| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 14.20 | 14.59 | 0.32 | 2.24% | 14.16 | 14.66 | 347567 | 50440.51 | 6.80% |
| 2025-07-07 | 14.22 | 14.27 | -0.03 | -0.21% | 14.05 | 14.33 | 179792 | 25535.33 | 3.52% |
| 2025-07-04 | 14.67 | 14.30 | -0.43 | -2.92% | 14.27 | 14.87 | 388302 | 56091.66 | 7.60% |
| 2025-07-03 | 14.00 | 14.73 | 0.70 | 4.99% | 13.98 | 15.17 | 668614 | 98579.74 | 13.09% |
| 2025-07-02 | 14.50 | 14.03 | -0.56 | -3.84% | 14.00 | 14.50 | 365737 | 51688.40 | 7.16% |
| 2025-07-01 | 14.48 | 14.59 | 0.13 | 0.90% | 14.33 | 14.85 | 403411 | 59031.92 | 7.90% |
| 2025-06-30 | 14.30 | 14.46 | 0.16 | 1.12% | 14.30 | 14.48 | 287568 | 41428.20 | 5.63% |
| 2025-06-27 | 14.38 | 14.30 | -0.10 | -0.69% | 14.21 | 14.63 | 330160 | 47536.79 | 6.46% |
| 2025-06-26 | 14.28 | 14.40 | 0.02 | 0.14% | 14.16 | 14.57 | 417011 | 60055.46 | 8.16% |
| 2025-06-25 | 14.25 | 14.38 | 0.11 | 0.77% | 14.08 | 14.38 | 350665 | 49963.37 | 6.86% |
| 2025-06-24 | 13.94 | 14.27 | 0.26 | 1.86% | 13.94 | 14.36 | 349800 | 49730.07 | 6.85% |
| 2025-06-23 | 13.62 | 14.01 | 0.22 | 1.60% | 13.55 | 14.02 | 242913 | 33713.50 | 4.75% |
| 2025-06-20 | 13.91 | 13.79 | -0.11 | -0.79% | 13.53 | 14.08 | 306085 | 42222.10 | 5.99% |
| 2025-06-19 | 14.31 | 13.90 | -0.61 | -4.20% | 13.85 | 14.60 | 388238 | 54735.34 | 7.60% |
| 2025-06-18 | 14.38 | 14.51 | 0.04 | 0.28% | 14.11 | 14.70 | 461214 | 66255.03 | 9.03% |
| 2025-06-17 | 14.50 | 14.47 | -0.06 | -0.41% | 14.33 | 14.69 | 303899 | 43920.43 | 5.95% |
| 2025-06-16 | 14.23 | 14.53 | 0.20 | 1.40% | 14.23 | 14.76 | 350736 | 51019.51 | 6.87% |
| 2025-06-13 | 14.75 | 14.33 | -0.58 | -3.89% | 14.28 | 14.94 | 522682 | 75556.34 | 10.23% |
| 2025-06-12 | 14.79 | 14.91 | -0.01 | -0.07% | 14.72 | 15.30 | 448902 | 67579.59 | 8.79% |
| 2025-06-11 | 15.00 | 14.92 | -0.15 | -1.00% | 14.70 | 15.22 | 473752 | 70915.34 | 9.27% |
| 2025-06-10 | 15.60 | 15.07 | -0.68 | -4.32% | 14.82 | 15.60 | 708702 | 107452.05 | 13.87% |
| 2025-06-09 | 15.67 | 15.75 | 0.08 | 0.51% | 15.31 | 15.76 | 592690 | 92081.85 | 11.60% |
| 2025-06-06 | 16.10 | 15.67 | -0.61 | -3.75% | 15.45 | 16.26 | 782777 | 123532.94 | 15.32% |
| 2025-06-05 | 15.40 | 16.28 | 0.59 | 3.76% | 15.32 | 16.42 | 1081940 | 173977.52 | 21.18% |
| 2025-06-04 | 15.89 | 15.69 | -0.46 | -2.85% | 15.51 | 15.97 | 947378 | 148658.33 | 18.54% |
| 2025-06-03 | 15.11 | 16.15 | 0.79 | 5.14% | 14.90 | 16.86 | 1347811 | 214255.61 | 26.38% |
| 2025-05-30 | 15.23 | 15.36 | 0.13 | 0.85% | 15.21 | 16.38 | 1360254 | 214195.14 | 26.62% |
