| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 13.82 | 13.86 | -0.09 | -0.65% | 13.77 | 14.00 | 99455 | 13796.33 | 1.15% |
| 2025-12-12 | 14.05 | 13.95 | 0.03 | 0.22% | 13.88 | 14.10 | 100172 | 13990.08 | 1.16% |
| 2025-12-11 | 14.34 | 13.92 | -0.31 | -2.18% | 13.92 | 14.40 | 109021 | 15352.54 | 1.26% |
| 2025-12-10 | 13.98 | 14.23 | 0.28 | 2.01% | 13.79 | 14.33 | 157836 | 22184.61 | 1.82% |
| 2025-12-09 | 14.20 | 13.95 | -0.32 | -2.24% | 13.93 | 14.25 | 144886 | 20377.39 | 1.67% |
| 2025-12-08 | 14.23 | 14.27 | 0.04 | 0.28% | 14.23 | 14.72 | 243807 | 35172.44 | 2.82% |
| 2025-12-05 | 13.79 | 14.23 | 0.40 | 2.89% | 13.75 | 14.30 | 276143 | 39051.89 | 3.19% |
| 2025-12-04 | 13.83 | 13.83 | 0.01 | 0.07% | 13.67 | 14.18 | 155635 | 21597.95 | 1.80% |
| 2025-12-03 | 13.71 | 13.82 | 0.20 | 1.47% | 13.50 | 13.95 | 164092 | 22522.41 | 1.90% |
| 2025-12-02 | 13.69 | 13.62 | -0.15 | -1.09% | 13.54 | 13.73 | 115155 | 15690.52 | 1.33% |
| 2025-12-01 | 13.54 | 13.77 | 0.43 | 3.22% | 13.52 | 13.78 | 186861 | 25558.22 | 2.16% |
| 2025-11-28 | 13.10 | 13.34 | 0.23 | 1.75% | 13.08 | 13.40 | 106386 | 14119.59 | 1.23% |
| 2025-11-27 | 13.20 | 13.11 | -0.01 | -0.08% | 13.08 | 13.36 | 120986 | 15979.80 | 1.40% |
| 2025-11-26 | 13.33 | 13.12 | -0.20 | -1.50% | 13.10 | 13.46 | 112206 | 14890.33 | 1.30% |
| 2025-11-25 | 13.24 | 13.32 | 0.17 | 1.29% | 13.18 | 13.42 | 116297 | 15487.59 | 1.34% |
| 2025-11-24 | 13.08 | 13.15 | 0.21 | 1.62% | 12.83 | 13.28 | 145651 | 19011.10 | 1.68% |
| 2025-11-21 | 13.52 | 12.94 | -0.73 | -5.34% | 12.92 | 13.63 | 244434 | 32157.22 | 2.82% |
| 2025-11-20 | 13.77 | 13.67 | -0.05 | -0.36% | 13.64 | 13.98 | 136636 | 18870.23 | 1.58% |
| 2025-11-19 | 13.85 | 13.72 | -0.12 | -0.87% | 13.57 | 14.03 | 135562 | 18579.15 | 1.57% |
| 2025-11-18 | 14.20 | 13.84 | -0.36 | -2.54% | 13.76 | 14.29 | 186287 | 25887.68 | 2.15% |
| 2025-11-17 | 14.30 | 14.20 | -0.13 | -0.91% | 14.06 | 14.38 | 148173 | 21033.25 | 1.71% |
| 2025-11-14 | 14.59 | 14.33 | -0.42 | -2.85% | 14.33 | 14.73 | 158439 | 22981.19 | 1.83% |
| 2025-11-13 | 14.39 | 14.75 | 0.36 | 2.50% | 14.38 | 14.95 | 252387 | 37283.25 | 2.92% |
| 2025-11-12 | 14.56 | 14.39 | -0.27 | -1.84% | 14.21 | 14.65 | 175388 | 25267.00 | 2.03% |
| 2025-11-11 | 14.65 | 14.66 | 0.06 | 0.41% | 14.51 | 14.84 | 179785 | 26348.18 | 2.08% |
| 2025-11-10 | 14.86 | 14.60 | -0.28 | -1.88% | 14.52 | 15.06 | 279323 | 41119.00 | 3.23% |
| 2025-11-07 | 14.46 | 14.88 | 0.42 | 2.90% | 14.40 | 15.35 | 478991 | 71738.78 | 5.53% |
