| 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 | 30.11 | 30.31 | 0.30 | 1.00% | 30.07 | 30.38 | 28996 | 8775.15 | 1.12% |
| 2025-03-31 | 30.31 | 30.01 | -0.51 | -1.67% | 29.93 | 30.46 | 37540 | 11319.70 | 1.45% |
| 2025-03-28 | 30.88 | 30.52 | -0.39 | -1.26% | 30.52 | 30.97 | 31990 | 9817.96 | 1.23% |
| 2025-03-27 | 31.00 | 30.91 | -0.34 | -1.09% | 30.69 | 31.15 | 33200 | 10267.70 | 1.28% |
| 2025-03-26 | 31.17 | 31.25 | 0.08 | 0.26% | 31.10 | 31.57 | 38083 | 11908.73 | 1.47% |
| 2025-03-25 | 31.06 | 31.17 | 0.11 | 0.35% | 30.80 | 31.36 | 42826 | 13330.29 | 1.65% |
| 2025-03-24 | 31.00 | 31.06 | -0.05 | -0.16% | 30.54 | 31.19 | 55270 | 17048.92 | 2.13% |
| 2025-03-21 | 31.80 | 31.11 | -0.89 | -2.78% | 31.00 | 32.08 | 65003 | 20451.23 | 2.51% |
| 2025-03-20 | 32.22 | 32.00 | -0.32 | -0.99% | 31.89 | 32.39 | 42579 | 13701.34 | 1.64% |
| 2025-03-19 | 32.50 | 32.32 | -0.23 | -0.71% | 32.07 | 32.60 | 42096 | 13584.88 | 1.62% |
| 2025-03-18 | 32.77 | 32.55 | -0.05 | -0.15% | 32.31 | 32.83 | 51620 | 16811.28 | 1.99% |
| 2025-03-17 | 32.50 | 32.60 | 0.21 | 0.65% | 32.25 | 32.77 | 61273 | 19973.32 | 2.36% |
| 2025-03-14 | 31.93 | 32.39 | 0.67 | 2.11% | 31.69 | 32.48 | 91087 | 29313.29 | 3.52% |
| 2025-03-13 | 32.05 | 31.72 | -0.33 | -1.03% | 31.50 | 32.15 | 57698 | 18313.64 | 2.23% |
| 2025-03-12 | 32.44 | 32.05 | -0.40 | -1.23% | 31.91 | 32.54 | 64871 | 20831.33 | 2.50% |
| 2025-03-11 | 31.67 | 32.45 | 0.47 | 1.47% | 31.48 | 32.47 | 85548 | 27436.17 | 3.30% |
| 2025-03-10 | 31.67 | 31.98 | 0.15 | 0.47% | 31.64 | 32.32 | 50311 | 16058.35 | 1.94% |
| 2025-03-07 | 31.60 | 31.83 | 0.15 | 0.47% | 31.45 | 32.19 | 65446 | 20860.15 | 2.53% |
| 2025-03-06 | 31.41 | 31.68 | 0.37 | 1.18% | 31.24 | 31.76 | 54186 | 17098.86 | 2.09% |
| 2025-03-05 | 31.80 | 31.31 | -0.59 | -1.85% | 31.13 | 31.87 | 61462 | 19265.16 | 2.37% |
| 2025-03-04 | 32.16 | 31.90 | -0.58 | -1.79% | 31.52 | 32.16 | 69869 | 22200.50 | 2.70% |
| 2025-03-03 | 31.68 | 32.48 | 0.71 | 2.23% | 31.62 | 33.00 | 118930 | 38788.82 | 4.59% |
| 2025-02-28 | 32.25 | 31.77 | -0.65 | -2.00% | 31.58 | 32.68 | 77484 | 24928.77 | 2.99% |
| 2025-02-27 | 32.21 | 32.42 | 0.20 | 0.62% | 31.89 | 32.85 | 100537 | 32511.17 | 3.88% |
| 2025-02-26 | 31.76 | 32.22 | 0.31 | 0.97% | 31.67 | 32.28 | 70223 | 22492.34 | 2.71% |
| 2025-02-25 | 31.76 | 31.91 | -0.02 | -0.06% | 31.62 | 32.67 | 70931 | 22836.11 | 2.74% |
| 2025-02-24 | 32.04 | 31.93 | -0.12 | -0.37% | 31.70 | 32.30 | 55810 | 17839.49 | 2.15% |
