| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 10.65 | 10.79 | 0.16 | 1.51% | 10.57 | 10.83 | 49784 | 5353.36 | 1.62% |
| 2025-04-01 | 10.50 | 10.63 | 0.14 | 1.33% | 10.50 | 10.72 | 49786 | 5296.78 | 1.62% |
| 2025-03-31 | 10.76 | 10.49 | -0.35 | -3.23% | 10.43 | 10.78 | 71616 | 7572.12 | 2.34% |
| 2025-03-28 | 11.14 | 10.84 | -0.28 | -2.52% | 10.84 | 11.18 | 93491 | 10255.33 | 3.05% |
| 2025-03-27 | 11.57 | 11.12 | -0.13 | -1.16% | 11.12 | 11.58 | 154705 | 17495.51 | 5.05% |
| 2025-03-26 | 11.23 | 11.25 | -0.04 | -0.35% | 11.07 | 11.34 | 117748 | 13214.98 | 3.84% |
| 2025-03-25 | 11.02 | 11.29 | 0.16 | 1.44% | 10.95 | 11.36 | 160407 | 17970.63 | 5.23% |
| 2025-03-24 | 11.07 | 11.13 | 0.05 | 0.45% | 10.86 | 11.35 | 142427 | 15902.36 | 4.65% |
| 2025-03-21 | 10.99 | 11.08 | 0.02 | 0.18% | 10.94 | 11.16 | 63106 | 6966.27 | 2.06% |
| 2025-03-20 | 11.10 | 11.06 | -0.06 | -0.54% | 11.02 | 11.24 | 50338 | 5605.97 | 1.64% |
| 2025-03-19 | 11.16 | 11.12 | -0.04 | -0.36% | 11.07 | 11.26 | 56495 | 6310.01 | 1.84% |
| 2025-03-18 | 11.26 | 11.16 | -0.02 | -0.18% | 11.01 | 11.26 | 55466 | 6169.70 | 1.81% |
| 2025-03-17 | 11.35 | 11.18 | 0.02 | 0.18% | 11.13 | 11.46 | 110508 | 12401.56 | 3.61% |
| 2025-03-14 | 10.73 | 11.16 | 0.44 | 4.10% | 10.71 | 11.20 | 154089 | 16994.15 | 5.03% |
| 2025-03-13 | 10.73 | 10.72 | -0.03 | -0.28% | 10.56 | 10.78 | 56103 | 5973.76 | 1.83% |
| 2025-03-12 | 10.75 | 10.75 | -0.03 | -0.28% | 10.71 | 10.90 | 57581 | 6216.44 | 1.88% |
| 2025-03-11 | 10.61 | 10.78 | 0.10 | 0.94% | 10.56 | 10.78 | 51526 | 5501.08 | 1.68% |
| 2025-03-10 | 10.65 | 10.68 | 0.03 | 0.28% | 10.60 | 10.90 | 58925 | 6320.11 | 1.92% |
| 2025-03-07 | 10.70 | 10.65 | -0.08 | -0.75% | 10.60 | 10.78 | 53863 | 5756.61 | 1.76% |
| 2025-03-06 | 10.69 | 10.73 | 0.00 | 0.00% | 10.62 | 10.76 | 71379 | 7636.78 | 2.33% |
| 2025-03-05 | 10.92 | 10.73 | -0.20 | -1.83% | 10.60 | 10.92 | 67258 | 7193.05 | 2.19% |
| 2025-03-04 | 10.89 | 10.93 | 0.00 | 0.00% | 10.76 | 10.96 | 91534 | 9941.02 | 2.99% |
| 2025-03-03 | 10.69 | 10.93 | 0.30 | 2.82% | 10.65 | 11.20 | 155987 | 17066.46 | 5.09% |
| 2025-02-28 | 10.76 | 10.63 | -0.18 | -1.67% | 10.60 | 10.95 | 109466 | 11786.41 | 3.57% |
| 2025-02-27 | 10.48 | 10.81 | 0.30 | 2.85% | 10.48 | 10.84 | 116458 | 12480.71 | 3.80% |
| 2025-02-26 | 10.41 | 10.51 | 0.15 | 1.45% | 10.40 | 10.51 | 44445 | 4647.23 | 1.45% |
| 2025-02-25 | 10.47 | 10.36 | -0.14 | -1.33% | 10.36 | 10.54 | 49954 | 5220.28 | 1.63% |
