| 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 | 42.30 | 43.58 | 1.56 | 3.71% | 42.30 | 45.30 | 260982 | 115019.65 | 10.07% |
| 2025-10-23 | 39.18 | 42.02 | 2.94 | 7.52% | 39.09 | 42.44 | 240303 | 98336.98 | 9.27% |
| 2025-10-22 | 39.51 | 39.08 | -0.61 | -1.54% | 38.35 | 39.59 | 100516 | 39179.29 | 3.88% |
| 2025-10-21 | 40.32 | 39.69 | -0.61 | -1.51% | 39.59 | 41.72 | 131037 | 52953.02 | 5.06% |
| 2025-10-20 | 40.62 | 40.30 | 0.35 | 0.88% | 40.01 | 41.70 | 142417 | 58074.14 | 5.50% |
| 2025-10-17 | 40.35 | 39.95 | -0.37 | -0.92% | 39.95 | 42.59 | 156426 | 64060.70 | 6.04% |
| 2025-10-16 | 39.98 | 40.32 | 0.10 | 0.25% | 39.74 | 41.13 | 110776 | 44879.55 | 4.28% |
| 2025-10-15 | 39.90 | 40.22 | 0.58 | 1.46% | 39.60 | 40.98 | 109696 | 43983.84 | 4.23% |
| 2025-10-14 | 41.44 | 39.64 | -1.18 | -2.89% | 39.34 | 41.69 | 149582 | 60609.56 | 5.77% |
| 2025-10-13 | 38.20 | 40.82 | 1.10 | 2.77% | 38.05 | 40.99 | 172343 | 68182.22 | 6.65% |
| 2025-10-10 | 41.21 | 39.72 | -1.72 | -4.15% | 39.55 | 41.58 | 169662 | 68416.87 | 6.55% |
| 2025-10-09 | 40.45 | 41.44 | 2.11 | 5.36% | 39.91 | 42.10 | 222911 | 92127.27 | 8.60% |
| 2025-09-30 | 37.00 | 39.33 | 2.26 | 6.10% | 36.76 | 39.50 | 218519 | 84064.52 | 8.43% |
| 2025-09-29 | 35.85 | 37.07 | 1.37 | 3.84% | 35.85 | 37.25 | 121897 | 44635.39 | 4.70% |
| 2025-09-26 | 35.65 | 35.70 | -0.03 | -0.08% | 35.37 | 36.41 | 70720 | 25413.93 | 2.73% |
| 2025-09-25 | 35.33 | 35.73 | 0.41 | 1.16% | 35.26 | 36.34 | 91260 | 32770.80 | 3.52% |
| 2025-09-24 | 33.79 | 35.32 | 1.35 | 3.97% | 33.73 | 35.57 | 79214 | 27604.40 | 3.06% |
| 2025-09-23 | 34.76 | 33.97 | -0.98 | -2.80% | 33.62 | 35.06 | 75447 | 25797.60 | 2.91% |
| 2025-09-22 | 35.88 | 34.95 | -0.55 | -1.55% | 34.72 | 36.38 | 70565 | 24819.84 | 2.72% |
| 2025-09-19 | 34.89 | 35.50 | 0.54 | 1.54% | 34.89 | 36.20 | 93856 | 33425.02 | 3.62% |
| 2025-09-18 | 36.32 | 34.96 | -1.46 | -4.01% | 34.60 | 36.32 | 114880 | 40672.11 | 4.43% |
| 2025-09-17 | 36.19 | 36.42 | 0.08 | 0.22% | 35.81 | 36.73 | 64136 | 23233.34 | 2.48% |
| 2025-09-16 | 37.01 | 36.34 | -0.49 | -1.33% | 35.88 | 37.16 | 81371 | 29592.64 | 3.14% |
| 2025-09-15 | 36.54 | 36.83 | 0.26 | 0.71% | 36.54 | 37.59 | 105021 | 38964.42 | 4.05% |
| 2025-09-12 | 36.90 | 36.57 | -0.19 | -0.52% | 36.13 | 37.04 | 93959 | 34341.60 | 3.63% |
| 2025-09-11 | 36.81 | 36.76 | -0.20 | -0.54% | 36.35 | 36.99 | 91721 | 33593.68 | 3.54% |
| 2025-09-10 | 36.80 | 36.96 | -1.22 | -3.20% | 36.46 | 37.36 | 141801 | 52290.43 | 5.47% |
