| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 19.58 | 19.57 | 0.01 | 0.05% | 19.40 | 19.65 | 30305 | 5923.06 | 1.20% |
| 2025-10-23 | 19.43 | 19.56 | 0.12 | 0.62% | 19.10 | 19.60 | 26059 | 5021.22 | 1.04% |
| 2025-10-22 | 19.40 | 19.44 | -0.01 | -0.05% | 19.27 | 19.58 | 26224 | 5093.92 | 1.04% |
| 2025-10-21 | 19.23 | 19.45 | 0.19 | 0.99% | 19.20 | 19.45 | 21774 | 4206.24 | 0.87% |
| 2025-10-20 | 19.05 | 19.26 | 0.33 | 1.74% | 19.03 | 19.29 | 22202 | 4257.26 | 0.88% |
| 2025-10-17 | 19.21 | 18.93 | -0.33 | -1.71% | 18.92 | 19.41 | 29711 | 5683.60 | 1.18% |
| 2025-10-16 | 19.68 | 19.26 | -0.32 | -1.63% | 19.21 | 19.68 | 24140 | 4673.56 | 0.96% |
| 2025-10-15 | 19.16 | 19.58 | 0.42 | 2.19% | 19.03 | 19.62 | 37610 | 7324.74 | 1.49% |
| 2025-10-14 | 19.28 | 19.16 | -0.12 | -0.62% | 19.11 | 19.56 | 32643 | 6315.69 | 1.30% |
| 2025-10-13 | 18.93 | 19.28 | -0.18 | -0.92% | 18.49 | 19.30 | 33449 | 6371.38 | 1.33% |
| 2025-10-10 | 19.35 | 19.46 | -0.02 | -0.10% | 19.31 | 19.65 | 27652 | 5397.90 | 1.10% |
| 2025-10-09 | 19.35 | 19.48 | 0.15 | 0.78% | 19.12 | 19.63 | 30324 | 5885.23 | 1.20% |
| 2025-09-30 | 19.51 | 19.33 | -0.11 | -0.57% | 19.30 | 19.65 | 30985 | 6018.64 | 1.23% |
| 2025-09-29 | 19.39 | 19.44 | 0.00 | 0.00% | 19.10 | 19.55 | 27508 | 5327.00 | 1.09% |
| 2025-09-26 | 19.64 | 19.44 | -0.36 | -1.82% | 19.44 | 19.78 | 28678 | 5615.95 | 1.14% |
| 2025-09-25 | 19.58 | 19.80 | 0.22 | 1.12% | 19.45 | 19.96 | 59301 | 11716.03 | 2.36% |
| 2025-09-24 | 19.00 | 19.58 | 0.44 | 2.30% | 18.99 | 19.74 | 50177 | 9759.85 | 1.99% |
| 2025-09-23 | 19.86 | 19.14 | -0.75 | -3.77% | 18.90 | 19.86 | 63556 | 12204.79 | 2.52% |
| 2025-09-22 | 20.16 | 19.89 | -0.27 | -1.34% | 19.70 | 20.16 | 37937 | 7535.29 | 1.51% |
| 2025-09-19 | 20.10 | 20.16 | -0.04 | -0.20% | 19.96 | 20.28 | 45251 | 9102.24 | 1.80% |
| 2025-09-18 | 20.81 | 20.20 | -0.74 | -3.53% | 19.80 | 20.89 | 85003 | 17378.77 | 3.38% |
| 2025-09-17 | 21.09 | 20.94 | -0.26 | -1.23% | 20.80 | 21.10 | 55344 | 11574.17 | 2.20% |
| 2025-09-16 | 20.55 | 21.20 | 0.66 | 3.21% | 20.45 | 21.29 | 104393 | 21950.27 | 4.15% |
| 2025-09-15 | 20.61 | 20.54 | -0.16 | -0.77% | 20.40 | 20.69 | 40346 | 8271.91 | 1.60% |
| 2025-09-12 | 20.81 | 20.70 | -0.12 | -0.58% | 20.68 | 20.94 | 43623 | 9068.53 | 1.73% |
| 2025-09-11 | 20.60 | 20.82 | 0.20 | 0.97% | 20.23 | 20.83 | 50586 | 10413.67 | 2.01% |
| 2025-09-10 | 20.60 | 20.62 | -0.11 | -0.53% | 20.60 | 20.87 | 39506 | 8178.79 | 1.57% |