| 2025-02-24 | 10.39 | 10.50 | 0.10 | 0.96% | 10.38 | 10.63 | 49391 | 5192.18 | 1.61% |
| 2025-02-21 | 10.56 | 10.40 | -0.18 | -1.70% | 10.35 | 10.59 | 52480 | 5460.70 | 1.71% |
| 2025-02-20 | 10.43 | 10.58 | 0.13 | 1.24% | 10.42 | 10.65 | 48872 | 5167.00 | 1.59% |
| 2025-02-19 | 10.45 | 10.45 | 0.00 | 0.00% | 10.37 | 10.50 | 41756 | 4357.96 | 1.36% |
| 2025-02-18 | 10.81 | 10.45 | -0.39 | -3.60% | 10.39 | 10.86 | 78364 | 8320.87 | 2.56% |
| 2025-02-17 | 10.75 | 10.84 | 0.08 | 0.74% | 10.71 | 10.90 | 55575 | 6008.63 | 1.81% |
| 2025-02-14 | 10.81 | 10.76 | -0.09 | -0.83% | 10.72 | 10.94 | 54512 | 5877.35 | 1.78% |
| 2025-02-13 | 10.81 | 10.85 | 0.03 | 0.28% | 10.72 | 10.95 | 62353 | 6764.40 | 2.03% |
| 2025-02-12 | 10.84 | 10.82 | -0.01 | -0.09% | 10.72 | 10.94 | 48989 | 5299.09 | 1.60% |
| 2025-02-11 | 11.04 | 10.83 | -0.19 | -1.72% | 10.75 | 11.08 | 57483 | 6235.76 | 1.88% |
| 2025-02-10 | 10.75 | 11.02 | 0.28 | 2.61% | 10.70 | 11.02 | 66274 | 7199.72 | 2.16% |
| 2025-02-07 | 10.55 | 10.74 | 0.17 | 1.61% | 10.54 | 10.91 | 81199 | 8710.04 | 2.65% |
| 2025-02-06 | 10.54 | 10.57 | 0.02 | 0.19% | 10.39 | 10.58 | 64953 | 6823.93 | 2.12% |
| 2025-02-05 | 10.84 | 10.55 | -0.18 | -1.68% | 10.51 | 10.86 | 62994 | 6683.99 | 2.06% |
| 2025-01-27 | 10.96 | 10.73 | -0.14 | -1.29% | 10.73 | 11.03 | 54713 | 5955.66 | 1.79% |
| 2025-01-24 | 10.85 | 10.87 | -0.03 | -0.28% | 10.82 | 10.96 | 51371 | 5583.54 | 1.68% |
| 2025-01-23 | 11.10 | 10.90 | -0.02 | -0.18% | 10.90 | 11.23 | 61339 | 6788.78 | 2.00% |
| 2025-01-22 | 11.19 | 10.92 | -0.31 | -2.76% | 10.90 | 11.19 | 57400 | 6320.32 | 1.87% |
| 2025-01-21 | 11.38 | 11.23 | -0.08 | -0.71% | 11.13 | 11.39 | 73522 | 8257.64 | 2.40% |
| 2025-01-20 | 11.39 | 11.31 | 0.10 | 0.89% | 11.20 | 11.48 | 79068 | 8972.45 | 2.58% |
| 2025-01-17 | 11.17 | 11.21 | 0.04 | 0.36% | 11.00 | 11.52 | 102317 | 11568.97 | 3.34% |
| 2025-01-16 | 11.17 | 11.17 | 0.06 | 0.54% | 11.10 | 11.47 | 90997 | 10248.57 | 2.97% |
| 2025-01-15 | 11.04 | 11.11 | 0.09 | 0.82% | 11.04 | 11.41 | 99986 | 11209.46 | 3.26% |
| 2025-01-14 | 10.51 | 11.02 | 0.64 | 6.17% | 10.51 | 11.08 | 100794 | 10932.00 | 3.29% |
| 2025-01-13 | 10.25 | 10.38 | 0.08 | 0.78% | 9.92 | 10.44 | 52537 | 5386.18 | 1.71% |
| 2025-01-10 | 10.76 | 10.30 | -0.51 | -4.72% | 10.30 | 10.81 | 62578 | 6581.98 | 2.04% |
| 2025-01-09 | 10.75 | 10.81 | -0.03 | -0.28% | 10.70 | 10.98 | 56317 | 6094.81 | 1.84% |