| 2025-11-06 | 14.03 | 14.46 | 0.40 | 2.84% | 14.00 | 14.58 | 230263 | 33018.21 | 2.66% |
| 2025-11-05 | 13.52 | 14.06 | 0.36 | 2.63% | 13.46 | 14.14 | 194314 | 27020.15 | 2.25% |
| 2025-11-04 | 14.04 | 13.70 | -0.45 | -3.18% | 13.59 | 14.12 | 208624 | 28795.96 | 2.41% |
| 2025-11-03 | 14.28 | 14.15 | -0.16 | -1.12% | 13.78 | 14.32 | 211530 | 29682.82 | 2.44% |
| 2025-10-31 | 14.31 | 14.31 | -0.03 | -0.21% | 14.25 | 14.57 | 171545 | 24704.91 | 1.98% |
| 2025-10-30 | 14.40 | 14.34 | -0.13 | -0.90% | 14.28 | 14.54 | 177159 | 25510.92 | 2.05% |
| 2025-10-29 | 14.25 | 14.47 | 0.32 | 2.26% | 14.13 | 14.51 | 193490 | 27711.47 | 2.24% |
| 2025-10-28 | 14.35 | 14.15 | -0.45 | -3.08% | 14.11 | 14.47 | 283246 | 40419.10 | 3.27% |
| 2025-10-27 | 14.14 | 14.60 | 0.67 | 4.81% | 14.10 | 14.65 | 373953 | 54120.18 | 4.32% |
| 2025-10-24 | 14.01 | 13.93 | 0.06 | 0.43% | 13.84 | 14.18 | 186254 | 26010.59 | 2.15% |
| 2025-10-23 | 13.76 | 13.87 | 0.04 | 0.29% | 13.51 | 13.89 | 186415 | 25483.87 | 2.15% |
| 2025-10-22 | 13.85 | 13.83 | -0.15 | -1.07% | 13.69 | 13.96 | 142250 | 19687.41 | 1.64% |
| 2025-10-21 | 13.90 | 13.98 | 0.15 | 1.08% | 13.80 | 14.14 | 175280 | 24567.38 | 2.03% |
| 2025-10-20 | 13.99 | 13.83 | -0.10 | -0.72% | 13.70 | 14.07 | 232379 | 32191.47 | 2.68% |
| 2025-10-17 | 14.54 | 13.93 | -0.57 | -3.93% | 13.90 | 14.65 | 297491 | 42126.61 | 3.44% |
| 2025-10-16 | 14.92 | 14.50 | -0.50 | -3.33% | 14.43 | 14.92 | 288294 | 42196.71 | 3.33% |
| 2025-10-15 | 14.95 | 15.00 | 0.11 | 0.74% | 14.66 | 15.06 | 255060 | 37902.40 | 2.95% |
| 2025-10-14 | 15.65 | 14.89 | -0.63 | -4.06% | 14.80 | 15.98 | 356099 | 54624.78 | 4.11% |
| 2025-10-13 | 15.02 | 15.52 | -0.16 | -1.02% | 14.83 | 15.57 | 363518 | 55302.61 | 4.20% |
| 2025-10-10 | 15.95 | 15.68 | -0.38 | -2.37% | 15.62 | 16.05 | 325006 | 51359.79 | 3.76% |
| 2025-10-09 | 16.00 | 16.06 | 0.32 | 2.03% | 15.85 | 16.09 | 426703 | 68177.09 | 4.93% |
| 2025-09-30 | 15.70 | 15.74 | 0.10 | 0.64% | 15.61 | 16.11 | 386999 | 61307.41 | 4.47% |
| 2025-09-29 | 15.52 | 15.64 | 0.36 | 2.36% | 15.34 | 15.78 | 342853 | 53392.54 | 3.96% |
| 2025-09-26 | 15.32 | 15.28 | -0.26 | -1.67% | 15.18 | 15.59 | 215089 | 33011.25 | 2.49% |
| 2025-09-25 | 15.56 | 15.54 | -0.10 | -0.64% | 15.32 | 16.04 | 317906 | 49518.86 | 3.67% |
| 2025-09-24 | 15.25 | 15.64 | 0.24 | 1.56% | 15.20 | 15.77 | 331353 | 51500.72 | 3.83% |
| 2025-09-23 | 15.28 | 15.40 | 0.05 | 0.33% | 15.01 | 15.68 | 437356 | 67227.05 | 5.05% |
