| 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 | 3.44 | 3.49 | 0.03 | 0.87% | 3.42 | 3.54 | 211529 | 7389.99 | 1.28% |
| 2025-04-02 | 3.48 | 3.46 | -0.03 | -0.86% | 3.46 | 3.50 | 115959 | 4029.02 | 0.70% |
| 2025-04-01 | 3.45 | 3.49 | 0.05 | 1.45% | 3.45 | 3.50 | 171858 | 5982.28 | 1.04% |
| 2025-03-31 | 3.51 | 3.44 | -0.08 | -2.27% | 3.42 | 3.52 | 224828 | 7793.53 | 1.36% |
| 2025-03-28 | 3.60 | 3.52 | -0.09 | -2.49% | 3.52 | 3.60 | 250090 | 8894.05 | 1.52% |
| 2025-03-27 | 3.58 | 3.61 | 0.02 | 0.56% | 3.54 | 3.61 | 232051 | 8322.65 | 1.41% |
| 2025-03-26 | 3.59 | 3.59 | 0.01 | 0.28% | 3.57 | 3.64 | 282838 | 10188.76 | 1.72% |
| 2025-03-25 | 3.49 | 3.58 | 0.08 | 2.29% | 3.48 | 3.60 | 344296 | 12244.84 | 2.09% |
| 2025-03-24 | 3.58 | 3.50 | -0.08 | -2.23% | 3.46 | 3.60 | 327958 | 11528.17 | 1.99% |
| 2025-03-21 | 3.60 | 3.58 | -0.01 | -0.28% | 3.54 | 3.61 | 301613 | 10786.00 | 1.83% |
| 2025-03-20 | 3.51 | 3.59 | 0.08 | 2.28% | 3.50 | 3.68 | 628226 | 22663.29 | 3.81% |
| 2025-03-19 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.51 | 245259 | 8553.39 | 1.49% |
| 2025-03-18 | 3.46 | 3.48 | 0.03 | 0.87% | 3.43 | 3.49 | 212220 | 7346.79 | 1.29% |
| 2025-03-17 | 3.48 | 3.45 | -0.02 | -0.58% | 3.45 | 3.51 | 279282 | 9696.50 | 1.69% |
| 2025-03-14 | 3.45 | 3.47 | 0.01 | 0.29% | 3.43 | 3.48 | 265710 | 9198.01 | 1.61% |
| 2025-03-13 | 3.44 | 3.46 | 0.01 | 0.29% | 3.40 | 3.47 | 191426 | 6566.07 | 1.16% |
| 2025-03-12 | 3.44 | 3.45 | 0.01 | 0.29% | 3.41 | 3.46 | 184541 | 6348.24 | 1.12% |
| 2025-03-11 | 3.40 | 3.44 | 0.04 | 1.18% | 3.35 | 3.45 | 209893 | 7181.88 | 1.27% |
| 2025-03-10 | 3.40 | 3.40 | 0.02 | 0.59% | 3.39 | 3.43 | 181530 | 6187.51 | 1.10% |
| 2025-03-07 | 3.40 | 3.38 | -0.01 | -0.29% | 3.37 | 3.41 | 184670 | 6262.76 | 1.12% |
| 2025-03-06 | 3.42 | 3.39 | -0.02 | -0.59% | 3.38 | 3.42 | 195871 | 6652.52 | 1.19% |
| 2025-03-05 | 3.44 | 3.41 | -0.03 | -0.87% | 3.37 | 3.44 | 237904 | 8076.33 | 1.44% |
| 2025-03-04 | 3.49 | 3.44 | -0.04 | -1.15% | 3.42 | 3.49 | 236623 | 8145.56 | 1.44% |
| 2025-03-03 | 3.42 | 3.48 | 0.06 | 1.75% | 3.41 | 3.52 | 410268 | 14283.24 | 2.49% |
| 2025-02-28 | 3.44 | 3.42 | -0.02 | -0.58% | 3.39 | 3.45 | 214634 | 7335.19 | 1.30% |
| 2025-02-27 | 3.48 | 3.44 | -0.03 | -0.86% | 3.40 | 3.49 | 213848 | 7348.50 | 1.30% |
| 2025-02-26 | 3.39 | 3.47 | 0.09 | 2.66% | 3.38 | 3.47 | 291139 | 10024.07 | 1.77% |
