| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 18.60 | 18.25 | -0.49 | -2.61% | 18.16 | 18.96 | 67315 | 12379.93 | 1.65% |
| 2025-11-20 | 19.08 | 18.74 | -0.16 | -0.85% | 18.70 | 19.14 | 46676 | 8799.82 | 1.14% |
| 2025-11-19 | 19.54 | 18.90 | -0.61 | -3.13% | 18.86 | 19.55 | 87440 | 16680.95 | 2.14% |
| 2025-11-18 | 19.40 | 19.51 | 0.06 | 0.31% | 19.30 | 19.62 | 73306 | 14295.32 | 1.79% |
| 2025-11-17 | 19.20 | 19.45 | 0.23 | 1.20% | 19.11 | 19.52 | 58251 | 11300.21 | 1.43% |
| 2025-11-14 | 19.16 | 19.22 | 0.00 | 0.00% | 19.04 | 19.40 | 48308 | 9321.25 | 1.18% |
| 2025-11-13 | 19.00 | 19.22 | 0.23 | 1.21% | 18.82 | 19.26 | 55188 | 10558.54 | 1.35% |
| 2025-11-12 | 19.31 | 18.99 | -0.41 | -2.11% | 18.86 | 19.40 | 78638 | 14970.09 | 1.92% |
| 2025-11-11 | 19.47 | 19.40 | 0.00 | 0.00% | 19.30 | 19.57 | 54686 | 10613.19 | 1.34% |
| 2025-11-10 | 19.21 | 19.40 | 0.16 | 0.83% | 19.20 | 19.40 | 48925 | 9449.85 | 1.20% |
| 2025-11-07 | 19.34 | 19.24 | -0.30 | -1.54% | 19.24 | 19.45 | 72022 | 13923.53 | 1.76% |
| 2025-11-06 | 19.47 | 19.54 | 0.03 | 0.15% | 19.31 | 19.58 | 61043 | 11874.49 | 1.49% |
| 2025-11-05 | 19.40 | 19.51 | -0.08 | -0.41% | 19.30 | 19.61 | 62493 | 12171.24 | 1.53% |
| 2025-11-04 | 19.80 | 19.59 | -0.26 | -1.31% | 19.44 | 19.80 | 67268 | 13170.37 | 1.65% |
| 2025-11-03 | 19.77 | 19.85 | 0.13 | 0.66% | 19.55 | 19.86 | 73074 | 14407.78 | 1.79% |
| 2025-10-31 | 19.46 | 19.72 | 0.10 | 0.51% | 19.46 | 19.81 | 70942 | 13988.20 | 1.74% |
| 2025-10-30 | 20.01 | 19.62 | -0.52 | -2.58% | 19.60 | 20.04 | 120397 | 23808.65 | 2.95% |
| 2025-10-29 | 19.96 | 20.14 | 0.14 | 0.70% | 19.70 | 20.17 | 114684 | 22880.76 | 2.81% |
| 2025-10-28 | 20.30 | 20.00 | -0.48 | -2.34% | 19.92 | 20.36 | 159557 | 32123.56 | 3.91% |
| 2025-10-27 | 20.99 | 20.48 | -1.30 | -5.97% | 20.17 | 20.99 | 303792 | 62527.76 | 7.44% |
| 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% |
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。
