| 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 | 11.80 | 11.55 | -0.26 | -2.20% | 11.52 | 11.93 | 145547 | 17042.50 | 1.68% |
| 2025-05-22 | 12.03 | 11.81 | -0.27 | -2.24% | 11.81 | 12.05 | 114395 | 13628.15 | 1.32% |
| 2025-05-21 | 12.08 | 12.08 | 0.01 | 0.08% | 11.92 | 12.13 | 104133 | 12515.04 | 1.20% |
| 2025-05-20 | 12.04 | 12.07 | 0.03 | 0.25% | 11.96 | 12.09 | 86555 | 10415.78 | 1.00% |
| 2025-05-19 | 12.06 | 12.04 | 0.02 | 0.17% | 11.87 | 12.07 | 89851 | 10760.19 | 1.04% |
| 2025-05-16 | 12.07 | 12.02 | -0.05 | -0.41% | 12.00 | 12.19 | 139686 | 16867.30 | 1.61% |
| 2025-05-15 | 12.39 | 12.07 | -0.32 | -2.58% | 12.01 | 12.39 | 184433 | 22420.12 | 2.13% |
| 2025-05-14 | 12.47 | 12.39 | -0.09 | -0.72% | 12.32 | 12.54 | 159814 | 19821.38 | 1.85% |
| 2025-05-13 | 12.69 | 12.48 | -0.19 | -1.50% | 12.39 | 12.71 | 227138 | 28461.18 | 2.62% |
| 2025-05-12 | 12.34 | 12.67 | 0.34 | 2.76% | 12.25 | 12.78 | 326195 | 41006.63 | 3.77% |
| 2025-05-09 | 12.20 | 12.33 | 0.18 | 1.48% | 12.01 | 12.75 | 370593 | 45841.50 | 4.28% |
| 2025-05-08 | 12.13 | 12.15 | -0.01 | -0.08% | 12.06 | 12.23 | 138287 | 16821.01 | 1.60% |
| 2025-05-07 | 12.26 | 12.16 | 0.03 | 0.25% | 12.03 | 12.29 | 189659 | 23026.00 | 2.19% |
| 2025-05-06 | 12.07 | 12.13 | 0.17 | 1.42% | 11.99 | 12.18 | 178098 | 21587.89 | 2.06% |
| 2025-04-30 | 12.10 | 11.96 | -0.14 | -1.16% | 11.92 | 12.20 | 169213 | 20344.31 | 1.96% |
| 2025-04-29 | 11.98 | 12.10 | 0.14 | 1.17% | 11.87 | 12.35 | 186738 | 22724.85 | 2.16% |
| 2025-04-28 | 12.19 | 11.96 | -0.28 | -2.29% | 11.94 | 12.30 | 199286 | 24074.62 | 2.30% |
| 2025-04-25 | 11.62 | 12.24 | 0.34 | 2.86% | 11.50 | 12.41 | 408335 | 48936.88 | 4.72% |
| 2025-04-24 | 12.19 | 11.90 | -0.34 | -2.78% | 11.86 | 12.39 | 257288 | 31078.21 | 2.97% |
| 2025-04-23 | 12.39 | 12.24 | 0.09 | 0.74% | 12.23 | 12.74 | 421039 | 52430.43 | 4.86% |
| 2025-04-22 | 12.30 | 12.15 | 0.27 | 2.27% | 11.98 | 12.37 | 433527 | 52861.76 | 5.01% |
| 2025-04-21 | 11.11 | 11.88 | 0.80 | 7.22% | 11.11 | 12.19 | 364658 | 42826.59 | 4.21% |
| 2025-04-18 | 11.17 | 11.08 | -0.03 | -0.27% | 11.05 | 11.17 | 83585 | 9274.50 | 0.97% |
| 2025-04-17 | 11.09 | 11.11 | -0.05 | -0.45% | 11.04 | 11.26 | 81878 | 9153.12 | 0.95% |
| 2025-04-16 | 11.43 | 11.16 | -0.32 | -2.79% | 11.04 | 11.46 | 141262 | 15827.53 | 1.63% |
| 2025-04-15 | 11.54 | 11.48 | -0.08 | -0.69% | 11.30 | 11.65 | 150542 | 17214.52 | 1.74% |
| 2025-04-14 | 11.58 | 11.56 | 0.13 | 1.14% | 11.48 | 11.67 | 131648 | 15240.99 | 1.52% |
