0.02 | 0.16% | 12.53 | 12.72 | 86909 | 10969.40 | 1.65% |
| 2025-03-12 | 12.72 | 12.67 | -0.03 | -0.24% | 12.60 | 12.86 | 118740 | 15094.78 | 2.25% |
| 2025-03-11 | 12.50 | 12.70 | 0.09 | 0.71% | 12.48 | 12.72 | 126767 | 16024.40 | 2.41% |
| 2025-03-10 | 12.43 | 12.61 | 0.19 | 1.53% | 12.35 | 12.63 | 105105 | 13125.23 | 1.99% |
| 2025-03-07 | 12.50 | 12.42 | -0.11 | -0.88% | 12.40 | 12.72 | 161529 | 20270.66 | 3.07% |
| 2025-03-06 | 12.41 | 12.53 | 0.08 | 0.64% | 12.39 | 12.54 | 85834 | 10709.69 | 1.63% |
| 2025-03-05 | 12.49 | 12.45 | -0.05 | -0.40% | 12.32 | 12.51 | 82647 | 10242.44 | 1.57% |
| 2025-03-04 | 12.33 | 12.50 | 0.11 | 0.89% | 12.32 | 12.59 | 109966 | 13731.53 | 2.09% |
| 2025-03-03 | 12.30 | 12.39 | 0.09 | 0.73% | 12.28 | 12.63 | 153438 | 19141.36 | 2.91% |
| 2025-02-28 | 12.26 | 12.30 | 0.02 | 0.16% | 12.16 | 12.50 | 142510 | 17619.49 | 2.70% |
| 2025-02-27 | 12.12 | 12.28 | 0.11 | 0.90% | 12.12 | 12.32 | 98912 | 12102.75 | 1.88% |
| 2025-02-26 | 12.12 | 12.17 | 0.07 | 0.58% | 12.09 | 12.31 | 93837 | 11410.90 | 1.78% |
| 2025-02-25 | 12.35 | 12.10 | -0.31 | -2.50% | 12.09 | 12.40 | 122109 | 14951.24 | 2.32% |
| 2025-02-24 | 12.42 | 12.41 | -0.01 | -0.08% | 12.34 | 12.73 | 158675 | 19860.81 | 3.01% |
| 2025-02-21 | 12.35 | 12.42 | 0.07 | 0.57% | 12.24 | 12.42 | 71902 | 8872.88 | 1.36% |
| 2025-02-20 | 12.21 | 12.35 | 0.16 | 1.31% | 12.15 | 12.52 | 115199 | 14254.43 | 2.19% |
| 2025-02-19 | 12.06 | 12.19 | 0.09 | 0.74% | 12.04 | 12.19 | 80148 | 9717.53 | 1.52% |
| 2025-02-18 | 12.40 | 12.10 | -0.30 | -2.42% | 12.02 | 12.40 | 98682 | 12031.99 | 1.87% |
| 2025-02-17 | 12.50 | 12.40 | -0.12 | -0.96% | 12.34 | 12.62 | 93165 | 11592.31 | 1.77% |
| 2025-02-14 | 12.61 | 12.52 | -0.10 | -0.79% | 12.48 | 12.62 | 72127 | 9032.55 | 1.37% |
| 2025-02-13 | 12.63 | 12.62 | -0.09 | -0.71% | 12.59 | 12.75 | 90293 | 11433.30 | 1.71% |
| 2025-02-12 | 12.71 | 12.71 | -0.04 | -0.31% | 12.61 | 12.87 | 114285 | 14507.77 | 2.17% |
| 2025-02-11 | 12.81 | 12.75 | -0.06 | -0.47% | 12.63 | 12.86 | 77068 | 9807.66 | 1.46% |
| 2025-02-10 | 12.66 | 12.81 | 0.15 | 1.18% | 12.61 | 12.86 | 137607 | 17558.74 | 2.61% |
| 2025-02-07 | 12.64 | 12.66 | 0.03 | 0.24% | 12.47 | 12.80 | 112894 | 14296.41 | 2.14% |
| 2025-02-06 | 12.49 | 12.63 | 0.14 | 1.12% | 12.40 | 12.68 | 84057 | 10589.29 | 1.60% |
| 2025-02-05 | 12.76 | 12.49 | -0.24 | -1.89% | 12.34 | 12.83 | 93602 | 11670.36 | 1.78% |
| 2025-01-27 | 12.84 | 12.73 | -0.05 | -0.39% | 12.71 | 12.98 | 72280 | 9288.14 | 1.37% |
| 2025-01-24 | 12.50 | 12.78 | 0.34 | 2.73% | 12.40 | 12.78 | 77444 | 9771.95 | 1.47% |
| 2025-01-23 | 12.53 | 12.44 | 0.04 | 0.32% | 12.40 | 12.62 | 72010 | 8995.60 | 1.37% |
| 2025-01-22 | 12.76 | 12.40 | -0.39 | -3.05% | 12.37 | 12.79 | 67101 | 8402.04 | 1.27% |
| 2025-01-21 | 12.83 | 12.79 | -0.07 | -0.54% | 12.65 | 12.98 | 59728 | 7627.39 | 1.13% |
| 2025-01-20 | 12.87 | 12.86 | 0.04 | 0.31% | 12.80 | 13.14 | 94214 | 12220.87 | 1.79% |
