| 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 | 19.05 | 18.52 | -0.54 | -2.83% | 18.50 | 19.15 | 106491 | 20045.00 | 4.23% |
| 2025-05-22 | 19.19 | 19.06 | -0.38 | -1.95% | 19.02 | 19.68 | 116335 | 22430.80 | 4.62% |
| 2025-05-21 | 19.98 | 19.44 | -0.59 | -2.95% | 19.42 | 20.20 | 146147 | 28877.75 | 5.81% |
| 2025-05-20 | 20.35 | 20.03 | -0.37 | -1.81% | 19.88 | 20.43 | 137250 | 27573.25 | 5.45% |
| 2025-05-19 | 20.26 | 20.40 | -0.16 | -0.78% | 19.70 | 20.77 | 162025 | 32540.37 | 6.44% |
| 2025-05-16 | 20.56 | 20.56 | -0.41 | -1.96% | 20.00 | 21.24 | 190523 | 39179.76 | 7.57% |
| 2025-05-15 | 21.65 | 20.97 | -1.22 | -5.50% | 20.83 | 22.17 | 292946 | 62858.65 | 11.64% |
| 2025-05-14 | 20.62 | 22.19 | 0.91 | 4.28% | 20.25 | 22.66 | 447205 | 95400.50 | 17.77% |
| 2025-05-13 | 20.10 | 21.28 | 1.18 | 5.87% | 19.78 | 21.40 | 453037 | 93341.75 | 18.00% |
| 2025-05-12 | 19.28 | 20.10 | 1.19 | 6.29% | 19.28 | 20.80 | 358056 | 73191.45 | 14.23% |
| 2025-05-09 | 19.88 | 18.91 | -1.25 | -6.20% | 18.88 | 19.97 | 176887 | 33889.70 | 7.03% |
| 2025-05-08 | 19.55 | 20.16 | 0.67 | 3.44% | 19.42 | 20.62 | 267915 | 53765.89 | 10.64% |
| 2025-05-07 | 19.62 | 19.49 | -0.09 | -0.46% | 19.14 | 20.07 | 174965 | 34150.34 | 6.95% |
| 2025-05-06 | 18.90 | 19.58 | 0.93 | 4.99% | 18.77 | 19.65 | 186268 | 35908.74 | 7.40% |
| 2025-04-30 | 19.19 | 18.65 | -0.21 | -1.11% | 18.65 | 19.55 | 172880 | 32902.93 | 6.87% |
| 2025-04-29 | 18.06 | 18.86 | -1.21 | -6.03% | 18.06 | 19.59 | 268151 | 50649.23 | 10.65% |
| 2025-04-28 | 20.08 | 20.07 | 0.21 | 1.06% | 19.71 | 21.16 | 439491 | 90022.98 | 17.46% |
| 2025-04-25 | 18.09 | 19.86 | 1.81 | 10.03% | 17.66 | 19.86 | 215670 | 40491.49 | 8.57% |
| 2025-04-24 | 18.99 | 18.05 | -0.87 | -4.60% | 17.85 | 19.20 | 239285 | 43893.52 | 9.51% |
| 2025-04-23 | 20.49 | 18.92 | -0.92 | -4.64% | 18.68 | 21.50 | 406398 | 81248.03 | 16.15% |
| 2025-04-22 | 18.58 | 19.84 | 1.80 | 9.98% | 18.36 | 19.84 | 257871 | 49254.43 | 10.24% |
| 2025-04-21 | 16.40 | 18.04 | 1.64 | 10.00% | 16.31 | 18.04 | 95429 | 16924.57 | 3.79% |
| 2025-04-18 | 16.71 | 16.40 | -0.30 | -1.80% | 16.30 | 16.88 | 50110 | 8260.65 | 1.99% |
| 2025-04-17 | 16.45 | 16.70 | 0.16 | 0.97% | 16.25 | 17.30 | 85197 | 14224.27 | 3.38% |
| 2025-04-16 | 17.59 | 16.54 | -0.67 | -3.89% | 16.30 | 17.68 | 104613 | 17638.10 | 4.16% |
| 2025-04-15 | 17.69 | 17.21 | -0.48 | -2.71% | 16.84 | 17.99 | 162074 | 27878.06 | 6.44% |
