| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 10.76 | 10.74 | -0.03 | -0.28% | 10.70 | 10.80 | 44398 | 4767.36 | 1.45% |
| 2025-07-03 | 10.77 | 10.77 | -0.05 | -0.46% | 10.75 | 10.91 | 49560 | 5361.24 | 1.62% |
| 2025-07-02 | 10.72 | 10.82 | 0.07 | 0.65% | 10.67 | 10.86 | 79232 | 8546.91 | 2.58% |
| 2025-07-01 | 10.57 | 10.75 | 0.17 | 1.61% | 10.52 | 11.05 | 110175 | 11853.99 | 3.59% |
| 2025-06-30 | 10.55 | 10.58 | 0.03 | 0.28% | 10.53 | 10.63 | 32373 | 3420.61 | 1.06% |
| 2025-06-27 | 10.52 | 10.55 | -0.03 | -0.28% | 10.47 | 10.61 | 34236 | 3611.07 | 1.12% |
| 2025-06-26 | 10.51 | 10.58 | 0.06 | 0.57% | 10.46 | 10.67 | 52204 | 5509.45 | 1.70% |
| 2025-06-25 | 10.49 | 10.52 | 0.08 | 0.77% | 10.39 | 10.53 | 43133 | 4520.49 | 1.41% |
| 2025-06-24 | 10.27 | 10.44 | 0.17 | 1.66% | 10.27 | 10.45 | 39421 | 4099.53 | 1.29% |
| 2025-06-23 | 10.08 | 10.27 | 0.12 | 1.18% | 10.07 | 10.27 | 23087 | 2351.88 | 0.75% |
| 2025-06-20 | 10.22 | 10.15 | -0.06 | -0.59% | 10.14 | 10.28 | 31429 | 3198.32 | 1.03% |
| 2025-06-19 | 10.35 | 10.21 | -0.17 | -1.64% | 10.20 | 10.48 | 41695 | 4299.59 | 1.36% |
| 2025-06-18 | 10.44 | 10.38 | -0.08 | -0.76% | 10.34 | 10.45 | 29399 | 3049.95 | 0.96% |
| 2025-06-17 | 10.45 | 10.46 | -0.01 | -0.10% | 10.42 | 10.57 | 31349 | 3281.44 | 1.02% |
| 2025-06-16 | 10.44 | 10.47 | 0.01 | 0.10% | 10.40 | 10.50 | 28154 | 2942.00 | 0.92% |
| 2025-06-13 | 10.74 | 10.46 | -0.31 | -2.88% | 10.42 | 10.74 | 55960 | 5895.60 | 1.83% |
| 2025-06-12 | 10.84 | 10.77 | -0.08 | -0.74% | 10.71 | 10.91 | 40812 | 4400.00 | 1.33% |
| 2025-06-11 | 10.75 | 10.85 | 0.10 | 0.93% | 10.72 | 10.90 | 51926 | 5630.13 | 1.69% |
| 2025-06-10 | 10.90 | 10.75 | -0.11 | -1.01% | 10.63 | 11.01 | 93557 | 10127.74 | 3.05% |
| 2025-06-09 | 10.61 | 10.86 | 0.25 | 2.36% | 10.55 | 11.05 | 127511 | 13806.72 | 4.16% |
| 2025-06-06 | 10.68 | 10.61 | -0.04 | -0.38% | 10.54 | 10.69 | 30299 | 3209.29 | 0.99% |
| 2025-06-05 | 10.70 | 10.65 | -0.05 | -0.47% | 10.62 | 10.80 | 55111 | 5902.67 | 1.80% |
| 2025-06-04 | 10.52 | 10.70 | 0.13 | 1.23% | 10.51 | 10.73 | 55020 | 5862.53 | 1.80% |
| 2025-06-03 | 10.33 | 10.57 | 0.21 | 2.03% | 10.33 | 10.60 | 46963 | 4939.97 | 1.53% |
| 2025-05-30 | 10.50 | 10.36 | -0.15 | -1.43% | 10.36 | 10.60 | 36237 | 3785.85 | 1.18% |
| 2025-05-29 | 10.41 | 10.51 | 0.06 | 0.57% | 10.35 | 10.56 | 33719 | 3534.14 | 1.10% |
| 2025-05-28 | 10.52 | 10.45 | -0.07 | -0.67% | 10.38 | 10.53 | 32814 | 3428.12 | 1.07% |
| 2025-05-27 | 10.39 | 10.52 | 0.10 | 0.96% | 10.39 | 10.58 | 33093 | 3476.05 | 1.08% |
| 2025-05-26 | 10.30 | 10.42 | 0.13 | 1.26% | 10.27 | 10.42 | 26455 | 2744.27 | 0.86% |
| 2025-05-23 | 10.55 | 10.29 | -0.24 | -2.28% | 10.29 | 10.55 | 44431 | 4627.76 | 1.45% |
| 2025-05-22 | 10.74 | 10.53 | -0.21 | -1.96% | 10.51 | 10.75 | 47931 | 5086.41 | 1.56% |