| 2025-09-09 | 20.78 | 20.73 | -0.07 | -0.34% | 20.50 | 21.10 | 49496 | 10252.33 | 1.97% |
| 2025-09-08 | 20.73 | 20.80 | 0.07 | 0.34% | 20.57 | 20.81 | 55541 | 11508.53 | 2.21% |
| 2025-09-05 | 20.40 | 20.73 | 0.36 | 1.77% | 20.02 | 20.74 | 65899 | 13428.33 | 2.62% |
| 2025-09-04 | 20.37 | 20.37 | 0.01 | 0.05% | 19.89 | 20.63 | 60227 | 12273.34 | 2.39% |
| 2025-09-03 | 20.85 | 20.36 | -0.44 | -2.12% | 20.25 | 20.96 | 61457 | 12647.77 | 2.44% |
| 2025-09-02 | 21.59 | 20.80 | -0.78 | -3.61% | 20.60 | 21.60 | 91798 | 19222.18 | 3.65% |
| 2025-09-01 | 21.75 | 21.58 | 0.00 | 0.00% | 21.40 | 21.93 | 65532 | 14182.09 | 2.60% |
| 2025-08-29 | 21.95 | 21.58 | -0.47 | -2.13% | 21.48 | 22.09 | 97548 | 21180.25 | 3.88% |
| 2025-08-28 | 21.74 | 22.05 | 0.03 | 0.14% | 20.98 | 22.20 | 149650 | 32531.97 | 5.95% |
| 2025-08-27 | 22.75 | 22.02 | -0.58 | -2.57% | 22.02 | 23.09 | 265107 | 60269.40 | 10.53% |
| 2025-08-26 | 21.86 | 22.60 | 0.74 | 3.39% | 21.63 | 22.88 | 201151 | 44791.02 | 7.99% |
| 2025-08-25 | 22.07 | 21.86 | -0.49 | -2.19% | 21.70 | 22.15 | 180879 | 39607.45 | 7.19% |
| 2025-08-22 | 22.30 | 22.35 | -0.11 | -0.49% | 22.05 | 22.42 | 141675 | 31482.29 | 5.63% |
| 2025-08-21 | 22.42 | 22.46 | 0.19 | 0.85% | 22.19 | 23.14 | 230299 | 52147.11 | 9.15% |
| 2025-08-20 | 21.78 | 22.27 | 0.37 | 1.69% | 21.67 | 22.44 | 157946 | 35028.82 | 6.27% |
| 2025-08-19 | 21.80 | 21.90 | -0.08 | -0.36% | 21.67 | 22.20 | 125813 | 27613.48 | 5.00% |
| 2025-08-18 | 21.78 | 21.98 | 0.11 | 0.50% | 21.60 | 22.27 | 167025 | 36625.71 | 6.64% |
| 2025-08-15 | 21.80 | 21.87 | -0.13 | -0.59% | 21.44 | 22.12 | 202904 | 44150.99 | 8.06% |
| 2025-08-14 | 21.50 | 22.00 | 0.09 | 0.41% | 21.33 | 22.36 | 315385 | 68835.97 | 12.53% |
| 2025-08-13 | 23.34 | 21.91 | 0.69 | 3.25% | 21.65 | 23.34 | 393895 | 88698.95 | 15.65% |
| 2025-08-12 | 20.65 | 21.22 | 0.43 | 2.07% | 20.65 | 21.36 | 157747 | 33305.19 | 6.27% |
| 2025-08-11 | 20.20 | 20.79 | 0.54 | 2.67% | 20.20 | 20.83 | 84932 | 17489.87 | 3.37% |
| 2025-08-08 | 20.46 | 20.25 | -0.16 | -0.78% | 20.17 | 20.49 | 48495 | 9844.09 | 1.93% |
| 2025-08-07 | 20.59 | 20.41 | -0.29 | -1.40% | 20.37 | 20.74 | 69408 | 14233.91 | 2.76% |
| 2025-08-06 | 20.80 | 20.70 | 0.00 | 0.00% | 20.62 | 20.81 | 56923 | 11788.17 | 2.26% |
| 2025-08-05 | 20.51 | 20.70 | 0.13 | 0.63% | 20.45 | 20.70 | 64093 | 13202.94 | 2.55% |
| 2025-08-04 | 20.40 | 20.57 | -0.01 | -0.05% | 20.17 | 20.57 | 54140 | 11028.03 | 2.15% |
