| 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 | 13.30 | 13.23 | -0.23 | -1.71% | 13.10 | 13.47 | 31144 | 4140.75 | 0.62% |
| 2025-04-02 | 13.15 | 13.46 | 0.31 | 2.36% | 13.02 | 13.59 | 53912 | 7239.49 | 1.07% |
| 2025-04-01 | 12.48 | 13.15 | 0.68 | 5.45% | 12.48 | 13.25 | 53746 | 6975.60 | 1.06% |
| 2025-03-31 | 12.61 | 12.47 | -0.18 | -1.42% | 12.42 | 12.77 | 24321 | 3054.97 | 0.48% |
| 2025-03-28 | 12.71 | 12.65 | -0.09 | -0.71% | 12.56 | 12.76 | 18811 | 2381.26 | 0.37% |
| 2025-03-27 | 12.78 | 12.74 | -0.09 | -0.70% | 12.66 | 12.89 | 17346 | 2210.73 | 0.34% |
| 2025-03-26 | 12.86 | 12.83 | -0.03 | -0.23% | 12.72 | 12.95 | 18199 | 2334.51 | 0.36% |
| 2025-03-25 | 12.82 | 12.86 | 0.02 | 0.16% | 12.65 | 12.88 | 19412 | 2481.17 | 0.38% |
| 2025-03-24 | 12.87 | 12.84 | -0.02 | -0.16% | 12.61 | 12.90 | 19378 | 2467.10 | 0.38% |
| 2025-03-21 | 12.96 | 12.86 | -0.10 | -0.77% | 12.76 | 13.01 | 20688 | 2659.10 | 0.41% |
| 2025-03-20 | 13.10 | 12.96 | -0.09 | -0.69% | 12.93 | 13.13 | 13976 | 1818.31 | 0.28% |
| 2025-03-19 | 13.09 | 13.05 | -0.03 | -0.23% | 12.91 | 13.19 | 19106 | 2487.15 | 0.38% |
| 2025-03-18 | 13.23 | 13.08 | -0.09 | -0.68% | 13.01 | 13.25 | 16349 | 2140.64 | 0.32% |
| 2025-03-17 | 13.20 | 13.17 | -0.03 | -0.23% | 13.16 | 13.36 | 22055 | 2923.16 | 0.44% |
| 2025-03-14 | 13.14 | 13.20 | 0.06 | 0.46% | 13.04 | 13.24 | 21650 | 2844.64 | 0.43% |
| 2025-03-13 | 13.02 | 13.14 | 0.05 | 0.38% | 12.95 | 13.20 | 31339 | 4099.48 | 0.62% |
| 2025-03-12 | 13.37 | 13.09 | -0.32 | -2.39% | 13.06 | 13.47 | 35216 | 4639.37 | 0.70% |
| 2025-03-11 | 13.23 | 13.41 | 0.06 | 0.45% | 13.10 | 13.44 | 39627 | 5275.47 | 0.79% |
| 2025-03-10 | 13.15 | 13.35 | 0.19 | 1.44% | 13.15 | 13.45 | 54964 | 7336.70 | 1.09% |
| 2025-03-07 | 12.60 | 13.16 | 0.59 | 4.69% | 12.53 | 13.36 | 81892 | 10744.00 | 1.62% |
| 2025-03-06 | 12.27 | 12.57 | 0.36 | 2.95% | 12.21 | 12.63 | 44648 | 5549.94 | 0.88% |
| 2025-03-05 | 12.27 | 12.21 | 0.00 | 0.00% | 12.04 | 12.27 | 21427 | 2601.74 | 0.42% |
| 2025-03-04 | 12.03 | 12.21 | 0.10 | 0.83% | 11.99 | 12.27 | 26667 | 3243.24 | 0.53% |
| 2025-03-03 | 11.87 | 12.11 | 0.20 | 1.68% | 11.87 | 12.12 | 30052 | 3624.95 | 0.60% |
| 2025-02-28 | 12.07 | 11.91 | -0.16 | -1.33% | 11.84 | 12.09 | 28176 | 3367.65 | 0.56% |
| 2025-02-27 | 12.02 | 12.07 | 0.07 | 0.58% | 11.91 | 12.12 | 23965 | 2882.07 | 0.47% |
| 2025-02-26 | 11.93 | 12.00 | 0.08 | 0.67% | 11.93 | 12.12 | 28963 | 3481.88 | 0.57% |
