| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 18.10 | 18.20 | 0.11 | 0.61% | 17.91 | 18.39 | 118950 | 21680.37 | 2.91% |
| 2025-06-25 | 17.99 | 18.09 | 0.04 | 0.22% | 17.85 | 18.13 | 103859 | 18694.98 | 2.54% |
| 2025-06-24 | 17.79 | 18.05 | 0.83 | 4.82% | 17.79 | 18.39 | 148614 | 26821.02 | 3.64% |
| 2025-06-23 | 16.61 | 17.22 | 0.44 | 2.62% | 16.60 | 17.26 | 54513 | 9285.96 | 1.33% |
| 2025-06-20 | 17.18 | 16.78 | -0.40 | -2.33% | 16.78 | 17.26 | 59237 | 10055.98 | 1.45% |
| 2025-06-19 | 17.50 | 17.18 | -0.36 | -2.05% | 17.11 | 17.66 | 55749 | 9685.69 | 1.36% |
| 2025-06-18 | 17.73 | 17.54 | -0.19 | -1.07% | 17.46 | 17.73 | 40496 | 7115.03 | 0.99% |
| 2025-06-17 | 17.79 | 17.73 | -0.05 | -0.28% | 17.63 | 17.92 | 37771 | 6705.03 | 0.92% |
| 2025-06-16 | 17.41 | 17.78 | 0.22 | 1.25% | 17.41 | 17.83 | 52440 | 9293.93 | 1.28% |
| 2025-06-13 | 18.00 | 17.56 | -0.56 | -3.09% | 17.56 | 18.32 | 78369 | 13981.44 | 1.92% |
| 2025-06-12 | 18.11 | 18.12 | -0.04 | -0.22% | 17.91 | 18.25 | 58501 | 10593.73 | 1.43% |
| 2025-06-11 | 18.04 | 18.16 | 0.14 | 0.78% | 18.00 | 18.29 | 69772 | 12663.25 | 1.71% |
| 2025-06-10 | 18.56 | 18.02 | -0.49 | -2.65% | 17.73 | 18.57 | 120689 | 21856.26 | 2.95% |
| 2025-06-09 | 18.53 | 18.51 | -0.04 | -0.22% | 18.45 | 18.64 | 75313 | 13956.71 | 1.84% |
| 2025-06-06 | 18.72 | 18.56 | -0.18 | -0.96% | 18.50 | 18.76 | 94389 | 17545.90 | 2.31% |
| 2025-06-05 | 18.65 | 18.74 | 0.08 | 0.43% | 18.32 | 18.85 | 144898 | 27006.16 | 3.55% |
| 2025-06-04 | 18.80 | 18.66 | -0.14 | -0.74% | 18.45 | 18.91 | 137338 | 25531.27 | 3.36% |
| 2025-06-03 | 18.45 | 18.80 | 0.27 | 1.46% | 18.45 | 19.05 | 186601 | 35143.39 | 4.57% |
| 2025-05-30 | 19.47 | 18.53 | -0.58 | -3.04% | 18.53 | 19.55 | 344635 | 65457.07 | 8.44% |
| 2025-05-29 | 17.36 | 19.11 | 1.74 | 10.02% | 17.35 | 19.11 | 189432 | 35453.71 | 4.64% |
| 2025-05-28 | 17.47 | 17.37 | 0.00 | 0.00% | 17.32 | 18.05 | 94663 | 16681.81 | 2.32% |
| 2025-05-27 | 17.48 | 17.37 | -0.16 | -0.91% | 17.20 | 17.48 | 38300 | 6632.90 | 0.94% |
| 2025-05-26 | 17.17 | 17.53 | 0.47 | 2.75% | 17.15 | 17.70 | 64016 | 11185.85 | 1.57% |
| 2025-05-23 | 17.54 | 17.06 | -0.59 | -3.34% | 17.06 | 17.64 | 66326 | 11497.33 | 1.62% |
| 2025-05-22 | 17.69 | 17.65 | 0.02 | 0.11% | 17.45 | 18.20 | 96994 | 17327.29 | 2.37% |
| 2025-05-21 | 17.72 | 17.63 | -0.09 | -0.51% | 17.40 | 17.86 | 47591 | 8380.96 | 1.16% |
| 2025-05-20 | 17.51 | 17.72 | 0.19 | 1.08% | 17.34 | 17.74 | 53706 | 9452.33 | 1.31% |
| 2025-05-19 | 17.30 | 17.53 | 0.28 | 1.62% | 17.23 | 17.74 | 46990 | 8215.33 | 1.15% |