| 2025-08-01 | 20.50 | 20.58 | 0.07 | 0.34% | 20.24 | 20.70 | 67203 | 13740.34 | 2.67% |
| 2025-07-31 | 20.53 | 20.51 | -0.16 | -0.77% | 20.41 | 20.83 | 78991 | 16290.75 | 3.14% |
| 2025-07-30 | 21.42 | 20.67 | -0.69 | -3.23% | 20.41 | 21.45 | 142385 | 29552.96 | 5.66% |
| 2025-07-29 | 21.51 | 21.36 | -0.23 | -1.07% | 20.91 | 21.59 | 117039 | 24791.85 | 4.65% |
| 2025-07-28 | 21.42 | 21.59 | 0.20 | 0.94% | 21.33 | 21.98 | 140611 | 30412.03 | 5.59% |
| 2025-07-25 | 21.11 | 21.39 | 0.29 | 1.37% | 20.87 | 22.31 | 197287 | 42518.56 | 7.84% |
| 2025-07-24 | 20.95 | 21.10 | 0.07 | 0.33% | 20.86 | 21.18 | 110490 | 23211.12 | 4.39% |
| 2025-07-23 | 21.37 | 21.03 | -0.53 | -2.46% | 20.95 | 21.64 | 138759 | 29528.52 | 5.51% |
| 2025-07-22 | 21.50 | 21.56 | -0.01 | -0.05% | 21.23 | 21.68 | 117605 | 25206.84 | 4.67% |
| 2025-07-21 | 21.61 | 21.57 | -0.23 | -1.06% | 21.50 | 21.97 | 137584 | 29750.08 | 5.47% |
| 2025-07-18 | 22.38 | 21.80 | -0.56 | -2.50% | 21.75 | 22.50 | 259167 | 56953.05 | 10.30% |
| 2025-07-17 | 21.25 | 22.36 | 1.10 | 5.17% | 21.16 | 23.39 | 425706 | 96109.17 | 16.91% |
| 2025-07-16 | 21.41 | 21.26 | -0.27 | -1.25% | 21.11 | 21.49 | 106356 | 22645.06 | 4.23% |
| 2025-07-15 | 21.77 | 21.53 | -0.24 | -1.10% | 21.20 | 21.78 | 137903 | 29590.30 | 5.48% |
| 2025-07-14 | 22.49 | 21.77 | -0.63 | -2.81% | 21.60 | 22.52 | 213187 | 46754.75 | 8.47% |
| 2025-07-11 | 22.19 | 22.40 | -0.06 | -0.27% | 21.52 | 22.69 | 316587 | 69719.35 | 12.58% |
| 2025-07-10 | 21.80 | 22.46 | 0.58 | 2.65% | 21.55 | 23.17 | 427075 | 96263.81 | 16.97% |
| 2025-07-09 | 21.56 | 21.88 | 0.43 | 2.00% | 21.50 | 22.29 | 378543 | 82819.16 | 15.04% |
| 2025-07-08 | 21.36 | 21.45 | 0.09 | 0.42% | 21.09 | 21.67 | 361311 | 77178.92 | 14.35% |
| 2025-07-07 | 19.42 | 21.36 | 1.94 | 9.99% | 19.37 | 21.36 | 188207 | 38928.64 | 7.48% |
| 2025-07-04 | 19.50 | 19.42 | -0.14 | -0.72% | 19.17 | 19.83 | 60704 | 11819.44 | 2.41% |
| 2025-07-03 | 19.58 | 19.56 | -0.05 | -0.25% | 19.41 | 19.79 | 41345 | 8081.36 | 1.64% |
| 2025-07-02 | 19.89 | 19.61 | -0.26 | -1.31% | 19.48 | 19.95 | 51680 | 10154.05 | 2.05% |
| 2025-07-01 | 20.20 | 19.87 | -0.41 | -2.02% | 19.71 | 20.28 | 70321 | 14011.07 | 2.79% |
| 2025-06-30 | 19.90 | 20.28 | 0.29 | 1.45% | 19.90 | 20.48 | 86909 | 17592.51 | 3.45% |
| 2025-06-27 | 20.00 | 19.99 | -0.05 | -0.25% | 19.94 | 20.40 | 75335 | 15175.57 | 2.99% |
生 意 宝(002095)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。
