| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 9.35 | 9.71 | 0.36 | 3.85% | 9.13 | 9.78 | 472406 | 44969.20 | 1.76% |
| 2025-04-07 | 9.95 | 9.35 | -1.04 | -10.01% | 9.35 | 10.00 | 457545 | 43412.19 | 1.71% |
| 2025-04-03 | 10.11 | 10.39 | 0.24 | 2.36% | 10.02 | 10.65 | 347567 | 36081.87 | 1.30% |
| 2025-04-02 | 10.08 | 10.15 | 0.08 | 0.79% | 9.89 | 10.18 | 218921 | 22013.10 | 0.82% |
| 2025-04-01 | 10.44 | 10.07 | -0.37 | -3.54% | 10.05 | 10.54 | 369990 | 37558.51 | 1.38% |
| 2025-03-31 | 10.40 | 10.44 | -0.06 | -0.57% | 10.25 | 10.54 | 261536 | 27197.19 | 0.98% |
| 2025-03-28 | 10.58 | 10.50 | -0.05 | -0.47% | 10.38 | 10.64 | 132612 | 13890.55 | 0.49% |
| 2025-03-27 | 10.54 | 10.55 | 0.02 | 0.19% | 10.43 | 10.72 | 179110 | 18955.57 | 0.67% |
| 2025-03-26 | 10.68 | 10.53 | -0.07 | -0.66% | 10.49 | 10.74 | 129744 | 13722.43 | 0.48% |
| 2025-03-25 | 10.50 | 10.60 | 0.09 | 0.86% | 10.47 | 10.80 | 228904 | 24267.76 | 0.85% |
| 2025-03-24 | 10.50 | 10.51 | 0.06 | 0.57% | 10.43 | 10.69 | 263351 | 27759.88 | 0.98% |
| 2025-03-21 | 10.82 | 10.45 | -0.44 | -4.04% | 10.36 | 10.97 | 413650 | 43669.25 | 1.54% |
| 2025-03-20 | 10.93 | 10.89 | -0.10 | -0.91% | 10.80 | 11.01 | 153988 | 16754.98 | 0.57% |
| 2025-03-19 | 10.93 | 10.99 | 0.15 | 1.38% | 10.81 | 11.09 | 248323 | 27163.36 | 0.93% |
| 2025-03-18 | 10.79 | 10.84 | 0.14 | 1.31% | 10.74 | 11.06 | 267312 | 29111.85 | 1.00% |
| 2025-03-17 | 10.85 | 10.70 | -0.15 | -1.38% | 10.68 | 11.02 | 303123 | 32922.08 | 1.13% |
| 2025-03-14 | 10.69 | 10.85 | 0.20 | 1.88% | 10.53 | 10.88 | 337711 | 36163.33 | 1.26% |
| 2025-03-13 | 10.78 | 10.65 | -0.20 | -1.84% | 10.55 | 10.88 | 166100 | 17759.06 | 0.62% |
| 2025-03-12 | 10.52 | 10.85 | 0.36 | 3.43% | 10.38 | 10.93 | 399641 | 42848.84 | 1.49% |
| 2025-03-11 | 10.66 | 10.49 | -0.30 | -2.78% | 10.35 | 10.76 | 523801 | 54967.23 | 1.95% |
| 2025-03-10 | 11.05 | 10.79 | -0.25 | -2.26% | 10.63 | 11.12 | 367641 | 39582.47 | 1.37% |
| 2025-03-07 | 10.94 | 11.04 | 0.01 | 0.09% | 10.78 | 11.25 | 364248 | 40250.65 | 1.36% |
| 2025-03-06 | 10.82 | 11.03 | 0.34 | 3.18% | 10.69 | 11.07 | 419199 | 45738.02 | 1.56% |
| 2025-03-05 | 10.78 | 10.69 | -0.20 | -1.84% | 10.50 | 11.04 | 574602 | 61491.71 | 2.14% |
| 2025-03-04 | 10.82 | 10.89 | -0.07 | -0.64% | 10.70 | 10.98 | 364101 | 39448.91 | 1.36% |
| 2025-03-03 | 10.83 | 10.96 | 0.13 | 1.20% | 10.75 | 11.33 | 614693 | 67819.45 | 2.29% |