| 2025-05-29 | 15.10 | 15.23 | -0.17 | -1.10% | 14.93 | 15.48 | 933217 | 141929.38 | 18.27% |
| 2025-05-28 | 14.81 | 15.40 | 0.45 | 3.01% | 14.67 | 15.69 | 1294200 | 195517.56 | 25.33% |
| 2025-05-27 | 14.73 | 14.95 | 0.22 | 1.49% | 14.54 | 15.34 | 1444442 | 215398.33 | 28.27% |
| 2025-05-26 | 13.46 | 14.73 | 1.34 | 10.01% | 13.40 | 14.73 | 856002 | 124354.53 | 16.75% |
| 2025-05-23 | 14.16 | 13.39 | -0.91 | -6.36% | 13.39 | 14.16 | 706779 | 96595.91 | 13.83% |
| 2025-05-22 | 14.05 | 14.30 | 0.06 | 0.42% | 13.74 | 14.64 | 628630 | 89231.33 | 12.30% |
| 2025-05-21 | 14.67 | 14.24 | -0.46 | -3.13% | 14.11 | 14.96 | 801866 | 115388.79 | 15.70% |
| 2025-05-20 | 15.01 | 14.70 | -0.71 | -4.61% | 14.66 | 15.09 | 998739 | 148034.55 | 19.55% |
| 2025-05-19 | 14.62 | 15.41 | 1.06 | 7.39% | 14.22 | 15.79 | 1493318 | 226093.42 | 29.23% |
| 2025-05-16 | 14.00 | 14.35 | -0.31 | -2.11% | 14.00 | 14.69 | 841301 | 120854.92 | 16.47% |
| 2025-05-15 | 14.99 | 14.73 | 0.00 | 0.00% | 14.73 | 15.42 | 1120314 | 168336.25 | 21.93% |
| 2025-05-14 | 14.91 | 14.73 | -0.43 | -2.84% | 14.71 | 15.66 | 1484357 | 223681.38 | 29.05% |
| 2025-05-13 | 15.34 | 15.16 | 0.15 | 1.00% | 15.02 | 16.44 | 1734418 | 271575.41 | 33.95% |
| 2025-05-12 | 14.89 | 15.01 | 0.54 | 3.73% | 14.69 | 15.81 | 1845568 | 279208.06 | 36.12% |
| 2025-05-09 | 13.15 | 14.47 | 1.32 | 10.04% | 12.67 | 14.47 | 1281118 | 175197.44 | 25.08% |
| 2025-05-08 | 12.89 | 13.15 | 0.20 | 1.54% | 12.80 | 13.48 | 870973 | 114155.93 | 17.05% |
| 2025-05-07 | 13.04 | 12.95 | 0.28 | 2.21% | 12.76 | 13.27 | 867651 | 112945.73 | 16.98% |
| 2025-05-06 | 12.16 | 12.67 | 0.71 | 5.94% | 12.10 | 12.69 | 869442 | 108882.14 | 17.02% |
| 2025-04-30 | 12.16 | 11.96 | -0.20 | -1.64% | 11.93 | 12.35 | 736969 | 88792.12 | 14.43% |
| 2025-04-29 | 12.90 | 12.16 | -1.18 | -8.85% | 12.11 | 13.09 | 1235152 | 154433.66 | 24.18% |
| 2025-04-28 | 14.40 | 13.34 | -1.48 | -9.99% | 13.34 | 14.41 | 1070023 | 146070.59 | 20.94% |
| 2025-04-25 | 14.37 | 14.82 | 0.45 | 3.13% | 14.10 | 15.81 | 1867003 | 283625.03 | 36.54% |
| 2025-04-24 | 13.15 | 14.37 | 0.68 | 4.97% | 12.90 | 14.88 | 1521153 | 211894.11 | 29.77% |
| 2025-04-23 | 12.80 | 13.69 | 0.53 | 4.03% | 12.55 | 14.42 | 1528724 | 204098.83 | 29.92% |
| 2025-04-22 | 13.11 | 13.16 | 0.51 | 4.03% | 12.65 | 13.91 | 1587404 | 208928.03 | 31.07% |
| 2025-04-21 | 12.65 | 12.65 | 1.15 | 10.00% | 12.65 | 12.65 | 119609 | 15130.59 | 2.34% |
