| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 5.19 | 4.93 | -0.55 | -10.04% | 4.93 | 5.28 | 160817 | 8041.05 | 1.95% |
| 2025-04-03 | 5.39 | 5.48 | 0.10 | 1.86% | 5.36 | 5.69 | 262184 | 14546.14 | 3.18% |
| 2025-04-02 | 5.30 | 5.38 | 0.09 | 1.70% | 5.27 | 5.44 | 105068 | 5644.96 | 1.27% |
| 2025-04-01 | 5.27 | 5.29 | 0.01 | 0.19% | 5.19 | 5.38 | 139224 | 7371.20 | 1.69% |
| 2025-03-31 | 5.45 | 5.28 | -0.22 | -4.00% | 5.14 | 5.46 | 212869 | 11212.39 | 2.58% |
| 2025-03-28 | 5.64 | 5.50 | -0.17 | -3.00% | 5.48 | 5.64 | 130004 | 7204.05 | 1.57% |
| 2025-03-27 | 5.76 | 5.67 | -0.06 | -1.05% | 5.64 | 5.80 | 139166 | 7955.72 | 1.69% |
| 2025-03-26 | 5.59 | 5.73 | 0.09 | 1.60% | 5.55 | 5.74 | 152152 | 8612.46 | 1.84% |
| 2025-03-25 | 5.57 | 5.64 | 0.07 | 1.26% | 5.48 | 5.66 | 108415 | 6053.82 | 1.31% |
| 2025-03-24 | 5.81 | 5.57 | -0.27 | -4.62% | 5.42 | 5.82 | 280700 | 15683.11 | 3.40% |
| 2025-03-21 | 5.72 | 5.84 | 0.10 | 1.74% | 5.64 | 5.89 | 224699 | 12992.12 | 2.72% |
| 2025-03-20 | 5.78 | 5.74 | -0.04 | -0.69% | 5.69 | 5.81 | 156376 | 8987.05 | 1.89% |
| 2025-03-19 | 5.96 | 5.78 | -0.22 | -3.67% | 5.78 | 6.04 | 287292 | 16762.79 | 3.48% |
| 2025-03-18 | 5.88 | 6.00 | 0.08 | 1.35% | 5.85 | 6.02 | 226581 | 13503.29 | 2.74% |
| 2025-03-17 | 5.84 | 5.92 | 0.12 | 2.07% | 5.84 | 6.28 | 299383 | 18015.53 | 3.63% |
| 2025-03-14 | 5.97 | 5.80 | -0.13 | -2.19% | 5.76 | 5.99 | 321815 | 18712.93 | 3.90% |
| 2025-03-13 | 5.89 | 5.93 | 0.03 | 0.51% | 5.79 | 5.95 | 293093 | 17209.09 | 3.55% |
| 2025-03-12 | 6.32 | 5.90 | -0.40 | -6.35% | 5.88 | 6.40 | 613201 | 37246.05 | 7.43% |
| 2025-03-11 | 6.21 | 6.30 | 0.02 | 0.32% | 6.20 | 6.43 | 327862 | 20671.17 | 3.97% |
| 2025-03-10 | 6.24 | 6.28 | -0.05 | -0.79% | 6.12 | 6.38 | 448508 | 27959.07 | 5.43% |
| 2025-03-07 | 5.90 | 6.33 | 0.38 | 6.39% | 5.87 | 6.45 | 652065 | 40229.92 | 7.90% |
| 2025-03-06 | 5.82 | 5.95 | 0.06 | 1.02% | 5.70 | 5.99 | 466092 | 27295.13 | 5.65% |
| 2025-03-05 | 5.75 | 5.89 | 0.13 | 2.26% | 5.58 | 5.96 | 505810 | 29258.33 | 6.13% |
| 2025-03-04 | 5.70 | 5.76 | -0.02 | -0.35% | 5.64 | 5.83 | 323727 | 18520.95 | 3.92% |
| 2025-03-03 | 5.55 | 5.78 | -0.18 | -3.02% | 5.55 | 6.14 | 821472 | 47596.56 | 9.95% |
| 2025-02-28 | 5.62 | 5.96 | 0.36 | 6.43% | 5.55 | 6.16 | 1063214 | 63231.28 | 12.88% |
| 2025-02-27 | 5.62 | 5.60 | -0.01 | -0.18% | 5.52 | 5.69 | 291554 | 16332.93 | 3.53% |