| 2025-02-28 | 10.79 | 10.83 | -0.05 | -0.46% | 10.68 | 11.08 | 536931 | 58210.52 | 2.00% |
| 2025-02-27 | 10.66 | 10.88 | 0.18 | 1.68% | 10.58 | 11.18 | 608329 | 66386.82 | 2.27% |
| 2025-02-26 | 10.40 | 10.70 | 0.39 | 3.78% | 10.36 | 10.73 | 620524 | 65506.02 | 2.31% |
| 2025-02-25 | 10.38 | 10.31 | -0.19 | -1.81% | 10.20 | 10.48 | 410513 | 42373.21 | 1.53% |
| 2025-02-24 | 10.04 | 10.50 | 0.51 | 5.11% | 9.87 | 10.66 | 844036 | 87492.88 | 3.15% |
| 2025-02-21 | 9.80 | 9.99 | 0.26 | 2.67% | 9.80 | 10.40 | 695426 | 70241.59 | 2.59% |
| 2025-02-20 | 9.70 | 9.73 | 0.01 | 0.10% | 9.64 | 9.92 | 294444 | 28781.68 | 1.10% |
| 2025-02-19 | 9.42 | 9.72 | 0.27 | 2.86% | 9.42 | 9.75 | 413048 | 39938.79 | 1.54% |
| 2025-02-18 | 9.78 | 9.45 | -0.36 | -3.67% | 9.39 | 9.85 | 392154 | 37466.01 | 1.46% |
| 2025-02-17 | 9.73 | 9.81 | 0.11 | 1.13% | 9.69 | 10.11 | 457642 | 45100.19 | 1.71% |
| 2025-02-14 | 9.88 | 9.70 | -0.29 | -2.90% | 9.60 | 9.99 | 442663 | 43057.34 | 1.65% |
| 2025-02-13 | 9.40 | 9.99 | 0.54 | 5.71% | 9.17 | 10.39 | 1255931 | 123128.20 | 4.68% |
| 2025-02-12 | 9.23 | 9.45 | 0.24 | 2.61% | 9.07 | 9.45 | 491386 | 45349.62 | 1.83% |
| 2025-02-11 | 9.30 | 9.21 | -0.01 | -0.11% | 9.09 | 9.37 | 358841 | 33124.91 | 1.34% |
| 2025-02-10 | 8.79 | 9.22 | 0.43 | 4.89% | 8.76 | 9.37 | 633510 | 57845.61 | 2.36% |
| 2025-02-07 | 8.55 | 8.79 | 0.21 | 2.45% | 8.53 | 8.97 | 381693 | 33562.93 | 1.42% |
| 2025-02-06 | 8.53 | 8.58 | 0.01 | 0.12% | 8.46 | 8.61 | 171048 | 14609.15 | 0.64% |
| 2025-02-05 | 8.66 | 8.57 | -0.03 | -0.35% | 8.50 | 8.70 | 125441 | 10743.17 | 0.47% |
| 2025-01-27 | 8.66 | 8.60 | -0.03 | -0.35% | 8.58 | 8.84 | 182418 | 15916.73 | 0.68% |
| 2025-01-24 | 8.42 | 8.63 | 0.17 | 2.01% | 8.38 | 8.68 | 267771 | 22952.21 | 1.00% |
| 2025-01-23 | 8.56 | 8.46 | 0.01 | 0.12% | 8.46 | 8.70 | 238064 | 20400.22 | 0.89% |
| 2025-01-22 | 8.61 | 8.45 | -0.33 | -3.76% | 8.45 | 8.62 | 246889 | 21019.18 | 0.92% |
| 2025-01-21 | 8.75 | 8.78 | 0.05 | 0.57% | 8.59 | 9.01 | 445945 | 39502.61 | 1.66% |
| 2025-01-20 | 8.72 | 8.73 | -0.06 | -0.68% | 8.63 | 8.90 | 231652 | 20255.80 | 0.86% |
| 2025-01-17 | 8.48 | 8.79 | 0.26 | 3.05% | 8.41 | 8.93 | 435219 | 37884.20 | 1.62% |
| 2025-01-16 | 8.63 | 8.53 | -0.09 | -1.04% | 8.48 | 8.71 | 219412 | 18806.75 | 0.82% |
| 2025-01-15 | 8.64 | 8.62 | -0.08 | -0.92% | 8.55 | 8.73 | 193972 | 16733.90 | 0.72% |
