| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 18.50 | 18.36 | -0.10 | -0.54% | 18.36 | 18.70 | 37377 | 6922.44 | 0.91% |
| 2025-04-01 | 18.41 | 18.46 | 0.04 | 0.22% | 18.37 | 18.63 | 37196 | 6881.27 | 0.91% |
| 2025-03-31 | 18.49 | 18.42 | -0.08 | -0.43% | 18.11 | 18.59 | 51364 | 9428.44 | 1.26% |
| 2025-03-28 | 18.82 | 18.50 | -0.31 | -1.65% | 18.50 | 18.92 | 43523 | 8121.92 | 1.07% |
| 2025-03-27 | 19.00 | 18.81 | -0.30 | -1.57% | 18.70 | 19.11 | 54142 | 10218.90 | 1.33% |
| 2025-03-26 | 18.86 | 19.11 | 0.39 | 2.08% | 18.72 | 19.37 | 76444 | 14566.91 | 1.87% |
| 2025-03-25 | 18.89 | 18.72 | -0.27 | -1.42% | 18.59 | 18.98 | 58208 | 10928.47 | 1.42% |
| 2025-03-24 | 19.80 | 18.99 | -1.00 | -5.00% | 18.31 | 19.84 | 169634 | 32197.15 | 4.15% |
| 2025-03-21 | 20.77 | 19.99 | -0.75 | -3.62% | 19.91 | 21.10 | 159398 | 32438.71 | 3.90% |
| 2025-03-20 | 20.20 | 20.74 | 0.39 | 1.92% | 20.20 | 21.07 | 211000 | 43913.57 | 5.16% |
| 2025-03-19 | 20.22 | 20.35 | 0.03 | 0.15% | 20.04 | 20.70 | 113042 | 23065.45 | 2.77% |
| 2025-03-18 | 20.23 | 20.32 | 0.09 | 0.44% | 20.05 | 20.45 | 81388 | 16474.41 | 1.99% |
| 2025-03-17 | 20.08 | 20.23 | 0.12 | 0.60% | 19.96 | 20.61 | 96234 | 19505.45 | 2.36% |
| 2025-03-14 | 19.90 | 20.11 | 0.22 | 1.11% | 19.70 | 20.19 | 80699 | 16152.36 | 1.98% |
| 2025-03-13 | 20.38 | 19.89 | -0.66 | -3.21% | 19.65 | 20.53 | 128450 | 25594.90 | 3.14% |
| 2025-03-12 | 20.18 | 20.55 | 0.51 | 2.54% | 20.18 | 20.88 | 134763 | 27748.09 | 3.30% |
| 2025-03-11 | 19.92 | 20.04 | -0.17 | -0.84% | 19.81 | 20.18 | 78494 | 15686.59 | 1.92% |
| 2025-03-10 | 20.39 | 20.21 | -0.58 | -2.79% | 20.02 | 20.66 | 103774 | 21039.25 | 2.54% |
| 2025-03-07 | 20.87 | 20.79 | -0.13 | -0.62% | 20.49 | 21.42 | 188307 | 39426.33 | 4.61% |
| 2025-03-06 | 20.10 | 20.92 | 0.83 | 4.13% | 20.10 | 21.06 | 197536 | 41134.96 | 4.84% |
| 2025-03-05 | 20.12 | 20.09 | -0.08 | -0.40% | 19.83 | 20.29 | 93194 | 18656.98 | 2.28% |
| 2025-03-04 | 19.50 | 20.17 | 0.34 | 1.71% | 19.34 | 20.18 | 93054 | 18588.41 | 2.28% |
| 2025-03-03 | 19.33 | 19.83 | 0.50 | 2.59% | 19.15 | 20.27 | 134922 | 26707.44 | 3.30% |
| 2025-02-28 | 20.43 | 19.33 | -1.42 | -6.84% | 19.20 | 20.77 | 158224 | 31492.00 | 3.87% |
| 2025-02-27 | 21.48 | 20.75 | -0.75 | -3.49% | 20.49 | 21.48 | 173907 | 36328.15 | 4.26% |
| 2025-02-26 | 21.46 | 21.50 | -0.21 | -0.97% | 21.15 | 21.60 | 201018 | 42884.54 | 4.92% |
| 2025-02-25 | 20.88 | 21.71 | 0.46 | 2.16% | 20.79 | 21.83 | 311937 | 66963.41 | 7.64% |