| 2025-02-26 | 5.75 | 5.61 | -0.14 | -2.43% | 5.55 | 5.93 | 403960 | 22952.87 | 4.89% |
| 2025-02-25 | 5.97 | 5.75 | -0.14 | -2.38% | 5.63 | 5.97 | 563785 | 32463.60 | 6.83% |
| 2025-02-24 | 5.39 | 5.89 | 0.54 | 10.09% | 5.38 | 5.89 | 515032 | 29113.41 | 6.24% |
| 2025-02-21 | 5.42 | 5.35 | -0.16 | -2.90% | 5.24 | 5.48 | 395006 | 21096.42 | 4.78% |
| 2025-02-20 | 5.16 | 5.51 | 0.31 | 5.96% | 5.10 | 5.56 | 460744 | 24666.71 | 5.58% |
| 2025-02-19 | 5.24 | 5.20 | 0.07 | 1.36% | 5.06 | 5.28 | 287719 | 14845.10 | 3.49% |
| 2025-02-18 | 5.27 | 5.13 | -0.18 | -3.39% | 5.10 | 5.29 | 229252 | 11862.51 | 2.78% |
| 2025-02-17 | 5.36 | 5.31 | -0.10 | -1.85% | 5.11 | 5.39 | 342870 | 17985.25 | 4.15% |
| 2025-02-14 | 5.43 | 5.41 | -0.10 | -1.81% | 5.40 | 5.68 | 325715 | 18032.25 | 3.95% |
| 2025-02-13 | 5.50 | 5.51 | 0.11 | 2.04% | 5.39 | 5.71 | 463696 | 25709.10 | 5.62% |
| 2025-02-12 | 5.41 | 5.40 | -0.07 | -1.28% | 5.34 | 5.52 | 210848 | 11402.00 | 2.55% |
| 2025-02-11 | 5.61 | 5.47 | -0.03 | -0.55% | 5.34 | 5.65 | 224352 | 12241.85 | 2.72% |
| 2025-02-10 | 5.25 | 5.50 | 0.25 | 4.76% | 5.17 | 5.50 | 302861 | 16252.78 | 3.67% |
| 2025-02-07 | 5.45 | 5.25 | -0.19 | -3.49% | 5.20 | 5.55 | 393612 | 21001.10 | 4.77% |
| 2025-02-06 | 5.36 | 5.44 | 0.03 | 0.55% | 5.28 | 5.48 | 207205 | 11196.08 | 2.51% |
| 2025-02-05 | 5.18 | 5.41 | 0.15 | 2.85% | 5.01 | 5.50 | 343675 | 18121.59 | 4.16% |
| 2025-01-27 | 5.35 | 5.26 | 0.01 | 0.19% | 5.22 | 5.51 | 201340 | 10810.21 | 2.44% |
| 2025-01-24 | 5.24 | 5.25 | 0.03 | 0.57% | 5.05 | 5.32 | 220964 | 11424.37 | 2.68% |
| 2025-01-23 | 5.34 | 5.22 | -0.06 | -1.14% | 5.20 | 5.58 | 219186 | 11777.96 | 2.66% |
| 2025-01-22 | 5.43 | 5.28 | -0.21 | -3.83% | 5.24 | 5.52 | 243231 | 12977.02 | 2.95% |
| 2025-01-21 | 5.39 | 5.49 | 0.11 | 2.04% | 5.33 | 5.52 | 247565 | 13471.22 | 3.00% |
| 2025-01-20 | 5.60 | 5.38 | -0.11 | -2.00% | 5.22 | 5.67 | 321383 | 17156.42 | 3.89% |
| 2025-01-17 | 5.45 | 5.49 | 0.01 | 0.18% | 5.41 | 5.54 | 169317 | 9278.37 | 2.05% |
| 2025-01-16 | 5.55 | 5.48 | -0.07 | -1.26% | 5.38 | 5.70 | 287324 | 15838.85 | 3.48% |
| 2025-01-15 | 5.78 | 5.55 | -0.27 | -4.64% | 5.51 | 5.89 | 303177 | 17097.76 | 3.67% |
| 2025-01-14 | 5.69 | 5.82 | 0.08 | 1.39% | 5.61 | 5.91 | 437220 | 25309.10 | 5.30% |
| 2025-01-13 | 5.37 | 5.74 | 0.24 | 4.36% | 5.28 | 6.00 | 337331 | 19270.80 | 4.09% |