| 2025-04-11 | 11.11 | 11.43 | 0.21 | 1.87% | 11.10 | 11.55 | 155763 | 17784.62 | 1.80% |
| 2025-04-10 | 11.50 | 11.22 | 0.01 | 0.09% | 11.21 | 11.68 | 213616 | 24406.35 | 2.47% |
| 2025-04-09 | 10.95 | 11.21 | 0.00 | 0.00% | 10.23 | 11.35 | 268312 | 29220.17 | 3.10% |
| 2025-04-08 | 11.50 | 11.21 | -0.46 | -3.94% | 10.97 | 11.88 | 312638 | 35621.10 | 3.61% |
| 2025-04-07 | 12.17 | 11.67 | -1.30 | -10.02% | 11.67 | 12.45 | 279858 | 33184.56 | 3.23% |
| 2025-04-03 | 12.85 | 12.97 | 0.02 | 0.15% | 12.77 | 13.17 | 211005 | 27388.97 | 2.44% |
| 2025-04-02 | 12.70 | 12.95 | 0.16 | 1.25% | 12.66 | 13.22 | 273443 | 35644.85 | 3.16% |
| 2025-04-01 | 12.94 | 12.79 | -0.06 | -0.47% | 12.76 | 13.01 | 188806 | 24326.52 | 2.18% |
| 2025-03-31 | 12.44 | 12.85 | 0.33 | 2.64% | 12.22 | 12.91 | 271475 | 34158.42 | 3.14% |
| 2025-03-28 | 12.61 | 12.52 | -0.13 | -1.03% | 12.45 | 12.70 | 120430 | 15117.84 | 1.39% |
| 2025-03-27 | 12.72 | 12.65 | -0.11 | -0.86% | 12.43 | 12.79 | 153580 | 19371.34 | 1.77% |
| 2025-03-26 | 12.79 | 12.76 | 0.03 | 0.24% | 12.75 | 12.93 | 135409 | 17368.88 | 1.56% |
| 2025-03-25 | 12.89 | 12.73 | -0.18 | -1.39% | 12.61 | 13.02 | 161011 | 20562.55 | 1.86% |
| 2025-03-24 | 12.92 | 12.91 | -0.01 | -0.08% | 12.59 | 13.00 | 204240 | 26032.94 | 2.36% |
| 2025-03-21 | 13.18 | 12.92 | -0.29 | -2.20% | 12.86 | 13.23 | 229317 | 29858.12 | 2.65% |
| 2025-03-20 | 13.35 | 13.21 | -0.12 | -0.90% | 13.18 | 13.48 | 202411 | 26998.68 | 2.34% |
| 2025-03-19 | 13.45 | 13.33 | -0.13 | -0.97% | 13.22 | 13.47 | 188005 | 25040.62 | 2.17% |
| 2025-03-18 | 13.44 | 13.46 | 0.02 | 0.15% | 13.32 | 13.55 | 214091 | 28762.97 | 2.47% |
| 2025-03-17 | 13.70 | 13.44 | -0.22 | -1.61% | 13.39 | 13.70 | 279543 | 37703.13 | 3.23% |
| 2025-03-14 | 13.85 | 13.66 | -0.15 | -1.09% | 13.51 | 13.97 | 419633 | 57259.79 | 4.85% |
| 2025-03-13 | 13.47 | 13.81 | 0.41 | 3.06% | 13.23 | 14.02 | 677818 | 92689.44 | 7.83% |
| 2025-03-12 | 13.30 | 13.40 | 0.22 | 1.67% | 13.22 | 13.83 | 530872 | 71908.71 | 6.13% |
| 2025-03-11 | 12.70 | 13.18 | 0.22 | 1.70% | 12.68 | 13.19 | 318346 | 41506.56 | 3.68% |
| 2025-03-10 | 13.27 | 12.96 | 0.03 | 0.23% | 12.89 | 13.30 | 260781 | 33968.74 | 3.01% |
| 2025-03-07 | 13.05 | 12.93 | -0.12 | -0.92% | 12.82 | 13.23 | 319688 | 41736.09 | 4.11% |
| 2025-03-06 | 13.06 | 13.05 | 0.01 | 0.08% | 12.96 | 13.22 | 391345 | 51186.21 | 5.03% |
| 2025-03-05 | 12.26 | 13.04 | 0.73 | 5.93% | 12.21 | 13.37 | 480405 | 61276.10 | 6.17% |