| 2025-02-21 | 31.83 | 32.05 | 0.28 | 0.88% | 31.59 | 32.28 | 58863 | 18795.70 | 2.27% |
| 2025-02-20 | 31.78 | 31.77 | -0.11 | -0.35% | 31.50 | 32.18 | 43977 | 13991.01 | 1.70% |
| 2025-02-19 | 31.52 | 31.88 | 0.26 | 0.82% | 31.22 | 31.95 | 57629 | 18237.40 | 2.22% |
| 2025-02-18 | 32.32 | 31.62 | -0.49 | -1.53% | 31.55 | 32.66 | 80683 | 25961.18 | 3.11% |
| 2025-02-17 | 32.45 | 32.11 | -0.41 | -1.26% | 31.94 | 33.06 | 56556 | 18235.52 | 2.18% |
| 2025-02-14 | 32.68 | 32.52 | 0.06 | 0.18% | 32.43 | 33.68 | 70812 | 23310.16 | 2.73% |
| 2025-02-13 | 32.37 | 32.46 | -0.43 | -1.31% | 32.31 | 33.32 | 78055 | 25563.46 | 3.01% |
| 2025-02-12 | 31.55 | 32.89 | 1.25 | 3.95% | 31.36 | 33.51 | 115717 | 37563.86 | 4.47% |
| 2025-02-11 | 32.07 | 31.64 | -0.54 | -1.68% | 31.42 | 32.19 | 49454 | 15639.15 | 1.91% |
| 2025-02-10 | 32.20 | 32.18 | -0.02 | -0.06% | 31.81 | 32.32 | 53967 | 17287.61 | 2.08% |
| 2025-02-07 | 31.77 | 32.20 | 0.38 | 1.19% | 31.62 | 32.59 | 79918 | 25701.51 | 3.08% |
| 2025-02-06 | 30.96 | 31.82 | 0.84 | 2.71% | 30.68 | 31.83 | 57981 | 18154.96 | 2.24% |
| 2025-02-05 | 30.70 | 30.98 | 0.41 | 1.34% | 30.52 | 31.19 | 41089 | 12729.59 | 1.59% |
| 2025-01-27 | 31.18 | 30.57 | -0.58 | -1.86% | 30.56 | 31.69 | 34483 | 10694.27 | 1.33% |
| 2025-01-24 | 30.80 | 31.15 | 0.36 | 1.17% | 30.50 | 31.24 | 40201 | 12471.79 | 1.55% |
| 2025-01-23 | 31.36 | 30.79 | -0.21 | -0.68% | 30.76 | 31.73 | 44600 | 13960.44 | 1.72% |
| 2025-01-22 | 31.52 | 31.00 | -0.67 | -2.12% | 30.95 | 31.59 | 36487 | 11379.34 | 1.41% |
| 2025-01-21 | 32.42 | 31.67 | -0.42 | -1.31% | 31.46 | 32.42 | 41978 | 13316.38 | 1.62% |
| 2025-01-20 | 32.18 | 32.09 | 0.01 | 0.03% | 32.02 | 32.54 | 40685 | 13101.17 | 1.57% |
| 2025-01-17 | 32.09 | 32.08 | 0.05 | 0.16% | 31.90 | 32.88 | 48694 | 15701.08 | 1.88% |
| 2025-01-16 | 32.06 | 32.03 | -0.27 | -0.84% | 31.70 | 32.73 | 78298 | 25201.49 | 3.02% |
| 2025-01-15 | 31.08 | 32.30 | 1.21 | 3.89% | 30.68 | 33.27 | 117215 | 37799.30 | 4.52% |
| 2025-01-14 | 30.56 | 31.09 | 0.63 | 2.07% | 30.28 | 31.19 | 70378 | 21685.40 | 2.72% |
| 2025-01-13 | 29.55 | 30.46 | 0.59 | 1.98% | 29.47 | 31.07 | 66081 | 20086.97 | 2.55% |
| 2025-01-10 | 31.10 | 29.87 | -1.20 | -3.86% | 29.87 | 31.18 | 56759 | 17265.34 | 2.19% |
| 2025-01-09 | 30.98 | 31.07 | -0.20 | -0.64% | 30.90 | 31.40 | 42019 | 13086.07 | 1.62% |
| 2025-01-08 | 31.81 | 31.27 | -0.78 | -2.43% | 30.74 | 32.05 | 48287 | 15124.31 | 1.86% |
