| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 22.15 | 21.78 | -0.32 | -1.45% | 21.61 | 22.15 | 232868 | 50614.45 | 5.70% |
| 2025-10-23 | 20.98 | 22.10 | 1.11 | 5.29% | 20.66 | 22.15 | 343724 | 74338.40 | 8.41% |
| 2025-10-22 | 20.70 | 20.99 | 0.13 | 0.62% | 20.59 | 21.27 | 125517 | 26430.85 | 3.07% |
| 2025-10-21 | 20.66 | 20.86 | 0.23 | 1.11% | 20.62 | 20.88 | 80646 | 16745.07 | 1.97% |
| 2025-10-20 | 20.59 | 20.63 | 0.21 | 1.03% | 20.41 | 20.80 | 78108 | 16092.01 | 1.91% |
| 2025-10-17 | 20.78 | 20.42 | -0.58 | -2.76% | 20.36 | 21.00 | 113211 | 23380.12 | 2.77% |
| 2025-10-16 | 20.95 | 21.00 | 0.04 | 0.19% | 20.71 | 21.33 | 185056 | 38941.88 | 4.53% |
| 2025-10-15 | 20.29 | 20.96 | 0.84 | 4.17% | 20.15 | 20.97 | 158608 | 32946.49 | 3.88% |
| 2025-10-14 | 20.88 | 20.12 | -0.59 | -2.85% | 20.01 | 20.94 | 111978 | 22931.97 | 2.74% |
| 2025-10-13 | 19.70 | 20.71 | 0.10 | 0.49% | 19.31 | 20.78 | 123681 | 25058.33 | 3.03% |
| 2025-10-10 | 21.33 | 20.61 | -0.75 | -3.51% | 20.57 | 21.33 | 134416 | 27974.70 | 3.29% |
| 2025-10-09 | 21.00 | 21.36 | 0.46 | 2.20% | 20.91 | 21.74 | 152054 | 32396.01 | 3.72% |
| 2025-09-30 | 21.00 | 20.90 | 0.06 | 0.29% | 20.82 | 21.19 | 93961 | 19683.48 | 2.30% |
| 2025-09-29 | 21.00 | 20.84 | -0.13 | -0.62% | 20.55 | 21.19 | 116313 | 24197.99 | 2.85% |
| 2025-09-26 | 21.53 | 20.97 | -0.77 | -3.54% | 20.97 | 21.54 | 152221 | 32329.79 | 3.73% |
| 2025-09-25 | 21.70 | 21.74 | 0.01 | 0.05% | 21.55 | 22.13 | 196741 | 43024.90 | 4.82% |
| 2025-09-24 | 21.20 | 21.73 | 0.30 | 1.40% | 20.82 | 21.75 | 210872 | 44961.46 | 5.16% |
| 2025-09-23 | 22.69 | 21.43 | -1.32 | -5.80% | 21.03 | 22.70 | 312151 | 67260.80 | 7.64% |
| 2025-09-22 | 23.20 | 22.75 | -0.59 | -2.53% | 22.52 | 23.20 | 314326 | 71427.38 | 7.69% |
| 2025-09-19 | 22.00 | 23.34 | 0.95 | 4.24% | 21.79 | 23.80 | 539218 | 124495.48 | 13.20% |
| 2025-09-18 | 21.81 | 22.39 | 0.58 | 2.66% | 21.75 | 23.32 | 455567 | 103257.26 | 11.15% |
| 2025-09-17 | 22.20 | 21.81 | -0.55 | -2.46% | 21.80 | 22.21 | 180478 | 39529.71 | 4.42% |
| 2025-09-16 | 21.90 | 22.36 | 0.17 | 0.77% | 21.62 | 22.37 | 222383 | 48773.95 | 5.44% |
| 2025-09-15 | 22.81 | 22.19 | -0.34 | -1.51% | 22.01 | 22.86 | 282092 | 63085.11 | 6.90% |
| 2025-09-12 | 21.90 | 22.53 | 0.65 | 2.97% | 21.74 | 22.78 | 404157 | 90110.67 | 9.89% |
| 2025-09-11 | 21.42 | 21.88 | 0.48 | 2.24% | 21.09 | 21.89 | 257545 | 55580.95 | 6.30% |
