| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 12.57 | 13.22 | 0.63 | 5.00% | 12.57 | 13.28 | 388534 | 50781.17 | 4.49% |
| 2025-08-14 | 12.93 | 12.59 | -0.34 | -2.63% | 12.58 | 12.95 | 208720 | 26603.09 | 2.41% |
| 2025-08-13 | 12.65 | 12.93 | 0.23 | 1.81% | 12.62 | 12.95 | 273403 | 35050.37 | 3.16% |
| 2025-08-12 | 12.52 | 12.70 | 0.09 | 0.71% | 12.41 | 12.74 | 248621 | 31327.30 | 2.87% |
| 2025-08-11 | 12.45 | 12.61 | 0.25 | 2.02% | 12.26 | 12.77 | 271785 | 34286.09 | 3.14% |
| 2025-08-08 | 12.41 | 12.36 | -0.09 | -0.72% | 12.29 | 12.48 | 115476 | 14273.35 | 1.33% |
| 2025-08-07 | 12.50 | 12.45 | -0.02 | -0.16% | 12.24 | 12.59 | 182620 | 22649.24 | 2.11% |
| 2025-08-06 | 12.20 | 12.47 | 0.28 | 2.30% | 12.16 | 12.66 | 232424 | 28857.59 | 2.69% |
| 2025-08-05 | 12.15 | 12.19 | 0.04 | 0.33% | 12.12 | 12.22 | 111482 | 13566.60 | 1.29% |
| 2025-08-04 | 12.00 | 12.15 | 0.12 | 1.00% | 11.96 | 12.15 | 126863 | 15313.56 | 1.47% |
| 2025-08-01 | 12.21 | 12.03 | -0.20 | -1.64% | 11.98 | 12.21 | 174654 | 21086.80 | 2.02% |
| 2025-07-31 | 12.58 | 12.23 | -0.33 | -2.63% | 12.10 | 12.58 | 205006 | 25204.50 | 2.37% |
| 2025-07-30 | 12.65 | 12.56 | -0.12 | -0.95% | 12.42 | 12.76 | 174725 | 21995.46 | 2.02% |
| 2025-07-29 | 12.79 | 12.68 | -0.17 | -1.32% | 12.57 | 12.87 | 177519 | 22491.51 | 2.05% |
| 2025-07-28 | 12.81 | 12.85 | -0.05 | -0.39% | 12.70 | 12.91 | 151912 | 19474.03 | 1.76% |
| 2025-07-25 | 12.92 | 12.90 | -0.02 | -0.15% | 12.81 | 13.13 | 263989 | 34127.87 | 3.05% |
| 2025-07-24 | 12.43 | 12.92 | 0.42 | 3.36% | 12.43 | 12.95 | 392246 | 50223.12 | 4.53% |
| 2025-07-23 | 12.54 | 12.50 | 0.00 | 0.00% | 12.38 | 12.82 | 363145 | 45814.41 | 4.20% |
| 2025-07-22 | 12.23 | 12.50 | 0.24 | 1.96% | 12.19 | 12.51 | 296489 | 36606.44 | 3.43% |
| 2025-07-21 | 12.13 | 12.26 | 0.17 | 1.41% | 12.05 | 12.28 | 196081 | 23914.26 | 2.27% |
| 2025-07-18 | 11.98 | 12.09 | 0.12 | 1.00% | 11.97 | 12.17 | 181769 | 21974.92 | 2.10% |
| 2025-07-17 | 11.87 | 11.97 | 0.10 | 0.84% | 11.85 | 11.99 | 85880 | 10261.69 | 0.99% |
| 2025-07-16 | 11.85 | 11.87 | -0.01 | -0.08% | 11.82 | 11.93 | 80392 | 9541.45 | 0.93% |
| 2025-07-15 | 12.01 | 11.88 | -0.13 | -1.08% | 11.81 | 12.09 | 112827 | 13451.12 | 1.30% |
| 2025-07-14 | 12.15 | 12.01 | -0.09 | -0.74% | 12.01 | 12.17 | 118030 | 14246.15 | 1.36% |
| 2025-07-11 | 11.92 | 12.10 | 0.18 | 1.51% | 11.88 | 12.24 | 209073 | 25276.45 | 2.42% |
| 2025-07-10 | 11.81 | 11.92 | 0.08 | 0.68% | 11.81 | 11.95 | 79669 | 9466.43 | 0.92% |
| 2025-07-09 | 11.99 | 11.84 | -0.16 | -1.33% | 11.78 | 12.10 | 162708 | 19399.32 | 1.88% |
| 2025-07-08 | 11.92 | 12.00 | 0.10 | 0.84% | 11.85 | 12.15 | 140732 | 16911.77 | 1.63% |
| 2025-07-07 | 11.81 | 11.90 | 0.02 | 0.17% | 11.80 | 12.03 | 90054 | 10719.04 | 1.04% |
| 2025-07-04 | 11.96 | 11.88 | -0.11 | -0.92% | 11.85 | 12.04 | 114593 | 13662.85 | 1.32% |
| 2025-07-03 | 12.16 | 11.99 | -0.12 | -0.99% | 11.94 | 12.19 | 148484 | 17839.60 | 1.72% |
| 2025-07-02 | 12.13 | 12.11 | -0.07 | -0.57% | 12.07 | 12.19 | 99664 | 12086.30 | 1.15% |
| 2025-07-01 | 12.24 | 12.18 | -0.06 | -0.49% | 11.98 | 12.25 | 153225 | 18554.07 | 1.77% |
| 2025-06-30 | 12.22 | 12.24 | 0.03 | 0.25% | 12.08 | 12.29 | 163531 | 19916.44 | 1.89% |
| 2025-06-27 | 12.17 | 12.21 | 0.08 | 0.66% | 12.15 | 12.67 | 252806 | 31228.16 | 2.92% |
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。