| 2025-02-25 | 3.39 | 3.38 | -0.02 | -0.59% | 3.36 | 3.41 | 169306 | 5733.32 | 1.03% |
| 2025-02-24 | 3.36 | 3.40 | 0.04 | 1.19% | 3.34 | 3.43 | 248537 | 8438.93 | 1.51% |
| 2025-02-21 | 3.38 | 3.36 | -0.03 | -0.88% | 3.34 | 3.39 | 215680 | 7258.89 | 1.31% |
| 2025-02-20 | 3.40 | 3.39 | -0.01 | -0.29% | 3.36 | 3.41 | 172587 | 5844.29 | 1.05% |
| 2025-02-19 | 3.38 | 3.40 | 0.03 | 0.89% | 3.35 | 3.41 | 225730 | 7630.69 | 1.37% |
| 2025-02-18 | 3.45 | 3.37 | -0.09 | -2.60% | 3.35 | 3.45 | 274532 | 9339.40 | 1.67% |
| 2025-02-17 | 3.48 | 3.46 | 0.00 | 0.00% | 3.42 | 3.48 | 207108 | 7156.60 | 1.26% |
| 2025-02-14 | 3.47 | 3.46 | 0.00 | 0.00% | 3.44 | 3.49 | 155254 | 5381.49 | 0.94% |
| 2025-02-13 | 3.51 | 3.46 | -0.05 | -1.42% | 3.46 | 3.54 | 190638 | 6650.70 | 1.16% |
| 2025-02-12 | 3.49 | 3.51 | 0.03 | 0.86% | 3.46 | 3.51 | 183385 | 6400.24 | 1.11% |
| 2025-02-11 | 3.50 | 3.48 | -0.01 | -0.29% | 3.42 | 3.52 | 211622 | 7313.12 | 1.28% |
| 2025-02-10 | 3.48 | 3.49 | 0.00 | 0.00% | 3.46 | 3.51 | 197187 | 6875.77 | 1.20% |
| 2025-02-07 | 3.45 | 3.49 | 0.04 | 1.16% | 3.44 | 3.52 | 233451 | 8135.08 | 1.42% |
| 2025-02-06 | 3.41 | 3.45 | 0.03 | 0.88% | 3.37 | 3.46 | 162778 | 5564.30 | 0.99% |
| 2025-02-05 | 3.44 | 3.42 | 0.01 | 0.29% | 3.40 | 3.46 | 148576 | 5096.52 | 0.90% |
| 2025-01-27 | 3.41 | 3.41 | 0.01 | 0.29% | 3.40 | 3.47 | 149803 | 5143.50 | 0.91% |
| 2025-01-24 | 3.38 | 3.40 | 0.02 | 0.59% | 3.36 | 3.42 | 142154 | 4820.76 | 0.86% |
| 2025-01-23 | 3.43 | 3.38 | -0.02 | -0.59% | 3.38 | 3.48 | 162574 | 5580.04 | 0.99% |
| 2025-01-22 | 3.42 | 3.40 | -0.03 | -0.87% | 3.39 | 3.43 | 106971 | 3642.08 | 0.65% |
| 2025-01-21 | 3.48 | 3.43 | -0.04 | -1.15% | 3.42 | 3.50 | 107722 | 3706.16 | 0.65% |
| 2025-01-20 | 3.47 | 3.47 | 0.02 | 0.58% | 3.44 | 3.52 | 135503 | 4705.91 | 0.82% |
| 2025-01-17 | 3.43 | 3.45 | 0.01 | 0.29% | 3.40 | 3.47 | 111525 | 3839.30 | 0.68% |
| 2025-01-16 | 3.45 | 3.44 | 0.02 | 0.58% | 3.42 | 3.50 | 170196 | 5885.38 | 1.03% |
| 2025-01-15 | 3.45 | 3.42 | -0.04 | -1.16% | 3.40 | 3.46 | 137951 | 4720.60 | 0.84% |
| 2025-01-14 | 3.38 | 3.46 | 0.10 | 2.98% | 3.36 | 3.47 | 175344 | 6000.83 | 1.06% |
| 2025-01-13 | 3.31 | 3.36 | 0.03 | 0.90% | 3.29 | 3.37 | 137070 | 4577.75 | 0.83% |
| 2025-01-10 | 3.43 | 3.33 | -0.09 | -2.63% | 3.33 | 3.45 | 146364 | 4952.59 | 0.89% |