| 2025-09-09 | 37.80 | 38.18 | -0.21 | -0.55% | 37.71 | 38.99 | 179561 | 68872.09 | 6.93% |
| 2025-09-08 | 37.24 | 38.39 | 1.21 | 3.25% | 36.62 | 38.68 | 235760 | 88906.46 | 9.10% |
| 2025-09-05 | 34.81 | 37.18 | 2.20 | 6.29% | 34.58 | 37.23 | 206069 | 75016.98 | 7.95% |
| 2025-09-04 | 34.45 | 34.98 | 0.21 | 0.60% | 34.44 | 35.68 | 93891 | 33114.89 | 3.62% |
| 2025-09-03 | 34.93 | 34.77 | -0.05 | -0.14% | 34.38 | 35.72 | 65475 | 22927.27 | 2.53% |
| 2025-09-02 | 35.52 | 34.82 | -0.69 | -1.94% | 34.65 | 35.85 | 71248 | 25075.03 | 2.75% |
| 2025-09-01 | 35.20 | 35.51 | 0.21 | 0.59% | 34.97 | 35.63 | 72520 | 25611.22 | 2.80% |
| 2025-08-29 | 34.57 | 35.30 | 0.73 | 2.11% | 34.46 | 35.60 | 96506 | 33955.88 | 3.72% |
| 2025-08-28 | 34.56 | 34.57 | -0.03 | -0.09% | 33.53 | 34.84 | 91811 | 31456.73 | 3.54% |
| 2025-08-27 | 35.83 | 34.60 | -1.02 | -2.86% | 34.60 | 36.10 | 99211 | 35162.71 | 3.83% |
| 2025-08-26 | 35.88 | 35.62 | -0.56 | -1.55% | 35.42 | 36.13 | 79343 | 28380.21 | 3.06% |
| 2025-08-25 | 35.60 | 36.18 | 0.80 | 2.26% | 35.54 | 37.00 | 133365 | 48294.50 | 5.15% |
| 2025-08-22 | 35.30 | 35.38 | -0.08 | -0.23% | 35.07 | 35.69 | 76915 | 27192.27 | 2.97% |
| 2025-08-21 | 35.98 | 35.46 | -0.56 | -1.55% | 35.29 | 36.23 | 70953 | 25337.11 | 2.74% |
| 2025-08-20 | 35.60 | 36.02 | -0.21 | -0.58% | 35.50 | 36.25 | 82469 | 29526.24 | 3.18% |
| 2025-08-19 | 36.00 | 36.23 | -0.23 | -0.63% | 35.77 | 36.70 | 82942 | 29992.64 | 3.20% |
| 2025-08-18 | 36.66 | 36.46 | 0.50 | 1.39% | 36.12 | 37.20 | 101071 | 36946.62 | 3.90% |
| 2025-08-15 | 35.45 | 35.96 | 0.36 | 1.01% | 35.40 | 36.18 | 83662 | 30047.34 | 3.23% |
| 2025-08-14 | 36.74 | 35.60 | -1.12 | -3.05% | 35.57 | 36.98 | 103295 | 37311.06 | 3.99% |
| 2025-08-13 | 37.03 | 36.72 | -0.68 | -1.82% | 36.39 | 37.24 | 142869 | 52524.43 | 5.51% |
| 2025-08-12 | 38.33 | 37.40 | -1.50 | -3.86% | 36.98 | 38.44 | 206045 | 77289.54 | 7.95% |
| 2025-08-11 | 39.00 | 38.90 | 2.52 | 6.93% | 37.53 | 39.49 | 281451 | 108647.13 | 10.86% |
| 2025-08-08 | 35.75 | 36.38 | 0.98 | 2.77% | 35.21 | 36.80 | 172538 | 62079.67 | 6.66% |
| 2025-08-07 | 34.90 | 35.40 | 0.58 | 1.67% | 34.20 | 35.77 | 133228 | 46687.72 | 5.14% |
| 2025-08-06 | 34.75 | 34.82 | 0.07 | 0.20% | 34.22 | 34.82 | 69001 | 23793.82 | 2.66% |
| 2025-08-05 | 34.87 | 34.75 | -0.05 | -0.14% | 34.57 | 35.09 | 63415 | 22059.66 | 2.45% |
| 2025-08-04 | 34.97 | 34.80 | -0.17 | -0.49% | 34.51 | 35.20 | 65792 | 22868.54 | 2.54% |
