| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 13.90 | 14.35 | 0.36 | 2.57% | 13.80 | 14.71 | 665302 | 94716.98 | 13.02% |
| 2025-08-21 | 13.90 | 13.99 | 0.14 | 1.01% | 13.90 | 14.44 | 577944 | 81563.81 | 11.31% |
| 2025-08-20 | 13.59 | 13.85 | 0.19 | 1.39% | 13.46 | 13.92 | 408649 | 56238.32 | 8.00% |
| 2025-08-19 | 13.66 | 13.66 | -0.02 | -0.15% | 13.52 | 13.76 | 307931 | 42072.45 | 6.03% |
| 2025-08-18 | 13.41 | 13.68 | 0.27 | 2.01% | 13.36 | 13.76 | 465760 | 63650.80 | 9.12% |
| 2025-08-15 | 13.30 | 13.41 | 0.06 | 0.45% | 13.25 | 13.49 | 177979 | 23890.07 | 3.48% |
| 2025-08-14 | 13.69 | 13.35 | -0.30 | -2.20% | 13.27 | 13.70 | 272991 | 36699.33 | 5.34% |
| 2025-08-13 | 13.57 | 13.65 | 0.15 | 1.11% | 13.46 | 13.73 | 266625 | 36294.88 | 5.22% |
| 2025-08-12 | 13.59 | 13.50 | -0.03 | -0.22% | 13.42 | 13.64 | 189335 | 25572.46 | 3.71% |
| 2025-08-11 | 13.51 | 13.53 | 0.01 | 0.07% | 13.46 | 13.65 | 207832 | 28200.87 | 4.07% |
| 2025-08-08 | 13.55 | 13.52 | -0.08 | -0.59% | 13.49 | 13.70 | 207548 | 28198.47 | 4.06% |
| 2025-08-07 | 13.68 | 13.60 | -0.08 | -0.58% | 13.51 | 13.76 | 248228 | 33831.18 | 4.86% |
| 2025-08-06 | 13.47 | 13.68 | 0.18 | 1.33% | 13.38 | 13.73 | 321190 | 43758.33 | 6.29% |
| 2025-08-05 | 13.34 | 13.50 | 0.19 | 1.43% | 13.33 | 13.55 | 295094 | 39771.59 | 5.78% |
| 2025-08-04 | 13.02 | 13.31 | 0.18 | 1.37% | 12.98 | 13.31 | 192947 | 25494.99 | 3.78% |
| 2025-08-01 | 13.16 | 13.13 | -0.13 | -0.98% | 13.05 | 13.27 | 200745 | 26375.17 | 3.93% |
| 2025-07-31 | 13.15 | 13.26 | 0.08 | 0.61% | 13.12 | 13.48 | 339876 | 45368.49 | 6.65% |
| 2025-07-30 | 13.31 | 13.18 | -0.21 | -1.57% | 13.07 | 13.35 | 199920 | 26347.47 | 3.91% |
| 2025-07-29 | 13.26 | 13.39 | -0.04 | -0.30% | 13.13 | 13.40 | 245685 | 32592.63 | 4.81% |
| 2025-07-28 | 13.12 | 13.43 | 0.32 | 2.44% | 13.11 | 13.59 | 412165 | 55113.32 | 8.07% |
| 2025-07-25 | 13.15 | 13.11 | -0.04 | -0.30% | 13.06 | 13.19 | 152902 | 20038.75 | 2.99% |
| 2025-07-24 | 13.07 | 13.15 | 0.10 | 0.77% | 13.07 | 13.18 | 160066 | 20982.98 | 3.13% |
| 2025-07-23 | 13.10 | 13.05 | -0.14 | -1.06% | 13.01 | 13.19 | 191780 | 25114.28 | 3.75% |
| 2025-07-22 | 13.31 | 13.19 | -0.17 | -1.27% | 13.11 | 13.39 | 238364 | 31545.77 | 4.67% |
| 2025-07-21 | 13.30 | 13.36 | 0.04 | 0.30% | 13.21 | 13.41 | 164587 | 21945.39 | 3.22% |
| 2025-07-18 | 13.40 | 13.32 | -0.14 | -1.04% | 13.22 | 13.49 | 220521 | 29368.84 | 4.32% |
| 2025-07-17 | 13.10 | 13.46 | 0.35 | 2.67% | 13.08 | 13.48 | 311606 | 41582.88 | 6.10% |
| 2025-07-16 | 13.00 | 13.11 | 0.09 | 0.69% | 12.98 | 13.22 | 268211 | 35188.79 | 5.25% |
| 2025-07-15 | 13.63 | 13.02 | -1.20 | -8.44% | 12.90 | 13.73 | 734049 | 96969.19 | 14.37% |
| 2025-07-14 | 14.25 | 14.22 | -0.06 | -0.42% | 14.10 | 14.26 | 171551 | 24321.39 | 3.36% |
| 2025-07-11 | 14.37 | 14.28 | -0.05 | -0.35% | 14.13 | 14.40 | 250102 | 35612.57 | 4.90% |
| 2025-07-10 | 14.42 | 14.33 | -0.14 | -0.97% | 14.10 | 14.47 | 270202 | 38569.38 | 5.29% |
| 2025-07-09 | 14.61 | 14.47 | -0.12 | -0.82% | 14.40 | 14.73 | 304424 | 44207.91 | 5.96% |
| 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% |
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。