| 2025-02-25 | 11.91 | 11.92 | -0.02 | -0.17% | 11.75 | 12.01 | 23990 | 2852.41 | 0.48% |
| 2025-02-24 | 11.92 | 11.94 | 0.03 | 0.25% | 11.87 | 11.98 | 25456 | 3035.23 | 0.50% |
| 2025-02-21 | 12.06 | 11.91 | -0.08 | -0.67% | 11.89 | 12.10 | 23824 | 2848.48 | 0.47% |
| 2025-02-20 | 12.00 | 11.99 | -0.02 | -0.17% | 11.94 | 12.05 | 17124 | 2053.35 | 0.34% |
| 2025-02-19 | 12.21 | 12.01 | 0.00 | 0.00% | 11.90 | 12.21 | 24312 | 2922.46 | 0.48% |
| 2025-02-18 | 12.05 | 12.01 | -0.01 | -0.08% | 11.92 | 12.13 | 22299 | 2682.71 | 0.44% |
| 2025-02-17 | 12.09 | 12.02 | -0.08 | -0.66% | 11.95 | 12.11 | 24180 | 2909.30 | 0.48% |
| 2025-02-14 | 12.06 | 12.10 | -0.01 | -0.08% | 12.02 | 12.19 | 18719 | 2261.20 | 0.37% |
| 2025-02-13 | 12.25 | 12.11 | -0.15 | -1.22% | 12.06 | 12.29 | 25683 | 3120.56 | 0.51% |
| 2025-02-12 | 12.14 | 12.26 | 0.07 | 0.57% | 12.06 | 12.27 | 19068 | 2324.34 | 0.38% |
| 2025-02-11 | 12.11 | 12.19 | 0.07 | 0.58% | 12.06 | 12.21 | 23980 | 2910.01 | 0.48% |
| 2025-02-10 | 12.09 | 12.12 | 0.06 | 0.50% | 11.92 | 12.17 | 27186 | 3282.53 | 0.54% |
| 2025-02-07 | 11.87 | 12.06 | 0.18 | 1.52% | 11.82 | 12.20 | 33278 | 4017.91 | 0.66% |
| 2025-02-06 | 11.71 | 11.88 | 0.08 | 0.68% | 11.71 | 11.90 | 27266 | 3219.32 | 0.54% |
| 2025-02-05 | 12.36 | 11.80 | -0.59 | -4.76% | 11.71 | 12.40 | 48230 | 5760.41 | 0.96% |
| 2025-01-27 | 12.00 | 12.39 | 0.41 | 3.42% | 11.98 | 12.49 | 37036 | 4565.21 | 0.73% |
| 2025-01-24 | 11.67 | 11.98 | 0.26 | 2.22% | 11.67 | 11.99 | 28965 | 3438.14 | 0.57% |
| 2025-01-23 | 11.75 | 11.72 | 0.03 | 0.26% | 11.70 | 11.90 | 26171 | 3085.53 | 0.52% |
| 2025-01-22 | 11.75 | 11.69 | -0.08 | -0.68% | 11.55 | 11.77 | 18366 | 2140.88 | 0.36% |
| 2025-01-21 | 12.05 | 11.77 | -0.17 | -1.42% | 11.73 | 12.06 | 19445 | 2296.56 | 0.39% |
| 2025-01-20 | 12.02 | 11.94 | 0.00 | 0.00% | 11.90 | 12.23 | 24265 | 2924.23 | 0.48% |
| 2025-01-17 | 11.76 | 11.94 | 0.14 | 1.19% | 11.65 | 11.98 | 19642 | 2326.10 | 0.39% |
| 2025-01-16 | 11.97 | 11.80 | -0.07 | -0.59% | 11.75 | 12.17 | 25465 | 3044.92 | 0.50% |
| 2025-01-15 | 12.01 | 11.87 | -0.11 | -0.92% | 11.74 | 12.05 | 25273 | 3008.89 | 0.50% |
| 2025-01-14 | 11.88 | 11.98 | 0.14 | 1.18% | 11.75 | 12.04 | 31890 | 3800.00 | 0.63% |
| 2025-01-13 | 11.71 | 11.84 | 0.03 | 0.25% | 11.64 | 11.90 | 22895 | 2698.50 | 0.45% |
| 2025-01-10 | 12.15 | 11.81 | -0.36 | -2.96% | 11.80 | 12.27 | 19889 | 2382.54 | 0.39% |