| 2025-01-14 | 8.58 | 8.70 | 0.12 | 1.40% | 8.52 | 8.72 | 251475 | 21719.42 | 0.94% |
| 2025-01-13 | 8.23 | 8.58 | 0.25 | 3.00% | 8.18 | 8.74 | 335526 | 28772.83 | 1.25% |
| 2025-01-10 | 8.39 | 8.33 | -0.05 | -0.60% | 8.28 | 8.47 | 157989 | 13190.26 | 0.59% |
| 2025-01-09 | 8.19 | 8.38 | 0.16 | 1.95% | 8.17 | 8.44 | 234940 | 19583.18 | 0.88% |
| 2025-01-08 | 8.28 | 8.22 | -0.10 | -1.20% | 8.06 | 8.35 | 225409 | 18475.14 | 0.84% |
| 2025-01-07 | 8.30 | 8.32 | -0.03 | -0.36% | 8.17 | 8.36 | 162280 | 13436.25 | 0.60% |
| 2025-01-06 | 8.34 | 8.35 | -0.01 | -0.12% | 8.23 | 8.41 | 199240 | 16565.00 | 0.74% |
| 2025-01-03 | 8.45 | 8.36 | -0.07 | -0.83% | 8.33 | 8.66 | 314501 | 26718.44 | 1.17% |
| 2025-01-02 | 8.59 | 8.43 | -0.18 | -2.09% | 8.37 | 8.88 | 351380 | 30415.50 | 1.31% |
| 2024-12-31 | 8.55 | 8.61 | 0.06 | 0.70% | 8.50 | 8.73 | 368342 | 31789.65 | 1.37% |
| 2024-12-30 | 8.51 | 8.55 | -0.04 | -0.47% | 8.35 | 8.62 | 266856 | 22646.07 | 0.99% |
| 2024-12-27 | 8.38 | 8.59 | 0.24 | 2.87% | 8.35 | 8.66 | 354875 | 30339.22 | 1.32% |
| 2024-12-26 | 8.42 | 8.35 | -0.09 | -1.07% | 8.31 | 8.47 | 166330 | 13923.28 | 0.62% |
| 2024-12-25 | 8.38 | 8.44 | 0.06 | 0.72% | 8.21 | 8.56 | 277913 | 23291.25 | 1.04% |
| 2024-12-24 | 8.20 | 8.38 | 0.13 | 1.58% | 8.20 | 8.49 | 340898 | 28609.59 | 1.27% |
| 2024-12-23 | 8.24 | 8.25 | 0.04 | 0.49% | 8.14 | 8.44 | 296345 | 24578.69 | 1.10% |
| 2024-12-20 | 8.27 | 8.21 | -0.06 | -0.73% | 8.19 | 8.30 | 232650 | 19153.60 | 0.87% |
| 2024-12-19 | 8.22 | 8.27 | -0.04 | -0.48% | 8.14 | 8.28 | 208787 | 17133.17 | 0.78% |
| 2024-12-18 | 8.40 | 8.31 | -0.05 | -0.60% | 8.27 | 8.45 | 308046 | 25687.77 | 1.15% |
| 2024-12-17 | 8.50 | 8.36 | -0.16 | -1.88% | 8.36 | 8.53 | 251079 | 21172.52 | 0.94% |
| 2024-12-16 | 8.87 | 8.52 | -0.34 | -3.84% | 8.47 | 8.91 | 450965 | 38709.39 | 1.68% |
| 2024-12-13 | 9.19 | 8.86 | -0.42 | -4.53% | 8.78 | 9.20 | 544359 | 48488.59 | 2.03% |
| 2024-12-12 | 9.18 | 9.28 | 0.07 | 0.76% | 9.09 | 9.32 | 276484 | 25465.47 | 1.03% |
| 2024-12-11 | 9.06 | 9.21 | 0.11 | 1.21% | 9.01 | 9.31 | 322247 | 29625.80 | 1.20% |
| 2024-12-10 | 9.66 | 9.10 | 0.07 | 0.78% | 9.04 | 9.66 | 602048 | 56080.41 | 2.24% |
| 2024-12-09 | 9.28 | 9.03 | -0.27 | -2.90% | 8.93 | 9.40 | 317618 | 28859.88 | 1.18% |
| 2024-12-06 | 9.15 | 9.30 | 0.12 | 1.31% | 9.08 | 9.42 | 269029 | 24982.93 | 1.00% |
滨江集团(002244)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。
