| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.91 | 17.16 | 0.38 | 2.26% | 16.78 | 17.20 | 35883 | 6129.74 | 0.88% |
| 2026-03-24 | 16.57 | 16.78 | 0.59 | 3.64% | 16.21 | 16.83 | 39615 | 6543.52 | 0.97% |
| 2026-03-23 | 16.74 | 16.19 | -0.85 | -4.99% | 16.10 | 16.90 | 59260 | 9778.89 | 1.45% |
| 2026-03-20 | 18.06 | 17.04 | -0.89 | -4.96% | 17.04 | 18.07 | 55344 | 9640.18 | 1.35% |
| 2026-03-19 | 17.81 | 17.93 | -0.14 | -0.77% | 17.80 | 18.08 | 27898 | 5004.46 | 0.68% |
| 2026-03-18 | 17.78 | 18.07 | 0.43 | 2.44% | 17.66 | 18.09 | 32673 | 5836.24 | 0.80% |
| 2026-03-17 | 17.99 | 17.64 | -0.26 | -1.45% | 17.62 | 18.09 | 29384 | 5249.35 | 0.72% |
| 2026-03-16 | 17.65 | 17.90 | 0.13 | 0.73% | 17.65 | 17.92 | 24870 | 4431.51 | 0.61% |
| 2026-03-13 | 17.82 | 17.77 | -0.18 | -1.00% | 17.65 | 17.98 | 29875 | 5321.25 | 0.73% |
| 2026-03-12 | 18.02 | 17.95 | -0.10 | -0.55% | 17.87 | 18.10 | 24479 | 4396.38 | 0.60% |
| 2026-03-11 | 18.15 | 18.05 | -0.10 | -0.55% | 18.02 | 18.27 | 27043 | 4904.05 | 0.66% |
| 2026-03-10 | 18.24 | 18.15 | 0.09 | 0.50% | 18.00 | 18.38 | 33992 | 6172.37 | 0.83% |
| 2026-03-09 | 17.65 | 18.06 | 0.19 | 1.06% | 17.52 | 18.19 | 39757 | 7079.30 | 0.97% |
| 2026-03-06 | 17.60 | 17.87 | 0.17 | 0.96% | 17.55 | 17.87 | 24403 | 4346.42 | 0.60% |
| 2026-03-05 | 17.69 | 17.70 | 0.32 | 1.84% | 17.62 | 17.87 | 31828 | 5641.78 | 0.78% |
| 2026-03-04 | 17.30 | 17.38 | -0.11 | -0.63% | 17.23 | 17.63 | 37575 | 6547.85 | 0.92% |
| 2026-03-03 | 18.50 | 17.49 | -0.91 | -4.95% | 17.48 | 18.50 | 82124 | 14707.00 | 2.01% |
| 2026-03-02 | 18.71 | 18.40 | -0.71 | -3.72% | 18.35 | 19.00 | 66640 | 12363.20 | 1.63% |
| 2026-02-27 | 18.90 | 19.11 | 0.22 | 1.16% | 18.84 | 19.11 | 50456 | 9581.83 | 1.24% |
| 2026-02-26 | 18.97 | 18.89 | -0.08 | -0.42% | 18.85 | 19.08 | 40808 | 7736.96 | 1.00% |
| 2026-02-25 | 18.88 | 18.97 | 0.09 | 0.48% | 18.81 | 19.03 | 30640 | 5809.85 | 0.75% |
| 2026-02-24 | 19.02 | 18.88 | 0.06 | 0.32% | 18.72 | 19.10 | 34083 | 6431.16 | 0.83% |
| 2026-02-13 | 19.00 | 18.82 | -0.18 | -0.95% | 18.82 | 19.29 | 49716 | 9484.55 | 1.22% |
| 2026-02-12 | 18.82 | 19.00 | 0.19 | 1.01% | 18.69 | 19.19 | 57037 | 10838.65 | 1.40% |
| 2026-02-11 | 19.00 | 18.81 | -0.19 | -1.00% | 18.75 | 19.08 | 36038 | 6821.04 | 0.88% |
| 2026-02-10 | 19.02 | 19.00 | 0.02 | 0.11% | 18.92 | 19.10 | 36581 | 6957.65 | 0.90% |
| 2026-02-09 | 18.81 | 18.98 | 0.33 | 1.77% | 18.81 | 19.13 | 43616 | 8272.86 | 1.07% |