| 2025-01-09 | 12.27 | 12.17 | -0.14 | -1.14% | 12.08 | 12.31 | 22290 | 2722.50 | 0.44% |
| 2025-01-08 | 12.52 | 12.31 | -0.25 | -1.99% | 12.06 | 12.60 | 31692 | 3900.93 | 0.63% |
| 2025-01-07 | 12.52 | 12.56 | -0.04 | -0.32% | 12.37 | 12.82 | 35316 | 4424.68 | 0.70% |
| 2025-01-06 | 12.47 | 12.60 | 0.00 | 0.00% | 12.42 | 12.99 | 42900 | 5448.45 | 0.85% |
| 2025-01-03 | 12.58 | 12.60 | 0.00 | 0.00% | 12.53 | 13.10 | 53839 | 6904.64 | 1.07% |
| 2025-01-02 | 12.81 | 12.60 | -0.19 | -1.49% | 12.47 | 13.01 | 44460 | 5675.26 | 0.88% |
| 2024-12-31 | 12.95 | 12.79 | -0.18 | -1.39% | 12.79 | 13.18 | 30478 | 3952.61 | 0.60% |
| 2024-12-30 | 12.89 | 12.97 | 0.09 | 0.70% | 12.81 | 12.99 | 26661 | 3447.79 | 0.53% |
| 2024-12-27 | 12.79 | 12.88 | 0.15 | 1.18% | 12.70 | 12.98 | 27108 | 3489.45 | 0.54% |
| 2024-12-26 | 12.81 | 12.73 | -0.05 | -0.39% | 12.70 | 12.86 | 23849 | 3044.32 | 0.47% |
| 2024-12-25 | 13.00 | 12.78 | -0.23 | -1.77% | 12.59 | 13.00 | 35659 | 4539.67 | 0.71% |
| 2024-12-24 | 12.80 | 13.01 | 0.22 | 1.72% | 12.80 | 13.02 | 18754 | 2425.45 | 0.37% |
| 2024-12-23 | 12.86 | 12.79 | -0.01 | -0.08% | 12.72 | 13.18 | 29894 | 3851.00 | 0.59% |
| 2024-12-20 | 12.92 | 12.80 | -0.12 | -0.93% | 12.80 | 12.97 | 27147 | 3490.41 | 0.54% |
| 2024-12-19 | 13.02 | 12.92 | -0.22 | -1.67% | 12.78 | 13.15 | 33601 | 4343.40 | 0.67% |
| 2024-12-18 | 12.83 | 13.14 | 0.23 | 1.78% | 12.83 | 13.29 | 39689 | 5215.42 | 0.79% |
| 2024-12-17 | 12.97 | 12.91 | -0.08 | -0.62% | 12.71 | 13.16 | 36497 | 4713.90 | 0.72% |
| 2024-12-16 | 13.00 | 12.99 | 0.15 | 1.17% | 12.93 | 13.17 | 40365 | 5262.79 | 0.80% |
| 2024-12-13 | 13.15 | 12.84 | -0.35 | -2.65% | 12.80 | 13.15 | 53099 | 6866.58 | 1.05% |
| 2024-12-12 | 12.95 | 13.19 | 0.29 | 2.25% | 12.82 | 13.20 | 47628 | 6219.88 | 0.94% |
| 2024-12-11 | 12.60 | 12.90 | 0.27 | 2.14% | 12.60 | 12.95 | 42173 | 5413.55 | 0.84% |
| 2024-12-10 | 13.07 | 12.63 | -0.16 | -1.25% | 12.61 | 13.15 | 51973 | 6690.28 | 1.03% |
| 2024-12-09 | 12.65 | 12.79 | 0.12 | 0.95% | 12.62 | 12.87 | 31635 | 4031.64 | 0.63% |
| 2024-12-06 | 12.50 | 12.67 | 0.14 | 1.12% | 12.47 | 12.75 | 36752 | 4645.54 | 0.73% |
| 2024-12-05 | 12.29 | 12.53 | 0.24 | 1.95% | 12.21 | 12.68 | 40262 | 5014.79 | 0.80% |
| 2024-12-04 | 12.29 | 12.29 | -0.07 | -0.57% | 12.23 | 12.40 | 26743 | 3292.63 | 0.53% |
鲁阳节能(002088)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。
