| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.36 | 13.21 | -0.17 | -1.27% | 13.18 | 13.43 | 77407 | 10311.16 | 1.47% |
| 2025-05-22 | 13.40 | 13.38 | -0.05 | -0.37% | 13.25 | 13.50 | 92343 | 12349.58 | 1.75% |
| 2025-05-21 | 13.48 | 13.43 | -0.12 | -0.89% | 13.41 | 13.55 | 66407 | 8937.55 | 1.26% |
| 2025-05-20 | 13.50 | 13.55 | 0.09 | 0.67% | 13.43 | 13.61 | 100508 | 13603.58 | 1.91% |
| 2025-05-19 | 13.29 | 13.46 | 0.22 | 1.66% | 13.25 | 13.67 | 160586 | 21647.11 | 3.05% |
| 2025-05-16 | 13.19 | 13.24 | 0.11 | 0.84% | 13.14 | 13.28 | 71328 | 9421.98 | 1.35% |
| 2025-05-15 | 13.39 | 13.13 | -0.26 | -1.94% | 13.12 | 13.47 | 105300 | 13984.82 | 2.00% |
| 2025-05-14 | 13.58 | 13.39 | -0.20 | -1.47% | 13.33 | 13.58 | 122561 | 16408.06 | 2.33% |
| 2025-05-13 | 13.40 | 13.59 | 0.23 | 1.72% | 13.35 | 13.62 | 181156 | 24529.91 | 3.44% |
| 2025-05-12 | 13.29 | 13.36 | 0.08 | 0.60% | 13.19 | 13.36 | 96455 | 12830.09 | 1.83% |
| 2025-05-09 | 13.27 | 13.28 | 0.01 | 0.08% | 13.22 | 13.38 | 95623 | 12714.06 | 1.81% |
| 2025-05-08 | 13.46 | 13.27 | -0.19 | -1.41% | 13.27 | 13.47 | 142595 | 19030.53 | 2.71% |
| 2025-05-07 | 13.53 | 13.46 | 0.05 | 0.37% | 13.38 | 13.65 | 130836 | 17637.93 | 2.48% |
| 2025-05-06 | 13.53 | 13.41 | -0.09 | -0.67% | 13.08 | 13.56 | 201856 | 26757.26 | 3.83% |
| 2025-04-30 | 13.58 | 13.50 | -0.16 | -1.17% | 13.42 | 13.68 | 140584 | 19028.15 | 2.67% |
| 2025-04-29 | 13.60 | 13.66 | -0.04 | -0.29% | 13.52 | 13.80 | 112783 | 15430.61 | 2.14% |
| 2025-04-28 | 14.40 | 13.70 | -0.70 | -4.86% | 13.64 | 14.40 | 245387 | 33858.59 | 4.66% |
| 2025-04-25 | 14.14 | 14.40 | 0.34 | 2.42% | 14.05 | 14.55 | 257584 | 37074.79 | 4.89% |
| 2025-04-24 | 14.18 | 14.06 | -0.12 | -0.85% | 14.01 | 14.31 | 145507 | 20549.24 | 2.76% |
| 2025-04-23 | 14.28 | 14.18 | -0.10 | -0.70% | 14.07 | 14.38 | 177072 | 25150.72 | 3.36% |
| 2025-04-22 | 14.50 | 14.28 | -0.22 | -1.52% | 14.01 | 14.54 | 285162 | 40610.32 | 5.41% |
| 2025-04-21 | 14.41 | 14.50 | -0.21 | -1.43% | 14.20 | 14.70 | 259938 | 37510.44 | 4.93% |
| 2025-04-18 | 15.30 | 14.71 | -0.72 | -4.67% | 14.71 | 15.31 | 320660 | 47886.73 | 6.09% |
| 2025-04-17 | 15.15 | 15.43 | 0.18 | 1.18% | 14.90 | 15.62 | 423206 | 64840.54 | 8.03% |
| 2025-04-16 | 14.73 | 15.25 | 0.36 | 2.42% | 14.62 | 15.53 | 425253 | 64583.54 | 8.07% |
| 2025-04-15 | 14.97 | 14.89 | -0.24 | -1.59% | 14.75 | 15.08 | 241333 | 35909.78 | 4.58% |
| 2025-04-14 | 14.61 | 15.13 | 0.45 | 3.07% | 14.56 | 15.25 | 435311 | 65296.13 | 8.26% |
| 2025-04-11 | 14.89 | 14.68 | -0.40 | -2.65% | 14.56 | 15.08 | 388229 | 57349.10 | 7.37% |
| 2025-04-10 | 14.20 | 15.08 | 0.66 | 4.58% | 14.20 | 15.17 | 534051 | 79383.52 | 10.14% |
| 2025-04-09 | 13.53 | 14.42 | 0.55 | 3.97% | 12.88 | 14.46 | 492300 | 67594.44 | 9.34% |
| 2025-04-08 | 13.90 | 13.87 | 0.19 | 1.39% | 13.68 | 14.25 | 422046 | 58906.17 | 8.01% |
| 2025-04-07 | 13.99 | 13.68 | -1.19 | -8.00% | 13.39 | 14.77 | 470798 | 65677.70 | 8.94% |
| 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% |
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。