| 2025-02-24 | 21.12 | 21.25 | 0.35 | 1.67% | 20.83 | 21.50 | 226519 | 47949.18 | 5.54% |
| 2025-02-21 | 20.56 | 20.90 | 0.40 | 1.95% | 20.11 | 21.00 | 191900 | 39687.94 | 4.70% |
| 2025-02-20 | 20.40 | 20.50 | -0.06 | -0.29% | 20.33 | 20.70 | 111676 | 22926.90 | 2.73% |
| 2025-02-19 | 20.25 | 20.56 | 0.34 | 1.68% | 20.25 | 20.75 | 137534 | 28217.87 | 3.37% |
| 2025-02-18 | 20.91 | 20.22 | -0.98 | -4.62% | 20.16 | 21.31 | 214315 | 44499.73 | 5.25% |
| 2025-02-17 | 21.95 | 21.20 | -0.19 | -0.89% | 21.01 | 21.95 | 301235 | 64407.31 | 7.37% |
| 2025-02-14 | 20.36 | 21.39 | 0.88 | 4.29% | 20.25 | 21.39 | 335004 | 70523.09 | 8.20% |
| 2025-02-13 | 21.01 | 20.51 | -0.47 | -2.24% | 20.46 | 21.10 | 195277 | 40537.70 | 4.78% |
| 2025-02-12 | 20.23 | 20.98 | 0.70 | 3.45% | 20.14 | 21.40 | 269364 | 55693.70 | 6.59% |
| 2025-02-11 | 20.50 | 20.28 | -0.47 | -2.27% | 20.21 | 20.74 | 184308 | 37661.60 | 4.51% |
| 2025-02-10 | 20.33 | 20.75 | 0.43 | 2.12% | 20.20 | 20.88 | 235350 | 48466.55 | 5.76% |
| 2025-02-07 | 19.99 | 20.32 | 0.56 | 2.83% | 19.64 | 20.68 | 325933 | 65535.42 | 7.98% |
| 2025-02-06 | 18.81 | 19.76 | 0.96 | 5.11% | 18.51 | 19.81 | 213702 | 41278.23 | 5.23% |
| 2025-02-05 | 18.11 | 18.80 | 0.88 | 4.91% | 18.10 | 18.80 | 156738 | 29218.14 | 3.84% |
| 2025-01-27 | 18.60 | 17.92 | -0.55 | -2.98% | 17.90 | 18.71 | 90541 | 16508.26 | 2.22% |
| 2025-01-24 | 17.82 | 18.47 | 0.59 | 3.30% | 17.78 | 18.47 | 117988 | 21505.01 | 2.89% |
| 2025-01-23 | 18.32 | 17.88 | -0.15 | -0.83% | 17.88 | 18.58 | 110881 | 20293.22 | 2.71% |
| 2025-01-22 | 18.50 | 18.03 | -0.53 | -2.86% | 17.94 | 18.50 | 87442 | 15900.19 | 2.14% |
| 2025-01-21 | 18.78 | 18.56 | -0.04 | -0.22% | 18.30 | 18.78 | 91293 | 16905.60 | 2.23% |
| 2025-01-20 | 18.90 | 18.60 | -0.07 | -0.37% | 18.57 | 18.94 | 108636 | 20298.85 | 2.66% |
| 2025-01-17 | 19.03 | 18.67 | -0.64 | -3.31% | 18.64 | 19.05 | 147829 | 27789.10 | 3.62% |
| 2025-01-16 | 18.95 | 19.31 | 0.51 | 2.71% | 18.76 | 19.79 | 223962 | 43078.49 | 5.48% |
| 2025-01-15 | 19.28 | 18.80 | -0.49 | -2.54% | 18.70 | 19.28 | 144934 | 27379.48 | 3.55% |
| 2025-01-14 | 18.35 | 19.29 | 1.03 | 5.64% | 18.18 | 19.38 | 214741 | 40430.27 | 5.26% |
| 2025-01-13 | 18.01 | 18.26 | -0.20 | -1.08% | 17.75 | 18.78 | 161156 | 29468.36 | 3.94% |
| 2025-01-10 | 17.84 | 18.46 | 0.69 | 3.88% | 17.60 | 19.28 | 278637 | 51138.68 | 6.82% |
| 2025-01-09 | 17.66 | 17.77 | 0.07 | 0.40% | 17.55 | 17.98 | 99205 | 17673.97 | 2.43% |
