| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 13.71 | 13.80 | -0.30 | -2.13% | 13.51 | 13.96 | 554610 | 76057.06 | 10.89% |
| 2025-03-10 | 13.50 | 14.10 | 0.59 | 4.37% | 13.16 | 14.39 | 974631 | 134613.33 | 19.14% |
| 2025-03-07 | 13.52 | 13.51 | 0.06 | 0.45% | 13.50 | 14.66 | 1074121 | 148611.00 | 21.09% |
| 2025-03-06 | 13.37 | 13.45 | 0.08 | 0.60% | 13.37 | 14.06 | 1346075 | 183669.88 | 26.43% |
| 2025-03-05 | 12.66 | 13.37 | 1.22 | 10.04% | 12.60 | 13.37 | 442780 | 58627.55 | 8.70% |
| 2025-03-04 | 11.90 | 12.15 | 0.00 | 0.00% | 11.88 | 12.23 | 204132 | 24628.94 | 4.01% |
| 2025-03-03 | 12.30 | 12.15 | -0.24 | -1.94% | 12.03 | 12.53 | 241946 | 29589.20 | 4.75% |
| 2025-02-28 | 12.70 | 12.39 | -0.42 | -3.28% | 12.24 | 12.91 | 307405 | 38476.16 | 6.04% |
| 2025-02-27 | 13.16 | 12.81 | -0.45 | -3.39% | 12.55 | 13.16 | 439173 | 56463.50 | 8.62% |
| 2025-02-26 | 12.70 | 13.26 | 0.39 | 3.03% | 12.65 | 13.35 | 686989 | 89651.70 | 13.49% |
| 2025-02-25 | 12.14 | 12.87 | 0.48 | 3.87% | 12.10 | 12.97 | 585010 | 74583.60 | 11.49% |
| 2025-02-24 | 12.50 | 12.39 | -0.08 | -0.64% | 12.23 | 12.53 | 304167 | 37678.23 | 5.97% |
| 2025-02-21 | 12.13 | 12.47 | 0.33 | 2.72% | 12.05 | 12.52 | 410941 | 50861.69 | 8.07% |
| 2025-02-20 | 11.95 | 12.14 | 0.18 | 1.51% | 11.85 | 12.19 | 196687 | 23719.03 | 3.86% |
| 2025-02-19 | 11.74 | 11.96 | 0.20 | 1.70% | 11.71 | 11.97 | 180092 | 21426.91 | 3.54% |
| 2025-02-18 | 12.01 | 11.76 | -0.34 | -2.81% | 11.69 | 12.17 | 210481 | 25128.82 | 4.13% |
| 2025-02-17 | 12.05 | 12.10 | 0.01 | 0.08% | 11.98 | 12.28 | 216543 | 26271.12 | 4.25% |
| 2025-02-14 | 12.10 | 12.09 | -0.07 | -0.58% | 11.95 | 12.20 | 238946 | 28828.93 | 4.69% |
| 2025-02-13 | 12.32 | 12.16 | -0.22 | -1.78% | 12.10 | 12.39 | 272748 | 33257.39 | 5.36% |
| 2025-02-12 | 12.03 | 12.38 | 0.17 | 1.39% | 12.01 | 12.50 | 450722 | 55391.44 | 8.85% |
| 2025-02-11 | 11.85 | 12.21 | 0.33 | 2.78% | 11.67 | 12.44 | 490363 | 59405.07 | 9.63% |
| 2025-02-10 | 11.68 | 11.88 | 0.29 | 2.50% | 11.58 | 11.90 | 268737 | 31699.78 | 5.28% |
| 2025-02-07 | 11.46 | 11.59 | 0.12 | 1.05% | 11.40 | 11.72 | 268972 | 31120.04 | 5.28% |
| 2025-02-06 | 11.00 | 11.47 | 0.42 | 3.80% | 10.94 | 11.47 | 210389 | 23790.35 | 4.13% |
| 2025-02-05 | 11.00 | 11.05 | 0.22 | 2.03% | 10.92 | 11.18 | 122409 | 13525.76 | 2.40% |
| 2025-01-27 | 11.17 | 10.83 | -0.33 | -2.96% | 10.83 | 11.27 | 149638 | 16469.74 | 2.94% |
| 2025-01-24 | 11.00 | 11.16 | 0.15 | 1.36% | 10.96 | 11.20 | 124512 | 13852.43 | 2.45% |
| 2025-01-23 | 11.27 | 11.01 | -0.10 | -0.90% | 11.01 | 11.47 | 186459 | 20988.37 | 3.66% |
| 2025-01-22 | 11.20 | 11.11 | -0.13 | -1.16% | 11.05 | 11.30 | 115498 | 12911.85 | 2.27% |
| 2025-01-21 | 11.27 | 11.24 | 0.03 | 0.27% | 11.07 | 11.35 | 135392 | 15162.38 | 2.66% |
| 2025-01-20 | 11.18 | 11.21 | 0.14 | 1.26% | 11.04 | 11.32 | 155637 | 17419.08 | 3.06% |
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。
