| 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 | 5.20 | 5.14 | -0.07 | -1.34% | 5.11 | 5.27 | 99450 | 5164.12 | 1.20% |
| 2025-05-22 | 5.25 | 5.21 | -0.07 | -1.33% | 5.20 | 5.35 | 92986 | 4891.22 | 1.13% |
| 2025-05-21 | 5.35 | 5.28 | -0.07 | -1.31% | 5.22 | 5.36 | 125029 | 6583.16 | 1.51% |
| 2025-05-20 | 5.40 | 5.35 | -0.07 | -1.29% | 5.34 | 5.45 | 110486 | 5932.06 | 1.34% |
| 2025-05-19 | 5.38 | 5.42 | 0.03 | 0.56% | 5.30 | 5.48 | 111823 | 6041.19 | 1.35% |
| 2025-05-16 | 5.42 | 5.39 | -0.02 | -0.37% | 5.38 | 5.46 | 96731 | 5244.27 | 1.17% |
| 2025-05-15 | 5.57 | 5.41 | -0.17 | -3.05% | 5.39 | 5.57 | 138179 | 7524.23 | 1.67% |
| 2025-05-14 | 5.49 | 5.58 | 0.06 | 1.09% | 5.45 | 5.61 | 160151 | 8833.64 | 1.94% |
| 2025-05-13 | 5.50 | 5.52 | 0.05 | 0.91% | 5.46 | 5.63 | 145291 | 8049.44 | 1.76% |
| 2025-05-12 | 5.48 | 5.47 | 0.05 | 0.92% | 5.43 | 5.60 | 170336 | 9368.60 | 2.06% |
| 2025-05-09 | 5.49 | 5.42 | -0.03 | -0.55% | 5.32 | 5.49 | 122378 | 6599.36 | 1.48% |
| 2025-05-08 | 5.41 | 5.45 | 0.05 | 0.93% | 5.33 | 5.49 | 126757 | 6882.35 | 1.54% |
| 2025-05-07 | 5.39 | 5.40 | 0.01 | 0.19% | 5.34 | 5.45 | 161975 | 8744.90 | 1.96% |
| 2025-05-06 | 5.31 | 5.39 | 0.05 | 0.94% | 5.31 | 5.45 | 180305 | 9704.47 | 2.18% |
| 2025-04-30 | 5.11 | 5.34 | 0.23 | 4.50% | 5.11 | 5.59 | 305132 | 16588.56 | 3.70% |
| 2025-04-29 | 5.11 | 5.11 | -0.04 | -0.78% | 5.04 | 5.20 | 205928 | 10529.52 | 2.49% |
| 2025-04-28 | 5.30 | 5.15 | -0.18 | -3.38% | 5.13 | 5.34 | 152033 | 7932.31 | 1.84% |
| 2025-04-25 | 5.30 | 5.33 | 0.09 | 1.72% | 5.26 | 5.39 | 114798 | 6135.42 | 1.39% |
| 2025-04-24 | 5.32 | 5.24 | -0.13 | -2.42% | 5.20 | 5.39 | 119889 | 6328.03 | 1.45% |
| 2025-04-23 | 5.32 | 5.37 | 0.09 | 1.70% | 5.28 | 5.44 | 161103 | 8641.99 | 1.95% |
| 2025-04-22 | 5.25 | 5.28 | 0.04 | 0.76% | 5.22 | 5.38 | 171032 | 9041.65 | 2.07% |
| 2025-04-21 | 5.08 | 5.24 | 0.25 | 5.01% | 4.95 | 5.26 | 187698 | 9696.59 | 2.27% |
| 2025-04-18 | 4.98 | 4.99 | -0.03 | -0.60% | 4.94 | 5.15 | 145867 | 7376.17 | 1.77% |
| 2025-04-17 | 4.90 | 5.02 | 0.10 | 2.03% | 4.86 | 5.08 | 114404 | 5737.12 | 1.39% |
| 2025-04-16 | 5.08 | 4.92 | -0.17 | -3.34% | 4.82 | 5.08 | 132874 | 6553.74 | 1.61% |
| 2025-04-15 | 5.16 | 5.09 | -0.05 | -0.97% | 5.05 | 5.18 | 94711 | 4831.92 | 1.15% |
| 2025-04-14 | 4.95 | 5.14 | 0.24 | 4.90% | 4.92 | 5.23 | 187858 | 9650.82 | 2.28% |
| 2025-04-11 | 4.90 | 4.90 | -0.08 | -1.61% | 4.90 | 5.02 | 123800 | 6120.75 | 1.50% |
| 2025-04-10 | 4.90 | 4.98 | 0.12 | 2.47% | 4.80 | 5.05 | 230221 | 11434.42 | 2.79% |
| 2025-04-09 | 4.75 | 4.86 | 0.19 | 4.07% | 4.28 | 4.95 | 286605 | 13295.82 | 3.47% |
| 2025-04-08 | 4.89 | 4.67 | -0.26 | -5.27% | 4.48 | 4.92 | 314891 | 14642.52 | 3.81% |
| 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% |
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。