| 2025-01-07 | 31.42 | 32.05 | 0.32 | 1.01% | 31.11 | 32.25 | 48817 | 15499.53 | 1.88% |
| 2025-01-06 | 31.60 | 31.73 | 0.53 | 1.70% | 31.30 | 32.18 | 51614 | 16366.08 | 1.99% |
| 2025-01-03 | 31.31 | 31.20 | -0.09 | -0.29% | 31.00 | 32.10 | 56684 | 17836.22 | 2.19% |
| 2025-01-02 | 32.05 | 31.29 | -0.61 | -1.91% | 31.11 | 32.47 | 48435 | 15412.41 | 1.87% |
| 2024-12-31 | 33.09 | 31.90 | -1.37 | -4.12% | 31.85 | 33.29 | 53601 | 17381.39 | 2.07% |
| 2024-12-30 | 33.15 | 33.27 | 0.00 | 0.00% | 32.81 | 33.44 | 40060 | 13242.20 | 1.55% |
| 2024-12-27 | 33.43 | 33.27 | -0.06 | -0.18% | 33.15 | 33.70 | 41142 | 13756.22 | 1.59% |
| 2024-12-26 | 33.27 | 33.33 | -0.01 | -0.03% | 33.23 | 33.66 | 31183 | 10431.84 | 1.20% |
| 2024-12-25 | 34.09 | 33.34 | -0.76 | -2.23% | 33.05 | 34.15 | 42725 | 14299.42 | 1.65% |
| 2024-12-24 | 33.87 | 34.10 | 0.31 | 0.92% | 33.87 | 34.68 | 36717 | 12545.33 | 1.42% |
| 2024-12-23 | 34.58 | 33.79 | -0.80 | -2.31% | 33.73 | 34.85 | 40669 | 13923.27 | 1.57% |
| 2024-12-20 | 34.65 | 34.59 | 0.14 | 0.41% | 34.37 | 34.89 | 38798 | 13444.60 | 1.50% |
| 2024-12-19 | 33.88 | 34.45 | 0.00 | 0.00% | 33.71 | 34.60 | 38898 | 13247.58 | 1.50% |
| 2024-12-18 | 34.74 | 34.45 | -0.13 | -0.38% | 34.41 | 34.89 | 30572 | 10568.07 | 1.18% |
| 2024-12-17 | 34.92 | 34.58 | -0.28 | -0.80% | 34.49 | 35.19 | 41443 | 14420.43 | 1.60% |
| 2024-12-16 | 35.71 | 34.86 | -0.95 | -2.65% | 34.66 | 35.77 | 63044 | 22105.76 | 2.43% |
| 2024-12-13 | 36.93 | 35.81 | -1.40 | -3.76% | 35.80 | 36.93 | 86283 | 31263.79 | 3.33% |
| 2024-12-12 | 36.60 | 37.21 | 0.50 | 1.36% | 36.52 | 37.44 | 64998 | 24053.54 | 2.51% |
| 2024-12-11 | 36.65 | 36.71 | -0.09 | -0.24% | 36.55 | 36.96 | 43124 | 15844.58 | 1.66% |
| 2024-12-10 | 37.68 | 36.80 | 0.17 | 0.46% | 36.65 | 37.94 | 71828 | 26765.24 | 2.77% |
| 2024-12-09 | 36.81 | 36.63 | -0.51 | -1.37% | 36.23 | 37.15 | 64275 | 23531.18 | 2.48% |
| 2024-12-06 | 37.11 | 37.14 | -0.02 | -0.05% | 36.13 | 37.65 | 94146 | 34749.14 | 3.63% |
| 2024-12-05 | 36.99 | 37.16 | -0.09 | -0.24% | 36.72 | 37.50 | 82786 | 30670.24 | 3.19% |
| 2024-12-04 | 38.23 | 37.25 | -0.69 | -1.82% | 37.04 | 38.53 | 82753 | 31274.35 | 3.19% |
| 2024-12-03 | 38.50 | 37.94 | -0.51 | -1.33% | 37.50 | 38.65 | 65433 | 24871.78 | 2.53% |
| 2024-12-02 | 37.90 | 38.45 | 0.33 | 0.87% | 37.40 | 38.74 | 73482 | 28166.21 | 2.84% |
融捷股份(002192)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。