| 2025-01-08 | 10.65 | 10.84 | 0.20 | 1.88% | 10.51 | 10.91 | 81109 | 8705.72 | 2.65% |
| 2025-01-07 | 10.50 | 10.64 | 0.24 | 2.31% | 10.36 | 10.65 | 56685 | 5961.82 | 1.85% |
| 2025-01-06 | 10.60 | 10.40 | -0.37 | -3.44% | 10.26 | 10.70 | 78112 | 8162.75 | 2.55% |
| 2025-01-03 | 11.77 | 10.77 | -0.96 | -8.18% | 10.76 | 11.86 | 153974 | 17059.69 | 5.02% |
| 2025-01-02 | 11.61 | 11.73 | 0.13 | 1.12% | 11.57 | 12.10 | 127788 | 15209.04 | 4.17% |
| 2024-12-31 | 11.90 | 11.60 | -0.26 | -2.19% | 11.50 | 12.08 | 77426 | 9150.07 | 2.53% |
| 2024-12-30 | 12.10 | 11.86 | -0.26 | -2.15% | 11.70 | 12.10 | 68908 | 8177.71 | 2.25% |
| 2024-12-27 | 12.06 | 12.12 | 0.14 | 1.17% | 11.95 | 12.28 | 83068 | 10093.83 | 2.71% |
| 2024-12-26 | 11.88 | 11.98 | 0.16 | 1.35% | 11.84 | 12.20 | 84217 | 10131.84 | 2.75% |
| 2024-12-25 | 12.05 | 11.82 | -0.18 | -1.50% | 11.51 | 12.09 | 96443 | 11344.78 | 3.15% |
| 2024-12-24 | 11.90 | 12.00 | 0.07 | 0.59% | 11.70 | 12.06 | 87235 | 10374.72 | 2.85% |
| 2024-12-23 | 12.45 | 11.93 | -0.57 | -4.56% | 11.81 | 12.65 | 115952 | 14096.75 | 3.78% |
| 2024-12-20 | 12.40 | 12.50 | 0.21 | 1.71% | 12.40 | 12.61 | 103661 | 12966.78 | 3.38% |
| 2024-12-19 | 12.24 | 12.29 | -0.20 | -1.60% | 11.93 | 12.50 | 107554 | 13109.95 | 3.51% |
| 2024-12-18 | 12.49 | 12.49 | -0.07 | -0.56% | 12.35 | 12.75 | 123779 | 15480.31 | 4.04% |
| 2024-12-17 | 13.19 | 12.56 | -1.02 | -7.51% | 12.51 | 13.30 | 228185 | 29042.57 | 7.44% |
| 2024-12-16 | 13.86 | 13.58 | -0.32 | -2.30% | 13.50 | 14.38 | 273750 | 38313.12 | 8.93% |
| 2024-12-13 | 13.80 | 13.90 | -0.15 | -1.07% | 13.35 | 15.15 | 368659 | 51315.94 | 12.03% |
| 2024-12-12 | 13.53 | 14.05 | 0.29 | 2.11% | 13.35 | 14.38 | 315897 | 43665.86 | 10.31% |
| 2024-12-11 | 13.20 | 13.76 | 0.32 | 2.38% | 13.18 | 14.10 | 290417 | 39828.95 | 9.47% |
| 2024-12-10 | 13.71 | 13.44 | 0.13 | 0.98% | 13.30 | 14.21 | 335636 | 46155.92 | 10.95% |
| 2024-12-09 | 14.00 | 13.31 | -0.17 | -1.26% | 13.29 | 14.49 | 443503 | 61791.97 | 14.47% |
| 2024-12-06 | 12.47 | 13.48 | 1.23 | 10.04% | 12.15 | 13.48 | 242846 | 30920.01 | 7.92% |
| 2024-12-05 | 12.62 | 12.25 | -0.76 | -5.84% | 12.15 | 12.80 | 345478 | 42692.31 | 11.27% |
| 2024-12-04 | 12.13 | 13.01 | 0.44 | 3.50% | 12.13 | 13.83 | 407892 | 54091.38 | 13.31% |
| 2024-12-03 | 13.15 | 12.57 | -0.29 | -2.26% | 12.48 | 13.88 | 472716 | 61876.01 | 15.42% |
全 聚 德(002186)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。