| 2025-09-10 | 21.26 | 21.40 | 0.22 | 1.04% | 21.16 | 21.55 | 170514 | 36430.32 | 4.17% |
| 2025-09-09 | 21.46 | 21.18 | -0.44 | -2.04% | 21.05 | 21.68 | 210651 | 44893.96 | 5.16% |
| 2025-09-08 | 21.22 | 21.62 | 0.20 | 0.93% | 21.12 | 21.73 | 283179 | 60669.20 | 6.93% |
| 2025-09-05 | 20.82 | 21.42 | 0.42 | 2.00% | 20.41 | 21.88 | 343459 | 72546.55 | 8.41% |
| 2025-09-04 | 20.78 | 21.00 | 0.21 | 1.01% | 20.50 | 21.55 | 340817 | 71649.36 | 8.34% |
| 2025-09-03 | 22.00 | 20.79 | -1.71 | -7.60% | 20.70 | 22.00 | 413094 | 87720.88 | 10.11% |
| 2025-09-02 | 22.97 | 22.50 | -1.64 | -6.79% | 21.73 | 23.44 | 709765 | 158620.12 | 17.37% |
| 2025-09-01 | 23.58 | 24.14 | 0.36 | 1.51% | 23.58 | 24.84 | 747943 | 181346.36 | 18.31% |
| 2025-08-29 | 25.90 | 23.78 | -2.06 | -7.97% | 23.70 | 28.16 | 1152249 | 299001.44 | 28.20% |
| 2025-08-28 | 24.95 | 25.84 | 2.35 | 10.00% | 24.88 | 25.84 | 210325 | 53763.17 | 5.15% |
| 2025-08-27 | 22.65 | 23.49 | 2.14 | 10.02% | 22.06 | 23.49 | 840057 | 194172.30 | 20.56% |
| 2025-08-26 | 20.14 | 21.35 | 1.94 | 9.99% | 20.14 | 21.35 | 302145 | 63020.75 | 7.40% |
| 2025-08-25 | 19.19 | 19.41 | 0.33 | 1.73% | 18.92 | 19.41 | 208579 | 40029.23 | 5.11% |
| 2025-08-22 | 18.75 | 19.08 | 0.33 | 1.76% | 18.62 | 19.49 | 185991 | 35455.84 | 4.55% |
| 2025-08-21 | 18.66 | 18.75 | -0.05 | -0.27% | 18.63 | 18.94 | 104569 | 19620.21 | 2.56% |
| 2025-08-20 | 18.56 | 18.80 | 0.27 | 1.46% | 18.31 | 18.88 | 166554 | 31085.38 | 4.08% |
| 2025-08-19 | 18.43 | 18.53 | 0.06 | 0.32% | 18.37 | 18.59 | 79516 | 14718.12 | 1.95% |
| 2025-08-18 | 18.23 | 18.47 | 0.25 | 1.37% | 18.23 | 18.49 | 89972 | 16557.53 | 2.20% |
| 2025-08-15 | 17.94 | 18.22 | 0.21 | 1.17% | 17.94 | 18.25 | 54349 | 9859.34 | 1.33% |
| 2025-08-14 | 18.39 | 18.01 | -0.39 | -2.12% | 17.94 | 18.45 | 73618 | 13387.88 | 1.80% |
| 2025-08-13 | 18.49 | 18.40 | -0.10 | -0.54% | 18.31 | 18.51 | 56687 | 10424.42 | 1.39% |
| 2025-08-12 | 18.61 | 18.50 | -0.08 | -0.43% | 18.32 | 18.61 | 49923 | 9210.76 | 1.22% |
| 2025-08-11 | 18.14 | 18.58 | 0.34 | 1.86% | 18.14 | 18.66 | 63308 | 11719.64 | 1.55% |
| 2025-08-08 | 18.64 | 18.24 | -0.43 | -2.30% | 18.22 | 18.64 | 66338 | 12164.27 | 1.62% |
| 2025-08-07 | 18.53 | 18.67 | 0.08 | 0.43% | 18.53 | 18.76 | 66912 | 12476.43 | 1.64% |
| 2025-08-06 | 18.48 | 18.59 | 0.10 | 0.54% | 18.35 | 18.72 | 69202 | 12836.49 | 1.69% |
| 2025-08-05 | 18.48 | 18.49 | 0.05 | 0.27% | 18.36 | 18.57 | 65134 | 12017.32 | 1.59% |