| 2026-02-06 | 18.80 | 18.65 | -0.24 | -1.27% | 18.55 | 18.86 | 39846 | 7453.13 | 0.98% |
| 2026-02-05 | 18.62 | 18.89 | 0.09 | 0.48% | 18.61 | 18.99 | 40015 | 7536.12 | 0.98% |
| 2026-02-04 | 18.70 | 18.80 | -0.08 | -0.42% | 18.63 | 18.84 | 38746 | 7259.80 | 0.95% |
| 2026-02-03 | 18.60 | 18.88 | 0.37 | 2.00% | 18.59 | 18.90 | 42146 | 7905.58 | 1.03% |
| 2026-02-02 | 18.93 | 18.51 | -0.41 | -2.17% | 18.50 | 19.09 | 57087 | 10720.83 | 1.40% |
| 2026-01-30 | 19.25 | 18.92 | -0.43 | -2.22% | 18.88 | 19.31 | 81994 | 15596.21 | 2.01% |
| 2026-01-29 | 19.95 | 19.35 | -0.92 | -4.54% | 19.32 | 19.98 | 148801 | 29176.62 | 3.64% |
| 2026-01-28 | 19.18 | 20.27 | 1.09 | 5.68% | 19.15 | 20.88 | 229598 | 46217.70 | 5.62% |
| 2026-01-27 | 19.30 | 19.18 | -0.18 | -0.93% | 18.80 | 19.41 | 71802 | 13654.07 | 1.76% |
| 2026-01-26 | 20.10 | 19.36 | -0.58 | -2.91% | 19.18 | 20.19 | 100851 | 19672.84 | 2.47% |
| 2026-01-23 | 19.63 | 19.94 | 0.25 | 1.27% | 19.59 | 19.94 | 84704 | 16749.43 | 2.07% |
| 2026-01-22 | 19.35 | 19.69 | 0.35 | 1.81% | 19.34 | 19.69 | 70967 | 13873.75 | 1.74% |
| 2026-01-21 | 19.23 | 19.34 | -0.05 | -0.26% | 19.07 | 19.49 | 60486 | 11681.01 | 1.48% |
| 2026-01-20 | 19.80 | 19.39 | -0.39 | -1.97% | 19.20 | 19.86 | 92948 | 18084.56 | 2.28% |
| 2026-01-19 | 19.79 | 19.78 | -0.04 | -0.20% | 19.52 | 19.86 | 74921 | 14775.01 | 1.83% |
| 2026-01-16 | 20.11 | 19.82 | -0.52 | -2.56% | 19.61 | 20.30 | 135271 | 26898.04 | 3.31% |
| 2026-01-15 | 20.98 | 20.34 | -0.17 | -0.83% | 20.18 | 21.00 | 208326 | 42874.50 | 5.10% |
| 2026-01-14 | 20.08 | 20.51 | 0.43 | 2.14% | 20.08 | 20.79 | 202860 | 41520.56 | 4.97% |
| 2026-01-13 | 20.89 | 20.08 | -0.89 | -4.24% | 20.02 | 20.96 | 194170 | 39557.43 | 4.75% |
| 2026-01-12 | 20.15 | 20.97 | 0.92 | 4.59% | 20.15 | 21.02 | 260232 | 53711.74 | 6.37% |
| 2026-01-09 | 19.88 | 20.05 | 0.08 | 0.40% | 19.82 | 20.10 | 134407 | 26854.44 | 3.29% |
| 2026-01-08 | 19.80 | 19.97 | -0.19 | -0.94% | 19.80 | 20.12 | 126504 | 25247.43 | 3.10% |
| 2026-01-07 | 20.23 | 20.16 | -0.12 | -0.59% | 19.85 | 20.88 | 249362 | 50440.49 | 6.10% |
| 2026-01-06 | 19.00 | 20.28 | 1.28 | 6.74% | 18.93 | 20.85 | 338699 | 68189.62 | 8.29% |
| 2026-01-05 | 18.79 | 19.00 | 0.20 | 1.06% | 18.66 | 19.05 | 75640 | 14315.68 | 1.85% |
| 2025-12-31 | 18.55 | 18.80 | 0.33 | 1.79% | 18.37 | 18.90 | 75883 | 14193.44 | 1.86% |
| 2025-12-30 | 18.77 | 18.47 | -0.35 | -1.86% | 18.46 | 18.94 | 78966 | 14771.56 | 1.93% |