| 2025-04-14 | 16.35 | 17.69 | 1.61 | 10.01% | 16.35 | 17.69 | 47482 | 8268.16 | 1.89% |
| 2025-04-11 | 15.70 | 16.08 | 0.25 | 1.58% | 15.56 | 16.45 | 78983 | 12765.72 | 3.14% |
| 2025-04-10 | 15.36 | 15.83 | 0.80 | 5.32% | 15.36 | 15.98 | 76487 | 12046.58 | 3.04% |
| 2025-04-09 | 14.06 | 15.03 | 0.83 | 5.85% | 13.20 | 15.15 | 94647 | 13545.18 | 3.76% |
| 2025-04-08 | 14.58 | 14.20 | -1.36 | -8.74% | 14.00 | 15.38 | 98244 | 14180.94 | 3.90% |
| 2025-04-07 | 15.99 | 15.56 | -1.73 | -10.01% | 15.56 | 16.50 | 40298 | 6321.79 | 1.60% |
| 2025-04-03 | 17.27 | 17.29 | -0.44 | -2.48% | 17.21 | 17.63 | 31977 | 5557.46 | 1.27% |
| 2025-04-02 | 17.35 | 17.73 | 0.30 | 1.72% | 17.32 | 17.77 | 32402 | 5700.96 | 1.29% |
| 2025-04-01 | 17.37 | 17.43 | 0.06 | 0.35% | 17.36 | 17.64 | 24185 | 4226.02 | 0.96% |
| 2025-03-31 | 17.46 | 17.37 | -0.19 | -1.08% | 16.96 | 17.46 | 44922 | 7721.53 | 1.78% |
| 2025-03-28 | 17.92 | 17.56 | -0.34 | -1.90% | 17.56 | 17.94 | 32291 | 5726.73 | 1.28% |
| 2025-03-27 | 17.68 | 17.90 | 0.21 | 1.19% | 17.48 | 18.42 | 53198 | 9540.48 | 2.11% |
| 2025-03-26 | 17.56 | 17.69 | 0.11 | 0.63% | 17.56 | 17.77 | 29974 | 5297.61 | 1.19% |
| 2025-03-25 | 17.79 | 17.58 | -0.30 | -1.68% | 17.41 | 17.80 | 35384 | 6229.97 | 1.41% |
| 2025-03-24 | 18.48 | 17.88 | -0.42 | -2.30% | 17.36 | 18.48 | 62378 | 11115.05 | 2.48% |
| 2025-03-21 | 18.66 | 18.30 | -0.51 | -2.71% | 18.26 | 18.74 | 53441 | 9863.03 | 2.12% |
| 2025-03-20 | 18.88 | 18.81 | -0.14 | -0.74% | 18.77 | 19.05 | 37727 | 7131.21 | 1.50% |
| 2025-03-19 | 19.28 | 18.95 | -0.32 | -1.66% | 18.87 | 19.28 | 50958 | 9661.68 | 2.02% |
| 2025-03-18 | 19.28 | 19.27 | -0.04 | -0.21% | 19.17 | 19.67 | 56759 | 11003.50 | 2.25% |
| 2025-03-17 | 19.74 | 19.31 | -0.27 | -1.38% | 19.28 | 19.74 | 57037 | 11061.33 | 2.27% |
| 2025-03-14 | 18.84 | 19.58 | 0.66 | 3.49% | 18.69 | 19.98 | 96392 | 18754.64 | 3.83% |
| 2025-03-13 | 19.33 | 18.92 | -0.58 | -2.97% | 18.68 | 19.44 | 68216 | 12926.23 | 2.71% |
| 2025-03-12 | 19.39 | 19.50 | 0.26 | 1.35% | 19.30 | 19.64 | 63528 | 12380.95 | 2.52% |
| 2025-03-11 | 18.95 | 19.24 | -0.01 | -0.05% | 18.88 | 19.26 | 41591 | 7952.69 | 1.65% |
| 2025-03-10 | 19.50 | 19.25 | -0.25 | -1.28% | 18.93 | 19.66 | 65488 | 12560.72 | 2.60% |
| 2025-03-07 | 20.11 | 19.50 | -0.64 | -3.18% | 19.33 | 20.30 | 91219 | 18098.32 | 3.62% |
| 2025-03-06 | 19.43 | 20.14 | 0.78 | 4.03% | 19.43 | 20.26 | 117870 | 23461.24 | 4.68% |
| 2025-03-05 | 19.32 | 19.36 | 0.02 | 0.10% | 19.02 | 19.50 | 66720 | 12859.63 | 2.65% |