| 2025-01-09 | 3.41 | 3.42 | -0.01 | -0.29% | 3.39 | 3.45 | 144270 | 4940.63 | 0.88% |
| 2025-01-08 | 3.48 | 3.43 | -0.06 | -1.72% | 3.36 | 3.49 | 200197 | 6847.51 | 1.21% |
| 2025-01-07 | 3.46 | 3.49 | 0.02 | 0.58% | 3.41 | 3.50 | 161508 | 5595.30 | 0.98% |
| 2025-01-06 | 3.42 | 3.47 | 0.05 | 1.46% | 3.36 | 3.48 | 210158 | 7221.76 | 1.27% |
| 2025-01-03 | 3.56 | 3.42 | -0.13 | -3.66% | 3.40 | 3.58 | 224419 | 7832.63 | 1.36% |
| 2025-01-02 | 3.59 | 3.55 | -0.04 | -1.11% | 3.51 | 3.64 | 227815 | 8175.74 | 1.38% |
| 2024-12-31 | 3.66 | 3.59 | -0.08 | -2.18% | 3.58 | 3.68 | 179253 | 6486.15 | 1.09% |
| 2024-12-30 | 3.69 | 3.67 | -0.02 | -0.54% | 3.63 | 3.70 | 171023 | 6253.15 | 1.04% |
| 2024-12-27 | 3.59 | 3.69 | 0.10 | 2.79% | 3.57 | 3.73 | 250953 | 9233.26 | 1.52% |
| 2024-12-26 | 3.59 | 3.59 | 0.00 | 0.00% | 3.58 | 3.62 | 121217 | 4362.83 | 0.74% |
| 2024-12-25 | 3.64 | 3.59 | -0.07 | -1.91% | 3.55 | 3.66 | 193322 | 6923.50 | 1.17% |
| 2024-12-24 | 3.62 | 3.66 | 0.03 | 0.83% | 3.62 | 3.69 | 167728 | 6124.69 | 1.02% |
| 2024-12-23 | 3.76 | 3.63 | -0.13 | -3.46% | 3.61 | 3.77 | 231845 | 8505.97 | 1.41% |
| 2024-12-20 | 3.75 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 175840 | 6602.75 | 1.07% |
| 2024-12-19 | 3.72 | 3.75 | -0.02 | -0.53% | 3.67 | 3.75 | 271162 | 10058.16 | 1.65% |
| 2024-12-18 | 3.81 | 3.77 | -0.03 | -0.79% | 3.75 | 3.84 | 252886 | 9597.49 | 1.53% |
| 2024-12-17 | 3.89 | 3.80 | -0.10 | -2.56% | 3.78 | 3.90 | 268940 | 10300.99 | 1.63% |
| 2024-12-16 | 3.92 | 3.90 | -0.02 | -0.51% | 3.87 | 3.95 | 250769 | 9793.27 | 1.52% |
| 2024-12-13 | 3.97 | 3.92 | -0.07 | -1.75% | 3.92 | 3.99 | 307171 | 12139.46 | 1.86% |
| 2024-12-12 | 3.99 | 3.99 | -0.02 | -0.50% | 3.94 | 4.01 | 304860 | 12110.10 | 1.85% |
| 2024-12-11 | 3.95 | 4.01 | 0.06 | 1.52% | 3.94 | 4.01 | 319349 | 12736.26 | 1.94% |
| 2024-12-10 | 4.09 | 3.95 | -0.03 | -0.75% | 3.94 | 4.12 | 468681 | 18774.83 | 2.84% |
| 2024-12-09 | 4.04 | 3.98 | -0.07 | -1.73% | 3.94 | 4.07 | 444018 | 17756.90 | 2.69% |
| 2024-12-06 | 4.00 | 4.05 | 0.07 | 1.76% | 3.98 | 4.10 | 654386 | 26445.05 | 3.97% |
| 2024-12-05 | 3.89 | 3.98 | 0.04 | 1.02% | 3.88 | 4.02 | 565465 | 22306.99 | 3.43% |
| 2024-12-04 | 3.97 | 3.94 | -0.06 | -1.50% | 3.92 | 4.13 | 888343 | 35733.36 | 5.39% |
沧州明珠(002108)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。