| 2025-08-04 | 18.07 | 18.44 | 0.28 | 1.54% | 18.01 | 18.49 | 86334 | 15831.93 | 2.11% |
| 2025-08-01 | 17.77 | 18.16 | 0.40 | 2.25% | 17.77 | 18.50 | 93396 | 16938.97 | 2.29% |
| 2025-07-31 | 17.90 | 17.76 | -0.24 | -1.33% | 17.72 | 18.11 | 59871 | 10742.43 | 1.47% |
| 2025-07-30 | 18.28 | 18.00 | -0.34 | -1.85% | 17.85 | 18.30 | 56937 | 10303.11 | 1.39% |
| 2025-07-29 | 18.27 | 18.34 | -0.03 | -0.16% | 18.00 | 18.35 | 53996 | 9810.62 | 1.32% |
| 2025-07-28 | 18.61 | 18.37 | -0.13 | -0.70% | 18.28 | 18.61 | 61279 | 11272.11 | 1.50% |
| 2025-07-25 | 18.60 | 18.50 | 0.08 | 0.43% | 18.41 | 18.66 | 69942 | 12937.77 | 1.71% |
| 2025-07-24 | 18.20 | 18.42 | 0.15 | 0.82% | 18.18 | 18.46 | 64197 | 11789.66 | 1.57% |
| 2025-07-23 | 18.17 | 18.27 | 0.04 | 0.22% | 18.09 | 18.64 | 105592 | 19441.32 | 2.58% |
| 2025-07-22 | 18.30 | 18.23 | -0.07 | -0.38% | 18.10 | 18.38 | 57094 | 10405.96 | 1.40% |
| 2025-07-21 | 18.18 | 18.30 | 0.06 | 0.33% | 18.14 | 18.35 | 53682 | 9804.09 | 1.31% |
| 2025-07-18 | 18.29 | 18.24 | 0.02 | 0.11% | 18.18 | 18.35 | 53120 | 9698.85 | 1.30% |
| 2025-07-17 | 18.04 | 18.22 | 0.16 | 0.89% | 17.95 | 18.27 | 50919 | 9254.75 | 1.25% |
| 2025-07-16 | 18.17 | 18.06 | -0.15 | -0.82% | 18.03 | 18.27 | 54211 | 9839.07 | 1.33% |
| 2025-07-15 | 18.25 | 18.21 | 0.09 | 0.50% | 17.83 | 18.26 | 59461 | 10735.05 | 1.46% |
| 2025-07-14 | 18.11 | 18.12 | 0.02 | 0.11% | 17.89 | 18.23 | 49732 | 8949.57 | 1.22% |
| 2025-07-11 | 17.92 | 18.10 | 0.18 | 1.00% | 17.76 | 18.13 | 59074 | 10646.84 | 1.45% |
| 2025-07-10 | 17.84 | 17.92 | 0.02 | 0.11% | 17.79 | 18.02 | 31998 | 5732.10 | 0.78% |
| 2025-07-09 | 17.97 | 17.90 | -0.10 | -0.56% | 17.86 | 18.14 | 43533 | 7834.08 | 1.07% |
| 2025-07-08 | 17.68 | 18.00 | 0.28 | 1.58% | 17.61 | 18.00 | 43349 | 7749.32 | 1.06% |
| 2025-07-07 | 17.76 | 17.72 | -0.05 | -0.28% | 17.60 | 17.82 | 29405 | 5209.15 | 0.72% |
| 2025-07-04 | 18.07 | 17.77 | -0.30 | -1.66% | 17.72 | 18.07 | 49456 | 8835.54 | 1.21% |
| 2025-07-03 | 18.00 | 18.07 | 0.12 | 0.67% | 17.92 | 18.14 | 34879 | 6287.95 | 0.85% |
| 2025-07-02 | 18.08 | 17.95 | -0.17 | -0.94% | 17.80 | 18.08 | 52712 | 9440.99 | 1.29% |
| 2025-07-01 | 18.34 | 18.12 | -0.18 | -0.98% | 18.01 | 18.35 | 46277 | 8396.79 | 1.13% |
| 2025-06-30 | 18.34 | 18.30 | 0.08 | 0.44% | 18.18 | 18.34 | 58433 | 10667.28 | 1.43% |
| 2025-06-27 | 18.21 | 18.22 | 0.02 | 0.11% | 18.05 | 18.39 | 72392 | 13203.83 | 1.77% |
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。