| 2025-01-10 | 5.72 | 5.50 | -0.20 | -3.51% | 5.46 | 5.79 | 302252 | 16959.78 | 3.66% |
| 2025-01-09 | 5.51 | 5.70 | 0.15 | 2.70% | 5.49 | 5.75 | 441767 | 24856.62 | 5.35% |
| 2025-01-08 | 5.45 | 5.55 | -0.08 | -1.42% | 5.37 | 5.59 | 414331 | 22747.23 | 5.02% |
| 2025-01-07 | 5.28 | 5.63 | 0.33 | 6.23% | 5.20 | 5.68 | 860334 | 47235.54 | 10.42% |
| 2025-01-06 | 4.90 | 5.30 | 0.48 | 9.96% | 4.78 | 5.30 | 304960 | 15814.44 | 3.69% |
| 2025-01-03 | 4.84 | 4.82 | -0.05 | -1.03% | 4.77 | 5.03 | 176285 | 8646.17 | 2.14% |
| 2025-01-02 | 4.93 | 4.87 | -0.10 | -2.01% | 4.81 | 5.09 | 168125 | 8319.82 | 2.04% |
| 2024-12-31 | 5.02 | 4.97 | -0.06 | -1.19% | 4.91 | 5.22 | 203232 | 10245.51 | 2.46% |
| 2024-12-30 | 4.93 | 5.03 | 0.13 | 2.65% | 4.78 | 5.06 | 201684 | 10018.45 | 2.44% |
| 2024-12-27 | 4.72 | 4.90 | 0.17 | 3.59% | 4.62 | 4.93 | 251380 | 12120.89 | 3.05% |
| 2024-12-26 | 4.85 | 4.73 | -0.12 | -2.47% | 4.69 | 4.95 | 246422 | 11812.98 | 2.99% |
| 2024-12-25 | 4.97 | 4.85 | -0.16 | -3.19% | 4.69 | 5.03 | 192860 | 9287.41 | 2.34% |
| 2024-12-24 | 4.98 | 5.01 | 0.09 | 1.83% | 4.86 | 5.03 | 143341 | 7075.93 | 1.74% |
| 2024-12-23 | 5.16 | 4.92 | -0.30 | -5.75% | 4.88 | 5.26 | 189753 | 9587.94 | 2.30% |
| 2024-12-20 | 5.04 | 5.22 | 0.17 | 3.37% | 5.02 | 5.25 | 241058 | 12382.41 | 2.92% |
| 2024-12-19 | 5.05 | 5.05 | -0.07 | -1.37% | 4.92 | 5.14 | 260514 | 13157.69 | 3.16% |
| 2024-12-18 | 5.18 | 5.12 | -0.06 | -1.16% | 5.06 | 5.31 | 181823 | 9401.12 | 2.20% |
| 2024-12-17 | 5.25 | 5.18 | -0.11 | -2.08% | 5.02 | 5.48 | 327135 | 16932.64 | 3.96% |
| 2024-12-16 | 5.40 | 5.29 | -0.24 | -4.34% | 5.20 | 5.51 | 386633 | 20672.02 | 4.68% |
| 2024-12-13 | 5.38 | 5.53 | 0.23 | 4.34% | 5.32 | 5.66 | 644213 | 35551.22 | 7.80% |
| 2024-12-12 | 5.01 | 5.30 | 0.36 | 7.29% | 4.95 | 5.32 | 584203 | 30278.77 | 7.08% |
| 2024-12-11 | 4.99 | 4.94 | -0.05 | -1.00% | 4.93 | 5.19 | 284452 | 14270.78 | 3.45% |
| 2024-12-10 | 4.91 | 4.99 | 0.21 | 4.39% | 4.91 | 5.20 | 691327 | 34850.43 | 8.37% |
| 2024-12-09 | 4.66 | 4.78 | 0.10 | 2.14% | 4.64 | 4.90 | 391555 | 18818.32 | 4.74% |
| 2024-12-06 | 4.56 | 4.68 | 0.15 | 3.31% | 4.49 | 4.82 | 391766 | 18259.39 | 4.75% |
| 2024-12-05 | 4.47 | 4.53 | 0.06 | 1.34% | 4.42 | 4.60 | 261293 | 11823.43 | 3.17% |
濮耐股份(002225)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。