| 2025-03-04 | 19.05 | 19.34 | 0.23 | 1.20% | 18.89 | 19.36 | 51329 | 9872.96 | 2.04% |
| 2025-03-03 | 18.94 | 19.11 | 0.18 | 0.95% | 18.53 | 19.41 | 72979 | 13951.03 | 2.90% |
| 2025-02-28 | 20.15 | 18.93 | -1.22 | -6.05% | 18.81 | 20.28 | 103887 | 20222.04 | 4.13% |
| 2025-02-27 | 20.51 | 20.15 | -0.32 | -1.56% | 19.83 | 20.65 | 92765 | 18725.67 | 3.69% |
| 2025-02-26 | 20.22 | 20.47 | 0.21 | 1.04% | 20.01 | 20.72 | 108199 | 21914.38 | 4.30% |
| 2025-02-25 | 20.64 | 20.26 | -0.60 | -2.88% | 20.01 | 20.68 | 120929 | 24624.40 | 4.80% |
| 2025-02-24 | 21.40 | 20.86 | -0.71 | -3.29% | 20.65 | 21.44 | 144290 | 30144.19 | 5.73% |
| 2025-02-21 | 20.90 | 21.57 | 0.58 | 2.76% | 20.80 | 21.98 | 196845 | 42073.93 | 7.82% |
| 2025-02-20 | 21.37 | 20.99 | -0.33 | -1.55% | 20.77 | 21.61 | 156623 | 33089.76 | 6.22% |
| 2025-02-19 | 20.60 | 21.32 | 0.77 | 3.75% | 20.60 | 21.93 | 207861 | 44468.73 | 8.26% |
| 2025-02-18 | 22.15 | 20.55 | -1.68 | -7.56% | 20.50 | 22.66 | 270516 | 58178.22 | 10.75% |
| 2025-02-17 | 22.50 | 22.23 | 0.77 | 3.59% | 21.76 | 23.09 | 502891 | 113156.52 | 19.98% |
| 2025-02-14 | 19.35 | 21.46 | 1.95 | 9.99% | 19.05 | 21.46 | 279666 | 56470.52 | 11.11% |
| 2025-02-13 | 19.61 | 19.51 | -0.08 | -0.41% | 19.35 | 20.37 | 187056 | 36964.38 | 7.43% |
| 2025-02-12 | 19.25 | 19.59 | 0.27 | 1.40% | 19.21 | 19.66 | 101304 | 19745.32 | 4.02% |
| 2025-02-11 | 19.45 | 19.32 | -0.20 | -1.02% | 19.05 | 19.52 | 100726 | 19378.04 | 4.00% |
| 2025-02-10 | 18.86 | 19.52 | 0.70 | 3.72% | 18.85 | 19.65 | 140829 | 27131.04 | 5.59% |
| 2025-02-07 | 18.55 | 18.82 | 0.35 | 1.89% | 18.48 | 19.38 | 147013 | 27714.89 | 5.84% |
| 2025-02-06 | 18.16 | 18.47 | 0.51 | 2.84% | 17.80 | 18.47 | 88065 | 16046.44 | 3.50% |
| 2025-02-05 | 17.43 | 17.96 | 0.68 | 3.94% | 17.43 | 18.19 | 93063 | 16702.80 | 3.70% |
| 2025-01-27 | 18.13 | 17.28 | -0.75 | -4.16% | 17.28 | 18.29 | 69687 | 12298.18 | 2.77% |
| 2025-01-24 | 17.62 | 18.03 | 0.24 | 1.35% | 17.33 | 18.10 | 96817 | 17188.25 | 3.85% |
| 2025-01-23 | 17.66 | 17.79 | 0.41 | 2.36% | 17.57 | 18.37 | 128829 | 23180.07 | 5.12% |
| 2025-01-22 | 17.70 | 17.38 | -0.40 | -2.25% | 17.26 | 17.70 | 62405 | 10886.73 | 2.48% |
| 2025-01-21 | 18.07 | 17.78 | -0.17 | -0.95% | 17.56 | 18.13 | 79674 | 14150.27 | 3.17% |
| 2025-01-20 | 18.18 | 17.95 | -0.50 | -2.71% | 17.90 | 18.56 | 115530 | 20831.97 | 4.59% |
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。