| 2025-09-22 | 15.41 | 15.35 | -0.10 | -0.65% | 15.16 | 15.51 | 279077 | 42793.54 | 3.22% |
| 2025-09-19 | 15.55 | 15.45 | -0.22 | -1.40% | 15.24 | 15.74 | 384652 | 59562.89 | 4.44% |
| 2025-09-18 | 16.40 | 15.67 | -0.79 | -4.80% | 15.40 | 16.46 | 824374 | 131474.27 | 9.52% |
| 2025-09-17 | 16.14 | 16.46 | 0.32 | 1.98% | 15.86 | 17.00 | 717510 | 118040.66 | 8.29% |
| 2025-09-16 | 15.81 | 16.14 | 0.62 | 3.99% | 15.48 | 16.45 | 802821 | 128350.63 | 9.28% |
| 2025-09-15 | 15.74 | 15.52 | -0.06 | -0.39% | 15.50 | 16.13 | 680830 | 107326.35 | 7.87% |
| 2025-09-12 | 16.03 | 15.58 | -0.73 | -4.48% | 15.43 | 16.03 | 1049769 | 164166.19 | 12.13% |
| 2025-09-11 | 14.69 | 16.31 | 1.48 | 9.98% | 14.50 | 16.31 | 997678 | 153046.44 | 11.53% |
| 2025-09-10 | 15.47 | 14.83 | 0.69 | 4.88% | 14.67 | 15.55 | 1149802 | 174289.55 | 13.28% |
| 2025-09-09 | 14.37 | 14.14 | -0.28 | -1.94% | 14.13 | 14.53 | 283016 | 40506.05 | 3.27% |
| 2025-09-08 | 14.16 | 14.42 | 0.46 | 3.30% | 14.15 | 14.53 | 434637 | 62518.62 | 5.02% |
| 2025-09-05 | 13.55 | 13.96 | 0.40 | 2.95% | 13.55 | 13.96 | 222858 | 30776.46 | 2.57% |
| 2025-09-04 | 13.68 | 13.56 | -0.12 | -0.88% | 13.27 | 14.11 | 323812 | 44442.97 | 3.74% |
| 2025-09-03 | 14.15 | 13.68 | -0.46 | -3.25% | 13.65 | 14.35 | 297082 | 41249.45 | 3.43% |
| 2025-09-02 | 14.31 | 14.14 | -0.21 | -1.46% | 13.94 | 14.43 | 366262 | 51659.45 | 4.23% |
| 2025-09-01 | 14.03 | 14.35 | 0.27 | 1.92% | 13.85 | 14.44 | 496803 | 70774.47 | 5.74% |
| 2025-08-29 | 14.01 | 14.08 | 0.06 | 0.43% | 13.87 | 14.32 | 399084 | 56194.94 | 4.61% |
| 2025-08-28 | 13.85 | 14.02 | 0.12 | 0.86% | 13.50 | 14.10 | 390131 | 53982.59 | 4.51% |
| 2025-08-27 | 14.26 | 13.90 | -0.40 | -2.80% | 13.88 | 14.45 | 378987 | 53965.26 | 4.38% |
| 2025-08-26 | 14.32 | 14.30 | -0.12 | -0.83% | 14.21 | 14.43 | 310378 | 44435.05 | 3.59% |
| 2025-08-25 | 14.45 | 14.42 | -0.02 | -0.14% | 14.23 | 14.70 | 430154 | 62243.37 | 4.97% |
| 2025-08-22 | 14.45 | 14.44 | -0.08 | -0.55% | 14.22 | 14.70 | 432028 | 62402.39 | 4.99% |
| 2025-08-21 | 15.02 | 14.52 | -0.57 | -3.78% | 14.40 | 15.08 | 581418 | 85434.92 | 6.72% |
| 2025-08-20 | 14.88 | 15.09 | 0.12 | 0.80% | 14.80 | 15.37 | 752488 | 113480.09 | 8.69% |
| 2025-08-19 | 14.55 | 14.97 | 0.43 | 2.96% | 14.28 | 15.65 | 1275907 | 191368.83 | 14.74% |
| 2025-08-18 | 13.70 | 14.54 | 1.32 | 9.98% | 13.70 | 14.54 | 561491 | 79687.62 | 6.49% |
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。