| 2025-03-04 | 12.21 | 12.31 | 0.00 | 0.00% | 12.10 | 12.40 | 193006 | 23711.96 | 2.48% |
| 2025-03-03 | 12.43 | 12.31 | -0.17 | -1.36% | 12.24 | 12.63 | 278530 | 34665.78 | 3.58% |
| 2025-02-28 | 13.12 | 12.48 | -0.77 | -5.81% | 12.42 | 13.22 | 416866 | 53035.35 | 5.35% |
| 2025-02-27 | 13.30 | 13.25 | -0.05 | -0.38% | 12.95 | 13.45 | 424841 | 56111.14 | 5.46% |
| 2025-02-26 | 12.81 | 13.30 | 0.49 | 3.83% | 12.69 | 13.38 | 569016 | 74812.41 | 7.31% |
| 2025-02-25 | 12.87 | 12.81 | -0.33 | -2.51% | 12.70 | 13.12 | 394726 | 50869.01 | 5.07% |
| 2025-02-24 | 12.80 | 13.14 | 0.27 | 2.10% | 12.58 | 13.27 | 550429 | 71167.96 | 7.07% |
| 2025-02-21 | 12.78 | 12.87 | 0.19 | 1.50% | 12.57 | 12.99 | 501938 | 64148.25 | 6.45% |
| 2025-02-20 | 12.65 | 12.68 | -0.10 | -0.78% | 12.52 | 12.81 | 413644 | 52359.54 | 5.31% |
| 2025-02-19 | 12.10 | 12.78 | 0.65 | 5.36% | 12.05 | 12.98 | 600106 | 75856.80 | 7.71% |
| 2025-02-18 | 12.43 | 12.13 | -0.30 | -2.41% | 12.04 | 12.47 | 375651 | 46089.68 | 4.82% |
| 2025-02-17 | 12.03 | 12.43 | 0.40 | 3.33% | 12.02 | 12.58 | 523875 | 64693.12 | 6.73% |
| 2025-02-14 | 12.01 | 12.03 | -0.16 | -1.31% | 11.99 | 12.25 | 340552 | 41168.91 | 4.37% |
| 2025-02-13 | 11.81 | 12.19 | 0.36 | 3.04% | 11.59 | 12.60 | 696670 | 84589.09 | 8.95% |
| 2025-02-12 | 11.76 | 11.83 | 0.09 | 0.77% | 11.67 | 11.88 | 259270 | 30593.26 | 3.33% |
| 2025-02-11 | 11.78 | 11.74 | -0.05 | -0.42% | 11.63 | 11.80 | 198124 | 23152.85 | 2.54% |
| 2025-02-10 | 11.91 | 11.79 | -0.13 | -1.09% | 11.69 | 11.96 | 289802 | 34137.52 | 3.72% |
| 2025-02-07 | 11.99 | 11.92 | -0.13 | -1.08% | 11.78 | 12.06 | 371123 | 44318.02 | 4.77% |
| 2025-02-06 | 11.39 | 12.05 | 0.62 | 5.42% | 11.30 | 12.08 | 443073 | 52423.00 | 5.69% |
| 2025-02-05 | 11.45 | 11.43 | 0.11 | 0.97% | 11.31 | 11.60 | 208151 | 23849.93 | 2.67% |
| 2025-01-27 | 11.85 | 11.32 | -0.53 | -4.47% | 11.32 | 11.95 | 275244 | 31837.17 | 3.53% |
| 2025-01-24 | 11.44 | 11.85 | 0.42 | 3.67% | 11.41 | 11.98 | 354992 | 41820.40 | 4.56% |
| 2025-01-23 | 11.59 | 11.43 | -0.02 | -0.17% | 11.43 | 11.80 | 251061 | 29179.89 | 3.22% |
| 2025-01-22 | 11.45 | 11.45 | -0.08 | -0.69% | 11.40 | 11.60 | 168534 | 19367.46 | 2.16% |
| 2025-01-21 | 11.74 | 11.53 | -0.13 | -1.11% | 11.33 | 11.76 | 237857 | 27320.92 | 3.05% |
| 2025-01-20 | 11.76 | 11.66 | 0.03 | 0.26% | 11.57 | 11.95 | 232482 | 27287.91 | 2.99% |
宝武镁业(002182)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。