| 2025-01-08 | 17.67 | 17.70 | -0.19 | -1.06% | 17.12 | 17.90 | 130267 | 22925.00 | 3.19% |
| 2025-01-07 | 17.44 | 17.89 | 0.75 | 4.38% | 17.35 | 17.89 | 143398 | 25246.12 | 3.51% |
| 2025-01-06 | 17.25 | 17.14 | -0.11 | -0.64% | 16.64 | 17.73 | 123810 | 21384.61 | 3.03% |
| 2025-01-03 | 18.47 | 17.25 | -1.24 | -6.71% | 17.10 | 18.60 | 171561 | 30326.90 | 4.20% |
| 2025-01-02 | 18.99 | 18.49 | -0.52 | -2.74% | 18.14 | 19.34 | 152362 | 28564.50 | 3.73% |
| 2024-12-31 | 20.18 | 19.01 | -1.10 | -5.47% | 19.00 | 20.21 | 145652 | 28515.88 | 3.57% |
| 2024-12-30 | 20.30 | 20.11 | -0.17 | -0.84% | 19.69 | 20.38 | 110707 | 22153.44 | 2.71% |
| 2024-12-27 | 19.81 | 20.28 | 0.41 | 2.06% | 19.72 | 20.59 | 166462 | 33729.68 | 4.07% |
| 2024-12-26 | 19.78 | 19.87 | 0.05 | 0.25% | 19.71 | 20.29 | 141915 | 28369.30 | 3.47% |
| 2024-12-25 | 21.03 | 19.82 | -1.50 | -7.04% | 19.65 | 21.03 | 232497 | 46712.00 | 5.69% |
| 2024-12-24 | 21.18 | 21.32 | 0.16 | 0.76% | 20.60 | 22.15 | 191805 | 40949.60 | 4.69% |
| 2024-12-23 | 23.37 | 21.16 | -2.32 | -9.88% | 21.13 | 23.38 | 236631 | 52834.88 | 5.79% |
| 2024-12-20 | 23.24 | 23.48 | 0.28 | 1.21% | 23.17 | 23.80 | 257690 | 60539.20 | 6.31% |
| 2024-12-19 | 23.15 | 23.20 | -0.52 | -2.19% | 22.88 | 23.50 | 269843 | 62542.05 | 6.60% |
| 2024-12-18 | 22.10 | 23.72 | 1.36 | 6.08% | 21.18 | 23.75 | 414904 | 94251.88 | 10.16% |
| 2024-12-17 | 21.99 | 22.36 | 0.38 | 1.73% | 21.81 | 23.30 | 277227 | 62537.97 | 6.79% |
| 2024-12-16 | 22.39 | 21.98 | -0.52 | -2.31% | 21.77 | 22.88 | 218368 | 48691.66 | 5.34% |
| 2024-12-13 | 22.92 | 22.50 | -0.65 | -2.81% | 22.47 | 23.14 | 218991 | 50019.67 | 5.36% |
| 2024-12-12 | 23.40 | 23.15 | -0.45 | -1.91% | 22.83 | 23.69 | 263524 | 61026.98 | 6.45% |
| 2024-12-11 | 23.50 | 23.60 | -0.15 | -0.63% | 23.07 | 23.68 | 338779 | 79104.46 | 8.29% |
| 2024-12-10 | 24.62 | 23.75 | -0.42 | -1.74% | 23.30 | 24.96 | 524892 | 127272.04 | 12.85% |
| 2024-12-09 | 23.01 | 24.17 | 1.22 | 5.32% | 23.01 | 25.25 | 675099 | 164321.56 | 16.52% |
| 2024-12-06 | 22.24 | 22.95 | 0.72 | 3.24% | 21.96 | 23.32 | 385370 | 87106.88 | 9.43% |
| 2024-12-05 | 21.85 | 22.23 | 0.16 | 0.72% | 21.77 | 22.54 | 264852 | 58760.93 | 6.48% |
| 2024-12-04 | 22.11 | 22.07 | -0.40 | -1.78% | 21.80 | 23.02 | 422701 | 94609.92 | 10.35% |
| 2024-12-03 | 21.25 | 22.47 | 1.20 | 5.64% | 20.75 | 23.27 | 533874 | 117738.59 | 13.07% |
启明信息(002232)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。