| 2025-12-29 | 18.85 | 18.82 | -0.11 | -0.58% | 18.70 | 19.05 | 76336 | 14380.83 | 1.87% |
| 2025-12-26 | 19.08 | 18.93 | -0.19 | -0.99% | 18.80 | 19.35 | 102988 | 19613.04 | 2.52% |
| 2025-12-25 | 19.15 | 19.12 | -0.04 | -0.21% | 19.00 | 19.19 | 62545 | 11936.98 | 1.53% |
| 2025-12-24 | 18.93 | 19.16 | 0.19 | 1.00% | 18.90 | 19.38 | 76739 | 14718.37 | 1.88% |
| 2025-12-23 | 19.50 | 18.97 | -0.58 | -2.97% | 18.86 | 19.59 | 136757 | 26108.83 | 3.35% |
| 2025-12-22 | 19.66 | 19.55 | -0.02 | -0.10% | 19.40 | 20.00 | 210869 | 41498.79 | 5.16% |
| 2025-12-19 | 18.96 | 19.57 | 0.54 | 2.84% | 18.86 | 19.79 | 200282 | 38950.66 | 4.90% |
| 2025-12-18 | 18.61 | 19.03 | 0.12 | 0.63% | 18.60 | 19.30 | 133975 | 25577.74 | 3.28% |
| 2025-12-17 | 18.51 | 18.91 | 0.21 | 1.12% | 18.40 | 19.18 | 162307 | 30564.80 | 3.97% |
| 2025-12-16 | 18.43 | 18.70 | 0.82 | 4.59% | 17.90 | 19.29 | 206741 | 38395.53 | 5.06% |
| 2025-12-15 | 18.02 | 17.88 | -0.23 | -1.27% | 17.80 | 18.20 | 39106 | 7033.30 | 0.96% |
| 2025-12-12 | 18.00 | 18.11 | 0.08 | 0.44% | 17.95 | 18.28 | 38312 | 6946.15 | 0.94% |
| 2025-12-11 | 18.29 | 18.03 | -0.25 | -1.37% | 18.02 | 18.35 | 44134 | 8002.39 | 1.08% |
| 2025-12-10 | 18.56 | 18.28 | -0.19 | -1.03% | 18.14 | 18.58 | 41098 | 7502.44 | 1.01% |
| 2025-12-09 | 18.68 | 18.47 | -0.29 | -1.55% | 18.45 | 18.79 | 35936 | 6678.02 | 0.88% |
| 2025-12-08 | 18.50 | 18.76 | 0.26 | 1.41% | 18.50 | 18.86 | 47727 | 8954.17 | 1.17% |
| 2025-12-05 | 18.20 | 18.50 | 0.34 | 1.87% | 18.00 | 18.50 | 45716 | 8364.56 | 1.12% |
| 2025-12-04 | 18.31 | 18.16 | -0.12 | -0.66% | 17.95 | 18.41 | 45542 | 8248.97 | 1.11% |
| 2025-12-03 | 18.78 | 18.28 | -0.51 | -2.71% | 18.25 | 18.78 | 56587 | 10422.54 | 1.39% |
| 2025-12-02 | 19.00 | 18.79 | -0.23 | -1.21% | 18.74 | 19.00 | 34232 | 6441.99 | 0.84% |
| 2025-12-01 | 18.60 | 19.02 | 0.29 | 1.55% | 18.59 | 19.10 | 60403 | 11454.10 | 1.48% |
| 2025-11-28 | 18.59 | 18.73 | 0.16 | 0.86% | 18.47 | 18.73 | 35699 | 6647.27 | 0.87% |
| 2025-11-27 | 18.82 | 18.57 | -0.24 | -1.28% | 18.55 | 18.87 | 51198 | 9571.08 | 1.25% |
| 2025-11-26 | 19.00 | 18.81 | -0.23 | -1.21% | 18.76 | 19.10 | 47391 | 8969.17 | 1.16% |
| 2025-11-25 | 18.80 | 19.04 | 0.24 | 1.28% | 18.80 | 19.20 | 66768 | 12740.77 | 1.63% |
| 2025-11-24 | 18.24 | 18.80 | 0.55 | 3.01% | 18.24 | 18.85 | 65340 | 12170.83 | 1.60% |
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。