| 2025-05-21 | 10.68 | 10.74 | 0.01 | 0.09% | 10.66 | 10.80 | 57121 | 6128.95 | 1.86% |
| 2025-05-20 | 10.53 | 10.73 | 0.22 | 2.09% | 10.53 | 10.75 | 81160 | 8666.29 | 2.65% |
| 2025-05-19 | 10.38 | 10.51 | 0.13 | 1.25% | 10.35 | 10.54 | 47660 | 4991.32 | 1.55% |
| 2025-05-16 | 10.46 | 10.38 | -0.05 | -0.48% | 10.35 | 10.46 | 35832 | 3724.63 | 1.17% |
| 2025-05-15 | 10.49 | 10.43 | -0.06 | -0.57% | 10.43 | 10.55 | 41802 | 4382.17 | 1.36% |
| 2025-05-14 | 10.54 | 10.49 | -0.08 | -0.76% | 10.40 | 10.55 | 52073 | 5450.68 | 1.70% |
| 2025-05-13 | 10.51 | 10.57 | 0.10 | 0.96% | 10.47 | 10.59 | 45505 | 4795.92 | 1.48% |
| 2025-05-12 | 10.49 | 10.47 | 0.01 | 0.10% | 10.41 | 10.53 | 36258 | 3794.50 | 1.18% |
| 2025-05-09 | 10.63 | 10.46 | -0.15 | -1.41% | 10.46 | 10.65 | 44525 | 4677.26 | 1.45% |
| 2025-05-08 | 10.53 | 10.61 | 0.08 | 0.76% | 10.49 | 10.62 | 44890 | 4750.95 | 1.46% |
| 2025-05-07 | 10.52 | 10.53 | 0.05 | 0.48% | 10.49 | 10.67 | 69320 | 7329.45 | 2.26% |
| 2025-05-06 | 10.44 | 10.48 | 0.08 | 0.77% | 10.38 | 10.48 | 51877 | 5414.05 | 1.69% |
| 2025-04-30 | 10.50 | 10.40 | -0.17 | -1.61% | 10.35 | 10.58 | 77937 | 8152.50 | 2.54% |
| 2025-04-29 | 10.50 | 10.57 | 0.00 | 0.00% | 10.40 | 10.66 | 57046 | 6017.87 | 1.86% |
| 2025-04-28 | 10.74 | 10.57 | -0.12 | -1.12% | 10.31 | 10.75 | 90851 | 9551.54 | 2.96% |
| 2025-04-25 | 10.65 | 10.69 | 0.05 | 0.47% | 10.60 | 10.85 | 74925 | 8041.80 | 2.44% |
| 2025-04-24 | 10.77 | 10.64 | -0.14 | -1.30% | 10.57 | 10.89 | 92977 | 9961.01 | 3.03% |
| 2025-04-23 | 11.16 | 10.78 | -0.42 | -3.75% | 10.78 | 11.19 | 148200 | 16209.71 | 4.84% |
| 2025-04-22 | 11.23 | 11.20 | -0.11 | -0.97% | 10.95 | 11.31 | 168847 | 18803.06 | 5.51% |
| 2025-04-21 | 11.24 | 11.31 | -0.19 | -1.65% | 11.14 | 11.41 | 155308 | 17525.77 | 5.07% |
| 2025-04-18 | 11.87 | 11.50 | -0.67 | -5.51% | 11.43 | 11.89 | 259902 | 30130.56 | 8.48% |
| 2025-04-17 | 11.17 | 12.17 | 0.79 | 6.94% | 11.05 | 12.47 | 426490 | 49954.70 | 13.91% |
| 2025-04-16 | 10.70 | 11.38 | 0.52 | 4.79% | 10.65 | 11.49 | 298385 | 33399.58 | 9.73% |
| 2025-04-15 | 10.92 | 10.86 | -0.06 | -0.55% | 10.51 | 11.21 | 170255 | 18530.15 | 5.55% |
| 2025-04-14 | 10.80 | 10.92 | 0.20 | 1.87% | 10.72 | 11.03 | 91305 | 9970.06 | 2.98% |
| 2025-04-11 | 10.69 | 10.72 | -0.03 | -0.28% | 10.50 | 10.99 | 97300 | 10517.25 | 3.17% |
| 2025-04-10 | 10.49 | 10.75 | 0.25 | 2.38% | 10.45 | 10.94 | 120865 | 12997.49 | 3.94% |
| 2025-04-09 | 10.01 | 10.50 | 0.34 | 3.35% | 9.48 | 10.58 | 148120 | 15074.81 | 4.83% |
| 2025-04-08 | 9.80 | 10.16 | 0.23 | 2.32% | 9.80 | 10.26 | 100614 | 10136.32 | 3.28% |
| 2025-04-07 | 10.56 | 9.93 | -1.10 | -9.97% | 9.93 | 10.76 | 90671 | 9210.62 | 2.96% |
| 2025-04-03 | 10.72 | 11.03 | 0.24 | 2.22% | 10.60 | 11.15 | 90961 | 10003.69 | 2.97% |
| 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% |
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。
