| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 11.68 | 11.63 | -0.08 | -0.68% | 11.58 | 11.82 | 198893 | 23214.31 | 2.55% |
| 2025-01-16 | 11.94 | 11.71 | -0.08 | -0.68% | 11.56 | 12.02 | 298635 | 35153.25 | 3.84% |
| 2025-01-15 | 11.86 | 11.79 | -0.07 | -0.59% | 11.72 | 12.32 | 472532 | 56429.86 | 6.07% |
| 2025-01-14 | 10.91 | 11.86 | 0.91 | 8.31% | 10.84 | 12.05 | 607982 | 70355.98 | 7.81% |
| 2025-01-13 | 10.65 | 10.95 | 0.15 | 1.39% | 10.57 | 11.20 | 258415 | 28249.32 | 3.32% |
| 2025-01-10 | 11.08 | 10.80 | -0.05 | -0.46% | 10.66 | 11.32 | 349283 | 38372.85 | 4.49% |
| 2025-01-09 | 10.66 | 10.85 | 0.17 | 1.59% | 10.66 | 11.14 | 277612 | 30433.75 | 3.57% |
| 2025-01-08 | 10.81 | 10.68 | -0.18 | -1.66% | 10.45 | 10.81 | 244779 | 25885.71 | 3.14% |
| 2025-01-07 | 10.73 | 10.86 | 0.07 | 0.65% | 10.65 | 10.92 | 161366 | 17489.37 | 2.07% |
| 2025-01-06 | 10.71 | 10.79 | 0.07 | 0.65% | 10.62 | 10.99 | 187242 | 20207.69 | 2.40% |
| 2025-01-03 | 10.87 | 10.72 | -0.13 | -1.20% | 10.59 | 10.98 | 204358 | 22020.12 | 2.62% |
| 2025-01-02 | 11.29 | 10.85 | -0.43 | -3.81% | 10.71 | 11.31 | 261931 | 28900.61 | 3.36% |
| 2024-12-31 | 11.72 | 11.28 | -0.38 | -3.26% | 11.25 | 11.75 | 189898 | 21722.79 | 2.44% |
| 2024-12-30 | 11.75 | 11.66 | -0.14 | -1.19% | 11.62 | 11.92 | 188957 | 22202.81 | 2.43% |
| 2024-12-27 | 12.07 | 11.80 | -0.33 | -2.72% | 11.79 | 12.16 | 307668 | 36809.74 | 3.95% |
| 2024-12-26 | 12.02 | 12.13 | 0.03 | 0.25% | 11.94 | 12.36 | 348508 | 42248.58 | 4.48% |
| 2024-12-25 | 12.24 | 12.10 | -0.05 | -0.41% | 11.96 | 12.44 | 375220 | 45679.90 | 4.82% |
| 2024-12-24 | 11.48 | 12.15 | 0.68 | 5.93% | 11.38 | 12.24 | 513750 | 60952.37 | 6.60% |
| 2024-12-23 | 11.92 | 11.47 | -0.44 | -3.69% | 11.44 | 11.98 | 236673 | 27543.39 | 3.04% |
| 2024-12-20 | 11.87 | 11.91 | 0.01 | 0.08% | 11.82 | 12.06 | 247744 | 29553.40 | 3.18% |
| 2024-12-19 | 11.78 | 11.90 | -0.04 | -0.34% | 11.57 | 11.95 | 267527 | 31438.31 | 3.44% |
| 2024-12-18 | 11.96 | 11.94 | 0.06 | 0.51% | 11.80 | 12.07 | 249856 | 29825.43 | 3.21% |
| 2024-12-17 | 12.18 | 11.88 | -0.28 | -2.30% | 11.83 | 12.28 | 295952 | 35513.97 | 3.80% |
| 2024-12-16 | 12.60 | 12.16 | -0.45 | -3.57% | 12.07 | 12.67 | 374245 | 45950.26 | 4.81% |
| 2024-12-13 | 13.16 | 12.61 | -0.53 | -4.03% | 12.58 | 13.20 | 527639 | 67384.80 | 6.78% |
| 2024-12-12 | 13.26 | 13.14 | -0.17 | -1.28% | 12.98 | 13.69 | 649997 | 86326.18 | 8.35% |
| 2024-12-11 | 13.10 | 13.31 | 0.08 | 0.60% | 12.86 | 13.77 | 872245 | 116695.66 | 11.20% |
| 2024-12-10 | 13.45 | 13.23 | -0.06 | -0.45% | 13.11 | 14.16 | 1460336 | 199546.84 | 18.75% |
| 2024-12-09 | 12.01 | 13.29 | 1.21 | 10.02% | 12.00 | 13.29 | 860616 | 111214.26 | 11.05% |
| 2024-12-06 | 12.35 | 12.08 | -0.01 | -0.08% | 11.75 | 12.37 | 654907 | 78791.83 | 8.41% |
| 2024-12-05 | 11.48 | 12.09 | 0.69 | 6.05% | 11.35 | 12.09 | 736600 | 86800.23 | 9.46% |
| 2024-12-04 | 11.18 | 11.40 | 0.32 | 2.89% | 11.02 | 11.82 | 542012 | 61907.42 | 6.96% |
| 2024-12-03 | 11.20 | 11.08 | -0.15 | -1.34% | 10.97 | 11.22 | 206127 | 22839.81 | 2.65% |
| 2024-12-02 | 10.95 | 11.23 | 0.25 | 2.28% | 10.89 | 11.35 | 278856 | 31115.81 | 3.58% |
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。