| 2025-01-17 | 12.57 | 12.82 | 0.19 | 1.50% | 12.46 | 12.91 | 94090 | 11992.76 | 1.79% |
| 2025-01-16 | 12.63 | 12.63 | 0.07 | 0.56% | 12.51 | 12.92 | 102962 | 13068.77 | 1.95% |
| 2025-01-15 | 12.40 | 12.56 | 0.15 | 1.21% | 12.35 | 12.78 | 100911 | 12739.09 | 1.92% |
| 2025-01-14 | 12.22 | 12.41 | 0.37 | 3.07% | 12.07 | 12.45 | 95450 | 11732.48 | 1.81% |
| 2025-01-13 | 12.10 | 12.04 | -0.22 | -1.79% | 11.81 | 12.16 | 93251 | 11199.91 | 1.77% |
| 2025-01-10 | 12.70 | 12.26 | -0.44 | -3.46% | 12.20 | 12.74 | 90703 | 11313.76 | 1.72% |
| 2025-01-09 | 12.70 | 12.70 | -0.07 | -0.55% | 12.65 | 12.88 | 65512 | 8350.28 | 1.24% |
| 2025-01-08 | 12.76 | 12.77 | -0.11 | -0.85% | 12.52 | 12.86 | 71138 | 9044.98 | 1.35% |
| 2025-01-07 | 12.60 | 12.88 | 0.28 | 2.22% | 12.59 | 12.88 | 70569 | 8974.42 | 1.34% |
| 2025-01-06 | 12.51 | 12.60 | -0.06 | -0.47% | 12.26 | 12.77 | 106729 | 13363.86 | 2.03% |
| 2025-01-03 | 13.34 | 12.66 | -0.67 | -5.03% | 12.54 | 13.48 | 145891 | 18823.66 | 2.77% |
| 2025-01-02 | 13.14 | 13.33 | 0.10 | 0.76% | 13.10 | 13.72 | 183892 | 24784.14 | 3.49% |
| 2024-12-31 | 13.46 | 13.23 | -0.22 | -1.64% | 13.11 | 13.65 | 120714 | 16074.60 | 2.29% |
| 2024-12-30 | 13.87 | 13.45 | -0.45 | -3.24% | 13.35 | 13.90 | 130731 | 17656.73 | 2.48% |
| 2024-12-27 | 13.75 | 13.90 | 0.08 | 0.58% | 13.71 | 14.06 | 115725 | 16109.35 | 2.20% |
| 2024-12-26 | 13.76 | 13.82 | 0.02 | 0.14% | 13.72 | 13.94 | 97568 | 13476.30 | 1.85% |
| 2024-12-25 | 13.78 | 13.80 | -0.05 | -0.36% | 13.38 | 13.97 | 146262 | 20021.18 | 2.78% |
| 2024-12-24 | 13.29 | 13.85 | 0.56 | 4.21% | 13.26 | 13.85 | 141913 | 19291.77 | 2.69% |
| 2024-12-23 | 13.64 | 13.29 | -0.33 | -2.42% | 13.19 | 13.88 | 166381 | 22557.21 | 3.16% |
| 2024-12-20 | 13.65 | 13.62 | -0.03 | -0.22% | 13.51 | 13.93 | 162138 | 22217.62 | 3.08% |
| 2024-12-19 | 13.60 | 13.65 | -0.09 | -0.66% | 13.33 | 13.75 | 136381 | 18492.73 | 2.59% |
| 2024-12-18 | 13.83 | 13.74 | -0.10 | -0.72% | 13.67 | 13.97 | 141468 | 19535.27 | 2.68% |
| 2024-12-17 | 14.35 | 13.84 | -0.66 | -4.55% | 13.66 | 14.38 | 283050 | 39509.29 | 5.37% |
| 2024-12-16 | 14.61 | 14.50 | 0.00 | 0.00% | 14.30 | 14.90 | 348469 | 50807.66 | 6.61% |
| 2024-12-13 | 14.27 | 14.50 | 0.09 | 0.62% | 14.18 | 15.09 | 364921 | 53125.87 | 6.93% |
| 2024-12-12 | 13.78 | 14.41 | 0.59 | 4.27% | 13.74 | 14.48 | 291466 | 41324.45 | 5.53% |
| 2024-12-11 | 13.49 | 13.82 | 0.29 | 2.14% | 13.48 | 13.83 | 143886 | 19719.90 | 2.73% |
| 2024-12-10 | 13.52 | 13.53 | 0.30 | 2.27% | 13.45 | 13.85 | 224861 | 30684.91 | 4.27% |
| 2024-12-09 | 13.50 | 13.23 | -0.25 | -1.85% | 13.14 | 13.54 | 118379 | 15771.03 | 2.25% |
| 2024-12-06 | 13.33 | 13.48 | 0.21 | 1.58% | 13.21 | 13.59 | 174761 | 23469.29 | 3.32% |
| 2024-12-05 | 13.13 | 13.27 | 0.07 | 0.53% | 13.06 | 13.41 | 122169 | 16138.81 | 2.32% |
| 2024-12-04 | 13.31 | 13.20 | -0.25 | -1.86% | 13.06 | 13.60 | 155472 | 20735.76 | 2.95% |
峨眉山Ａ(000888)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。