| 2025-05-16 | 17.15 | 17.25 | 0.18 | 1.05% | 16.95 | 17.59 | 52932 | 9171.57 | 1.30% |
| 2025-05-15 | 17.45 | 17.07 | -0.39 | -2.23% | 17.04 | 17.47 | 40955 | 7027.32 | 1.00% |
| 2025-05-14 | 17.48 | 17.46 | -0.02 | -0.11% | 17.32 | 17.68 | 43193 | 7543.15 | 1.06% |
| 2025-05-13 | 17.89 | 17.48 | -0.24 | -1.35% | 17.45 | 17.93 | 49398 | 8724.92 | 1.21% |
| 2025-05-12 | 17.59 | 17.72 | 0.30 | 1.72% | 17.59 | 17.81 | 49388 | 8742.78 | 1.21% |
| 2025-05-09 | 17.81 | 17.42 | -0.43 | -2.41% | 17.41 | 17.88 | 53814 | 9450.18 | 1.32% |
| 2025-05-08 | 17.58 | 17.85 | 0.21 | 1.19% | 17.49 | 17.92 | 101922 | 18105.94 | 2.49% |
| 2025-05-07 | 17.58 | 17.64 | 0.34 | 1.97% | 17.36 | 18.45 | 164622 | 29295.06 | 4.03% |
| 2025-05-06 | 16.95 | 17.30 | 0.47 | 2.79% | 16.95 | 17.31 | 64039 | 11026.14 | 1.57% |
| 2025-04-30 | 16.50 | 16.83 | 0.48 | 2.94% | 16.35 | 16.93 | 57095 | 9591.06 | 1.40% |
| 2025-04-29 | 16.22 | 16.35 | -0.05 | -0.30% | 16.05 | 16.47 | 41218 | 6737.61 | 1.01% |
| 2025-04-28 | 16.75 | 16.40 | -0.32 | -1.91% | 16.35 | 16.83 | 38571 | 6365.59 | 0.94% |
| 2025-04-25 | 16.53 | 16.72 | 0.16 | 0.97% | 16.53 | 16.96 | 41359 | 6934.32 | 1.01% |
| 2025-04-24 | 16.88 | 16.56 | -0.36 | -2.13% | 16.46 | 16.92 | 45962 | 7662.41 | 1.13% |
| 2025-04-23 | 16.88 | 16.92 | 0.20 | 1.20% | 16.73 | 17.01 | 48138 | 8125.39 | 1.18% |
| 2025-04-22 | 16.80 | 16.72 | -0.08 | -0.48% | 16.63 | 16.98 | 49589 | 8322.26 | 1.21% |
| 2025-04-21 | 16.16 | 16.80 | 0.64 | 3.96% | 16.10 | 16.84 | 73863 | 12302.78 | 1.81% |
| 2025-04-18 | 16.28 | 16.16 | 0.01 | 0.06% | 16.00 | 16.30 | 42356 | 6846.20 | 1.04% |
| 2025-04-17 | 16.01 | 16.15 | -0.01 | -0.06% | 16.00 | 16.37 | 35533 | 5773.43 | 0.87% |
| 2025-04-16 | 16.47 | 16.16 | -0.41 | -2.47% | 15.80 | 16.54 | 51068 | 8269.54 | 1.25% |
| 2025-04-15 | 16.71 | 16.57 | -0.14 | -0.84% | 16.42 | 16.77 | 40278 | 6676.42 | 0.99% |
| 2025-04-14 | 16.60 | 16.71 | 0.34 | 2.08% | 16.53 | 16.84 | 56773 | 9482.11 | 1.39% |
| 2025-04-11 | 15.97 | 16.37 | 0.23 | 1.43% | 15.90 | 16.52 | 62431 | 10182.51 | 1.53% |
| 2025-04-10 | 16.15 | 16.14 | 0.23 | 1.45% | 16.13 | 16.59 | 78696 | 12852.18 | 1.93% |
| 2025-04-09 | 14.89 | 15.91 | 0.58 | 3.78% | 14.03 | 16.10 | 115758 | 17598.44 | 2.83% |
| 2025-04-08 | 16.00 | 15.33 | -1.04 | -6.35% | 14.73 | 16.39 | 147523 | 22800.24 | 3.61% |
| 2025-04-07 | 17.19 | 16.37 | -1.82 | -10.01% | 16.37 | 17.25 | 59361 | 9811.38 | 1.45% |
| 2025-04-03 | 18.06 | 18.19 | -0.17 | -0.93% | 18.05 | 18.50 | 37626 | 6887.71 | 0.92% |
| 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% |
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。