| 2025-08-01 | 34.58 | 34.97 | 0.46 | 1.33% | 34.43 | 35.20 | 89066 | 31086.24 | 3.44% |
| 2025-07-31 | 35.41 | 34.51 | -1.42 | -3.95% | 34.32 | 35.49 | 137001 | 47779.76 | 5.29% |
| 2025-07-30 | 36.84 | 35.93 | -0.54 | -1.48% | 35.64 | 36.86 | 124986 | 45287.38 | 4.82% |
| 2025-07-29 | 36.25 | 36.47 | -0.11 | -0.30% | 36.22 | 37.05 | 107311 | 39170.35 | 4.14% |
| 2025-07-28 | 36.91 | 36.58 | -1.40 | -3.69% | 36.41 | 37.47 | 168269 | 62061.89 | 6.49% |
| 2025-07-25 | 38.63 | 37.98 | -0.03 | -0.08% | 37.72 | 39.08 | 221603 | 84900.05 | 8.55% |
| 2025-07-24 | 35.04 | 38.01 | 2.67 | 7.56% | 34.78 | 38.80 | 283872 | 105076.58 | 10.96% |
| 2025-07-23 | 35.66 | 35.34 | 0.02 | 0.06% | 35.20 | 36.73 | 202861 | 72886.72 | 7.83% |
| 2025-07-22 | 34.85 | 35.32 | 0.39 | 1.12% | 34.75 | 35.71 | 172281 | 60759.99 | 6.65% |
| 2025-07-21 | 35.09 | 34.93 | -0.23 | -0.65% | 34.79 | 35.43 | 137085 | 48001.06 | 5.29% |
| 2025-07-18 | 34.92 | 35.16 | 0.51 | 1.47% | 34.43 | 35.87 | 261275 | 91734.12 | 10.08% |
| 2025-07-17 | 32.71 | 34.65 | 1.94 | 5.93% | 32.51 | 35.98 | 326986 | 114018.99 | 12.62% |
| 2025-07-16 | 33.29 | 32.71 | -0.60 | -1.80% | 32.41 | 33.32 | 105473 | 34655.30 | 4.07% |
| 2025-07-15 | 33.66 | 33.31 | -1.32 | -3.81% | 32.56 | 34.00 | 230260 | 76438.99 | 8.89% |
| 2025-07-14 | 32.50 | 34.63 | 3.15 | 10.01% | 32.40 | 34.63 | 151459 | 51639.78 | 5.85% |
| 2025-07-11 | 31.81 | 31.48 | -0.08 | -0.25% | 31.43 | 32.00 | 77176 | 24509.86 | 2.98% |
| 2025-07-10 | 31.35 | 31.56 | 0.21 | 0.67% | 31.17 | 31.80 | 41836 | 13166.43 | 1.61% |
| 2025-07-09 | 31.80 | 31.52 | -0.02 | -0.06% | 31.45 | 32.07 | 75699 | 23995.82 | 2.92% |
| 2025-07-08 | 30.80 | 31.54 | 0.92 | 3.00% | 30.62 | 31.58 | 83889 | 26229.87 | 3.24% |
| 2025-07-07 | 30.80 | 30.62 | -0.18 | -0.58% | 30.48 | 30.85 | 44097 | 13504.96 | 1.70% |
| 2025-07-04 | 32.00 | 30.80 | -1.02 | -3.21% | 30.72 | 32.04 | 86765 | 26948.40 | 3.35% |
| 2025-07-03 | 32.00 | 31.82 | 0.52 | 1.66% | 31.00 | 32.68 | 161534 | 51323.34 | 6.23% |
| 2025-07-02 | 30.66 | 31.30 | 0.90 | 2.96% | 30.30 | 31.49 | 98518 | 30546.08 | 3.80% |
| 2025-07-01 | 30.62 | 30.40 | -0.24 | -0.78% | 30.09 | 30.62 | 48406 | 14672.20 | 1.87% |
| 2025-06-30 | 30.94 | 30.64 | -0.14 | -0.45% | 30.40 | 31.00 | 52549 | 16067.43 | 2.03% |
| 2025-06-27 | 30.83 | 30.78 | 0.28 | 0.92% | 30.69 | 31.53 | 72374 | 22478.89 | 2.79% |
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。