| 2025-04-18 | 10.45 | 11.50 | 1.05 | 10.05% | 10.45 | 11.50 | 470232 | 52398.67 | 9.20% |
| 2025-04-17 | 10.20 | 10.45 | 0.17 | 1.65% | 10.20 | 11.08 | 299567 | 31715.79 | 5.86% |
| 2025-04-16 | 10.53 | 10.28 | -0.28 | -2.65% | 10.10 | 10.54 | 131808 | 13592.86 | 2.58% |
| 2025-04-15 | 10.62 | 10.56 | -0.05 | -0.47% | 10.46 | 10.65 | 128261 | 13509.38 | 2.51% |
| 2025-04-14 | 10.68 | 10.61 | 0.09 | 0.86% | 10.56 | 10.75 | 227658 | 24234.46 | 4.46% |
| 2025-04-11 | 10.12 | 10.52 | 0.31 | 3.04% | 10.05 | 10.68 | 330950 | 34595.60 | 6.48% |
| 2025-04-10 | 10.10 | 10.21 | 0.33 | 3.34% | 10.10 | 10.43 | 233027 | 23952.69 | 4.56% |
| 2025-04-09 | 9.25 | 9.88 | 0.32 | 3.35% | 8.72 | 9.99 | 315321 | 29918.80 | 6.17% |
| 2025-04-08 | 10.10 | 9.56 | -0.78 | -7.54% | 9.32 | 10.47 | 388272 | 37787.28 | 7.60% |
| 2025-04-07 | 10.60 | 10.34 | -1.15 | -10.01% | 10.34 | 10.89 | 134304 | 14018.74 | 2.63% |
| 2025-04-03 | 11.62 | 11.49 | -0.29 | -2.46% | 11.44 | 11.83 | 141548 | 16409.79 | 2.77% |
| 2025-04-02 | 11.75 | 11.78 | 0.03 | 0.26% | 11.70 | 11.93 | 101508 | 11978.81 | 1.99% |
| 2025-04-01 | 11.78 | 11.75 | 0.10 | 0.86% | 11.68 | 11.88 | 137134 | 16148.36 | 2.68% |
| 2025-03-31 | 11.79 | 11.65 | -0.36 | -3.00% | 11.46 | 11.88 | 210758 | 24558.67 | 4.13% |
| 2025-03-28 | 12.17 | 12.01 | -0.17 | -1.40% | 11.96 | 12.28 | 150504 | 18187.94 | 2.96% |
| 2025-03-27 | 12.22 | 12.18 | -0.14 | -1.14% | 12.03 | 12.35 | 153718 | 18763.00 | 3.02% |
| 2025-03-26 | 12.22 | 12.32 | 0.06 | 0.49% | 12.20 | 12.42 | 148202 | 18299.54 | 2.91% |
| 2025-03-25 | 12.40 | 12.26 | -0.16 | -1.29% | 12.20 | 12.53 | 213339 | 26318.31 | 4.19% |
| 2025-03-24 | 12.95 | 12.42 | -0.66 | -5.05% | 12.08 | 13.14 | 403212 | 50489.82 | 7.92% |
| 2025-03-21 | 13.35 | 13.08 | -0.25 | -1.88% | 13.00 | 13.65 | 389579 | 51682.87 | 7.65% |
| 2025-03-20 | 13.34 | 13.33 | -0.04 | -0.30% | 13.19 | 13.53 | 243642 | 32530.59 | 4.78% |
| 2025-03-19 | 13.53 | 13.37 | -0.29 | -2.12% | 13.28 | 13.68 | 341552 | 45871.81 | 6.71% |
| 2025-03-18 | 13.81 | 13.66 | -0.22 | -1.59% | 13.63 | 14.10 | 436669 | 60377.81 | 8.58% |
| 2025-03-17 | 13.70 | 13.88 | 0.10 | 0.73% | 13.61 | 14.17 | 505706 | 70534.39 | 9.93% |
| 2025-03-14 | 13.70 | 13.78 | -0.31 | -2.20% | 13.13 | 13.98 | 687711 | 93180.89 | 13.50% |
| 2025-03-13 | 14.14 | 14.09 | 0.23 | 1.66% | 14.01 | 15.00 | 962349 | 138431.08 | 18.90% |
| 2025-03-12 | 13.81 | 13.86 | 0.06 | 0.43% | 13.54 | 14.37 | 652811 | 90217.20 | 12.82% |
武汉凡谷(002194)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。
