| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 8.05 | 8.04 | -0.03 | -0.37% | 7.92 | 8.09 | 38849 | 3103.78 | 1.55% |
| 2025-06-17 | 8.20 | 8.07 | -0.04 | -0.49% | 7.99 | 8.20 | 41602 | 3358.16 | 1.66% |
| 2025-06-16 | 8.12 | 8.11 | -0.01 | -0.12% | 8.03 | 8.29 | 51352 | 4183.79 | 2.05% |
| 2025-06-13 | 8.30 | 8.12 | -0.18 | -2.17% | 8.08 | 8.30 | 51989 | 4238.71 | 2.08% |
| 2025-06-12 | 8.33 | 8.30 | -0.03 | -0.36% | 8.20 | 8.41 | 46601 | 3851.47 | 1.86% |
| 2025-06-11 | 8.32 | 8.33 | -0.01 | -0.12% | 8.30 | 8.47 | 56830 | 4764.76 | 2.27% |
| 2025-06-10 | 8.55 | 8.34 | -0.13 | -1.53% | 8.22 | 8.55 | 64757 | 5411.56 | 2.59% |
| 2025-06-09 | 8.66 | 8.47 | -0.10 | -1.17% | 8.36 | 8.70 | 68472 | 5787.03 | 2.74% |
| 2025-06-06 | 8.59 | 8.57 | 0.04 | 0.47% | 8.48 | 8.68 | 67214 | 5760.39 | 2.69% |
| 2025-06-05 | 8.50 | 8.53 | 0.08 | 0.95% | 8.44 | 8.82 | 137553 | 11853.40 | 5.50% |
| 2025-06-04 | 8.22 | 8.45 | 0.24 | 2.92% | 8.13 | 8.50 | 104898 | 8707.76 | 4.19% |
| 2025-06-03 | 8.03 | 8.21 | 0.07 | 0.86% | 7.99 | 8.24 | 81986 | 6686.39 | 3.28% |
| 2025-05-30 | 8.28 | 8.14 | -0.06 | -0.73% | 8.09 | 8.34 | 64970 | 5305.86 | 2.60% |
| 2025-05-29 | 8.08 | 8.20 | 0.03 | 0.37% | 8.08 | 8.25 | 101475 | 8312.83 | 4.05% |
| 2025-05-28 | 8.28 | 8.17 | 0.04 | 0.49% | 8.02 | 8.36 | 166609 | 13562.44 | 6.66% |
| 2025-05-27 | 7.82 | 8.13 | 0.30 | 3.83% | 7.82 | 8.61 | 266816 | 22090.91 | 10.66% |
| 2025-05-26 | 7.83 | 7.83 | -0.06 | -0.76% | 7.72 | 7.95 | 35324 | 2764.98 | 1.41% |
| 2025-05-23 | 7.77 | 7.89 | 0.11 | 1.41% | 7.70 | 7.93 | 34938 | 2736.64 | 1.40% |
| 2025-05-22 | 7.93 | 7.78 | -0.16 | -2.02% | 7.76 | 7.99 | 29761 | 2338.99 | 1.19% |
| 2025-05-21 | 8.03 | 7.94 | -0.04 | -0.50% | 7.86 | 8.04 | 25815 | 2047.37 | 1.03% |
| 2025-05-20 | 7.89 | 7.98 | 0.09 | 1.14% | 7.88 | 7.99 | 31711 | 2520.29 | 1.27% |
| 2025-05-19 | 7.84 | 7.89 | 0.08 | 1.02% | 7.78 | 7.93 | 31133 | 2450.06 | 1.24% |
| 2025-05-16 | 7.72 | 7.81 | 0.09 | 1.17% | 7.71 | 7.87 | 36860 | 2879.82 | 1.47% |
| 2025-05-15 | 7.68 | 7.72 | 0.05 | 0.65% | 7.56 | 7.75 | 37004 | 2844.25 | 1.48% |
| 2025-05-14 | 7.81 | 7.67 | -0.15 | -1.92% | 7.64 | 7.86 | 45537 | 3505.67 | 1.82% |
| 2025-05-13 | 7.90 | 7.82 | -0.04 | -0.51% | 7.73 | 8.02 | 47068 | 3674.91 | 1.88% |
| 2025-05-12 | 7.92 | 7.86 | -0.05 | -0.63% | 7.79 | 7.98 | 42164 | 3318.82 | 1.68% |
| 2025-05-09 | 7.91 | 7.91 | 0.02 | 0.25% | 7.84 | 8.00 | 51012 | 4032.23 | 2.04% |
| 2025-05-08 | 7.87 | 7.89 | 0.04 | 0.51% | 7.78 | 7.99 | 47345 | 3739.56 | 1.89% |
| 2025-05-07 | 7.95 | 7.85 | 0.00 | 0.00% | 7.80 | 7.99 | 49617 | 3923.82 | 1.98% |
| 2025-05-06 | 7.70 | 7.85 | 0.22 | 2.88% | 7.66 | 7.87 | 41329 | 3217.51 | 1.65% |
| 2025-04-30 | 7.64 | 7.63 | -0.01 | -0.13% | 7.59 | 7.75 | 30009 | 2293.40 | 1.20% |
| 2025-04-29 | 7.41 | 7.64 | 0.23 | 3.10% | 7.36 | 7.76 | 61999 | 4709.63 | 2.48% |
| 2025-04-28 | 7.45 | 7.41 | -0.10 | -1.33% | 7.21 | 7.47 | 34728 | 2555.03 | 1.39% |
| 2025-04-25 | 7.44 | 7.51 | 0.08 | 1.08% | 7.43 | 7.72 | 33766 | 2542.64 | 1.35% |
| 2025-04-24 | 7.46 | 7.43 | -0.06 | -0.80% | 7.40 | 7.61 | 32987 | 2474.00 | 1.32% |
| 2025-04-23 | 7.35 | 7.49 | 0.18 | 2.46% | 7.31 | 7.54 | 28759 | 2144.10 | 1.15% |
| 2025-04-22 | 7.27 | 7.31 | 0.06 | 0.83% | 7.21 | 7.33 | 20960 | 1524.58 | 0.84% |
| 2025-04-21 | 7.13 | 7.25 | 0.19 | 2.69% | 6.98 | 7.26 | 25120 | 1809.53 | 1.00% |
| 2025-04-18 | 7.03 | 7.06 | 0.00 | 0.00% | 6.94 | 7.11 | 25295 | 1778.30 | 1.01% |
| 2025-04-17 | 6.92 | 7.06 | 0.17 | 2.47% | 6.83 | 7.14 | 23028 | 1621.16 | 0.92% |
| 2025-04-16 | 7.10 | 6.89 | -0.21 | -2.96% | 6.75 | 7.10 | 28918 | 1994.45 | 1.16% |
| 2025-04-15 | 7.07 | 7.10 | 0.08 | 1.14% | 7.00 | 7.15 | 29807 | 2108.59 | 1.19% |
| 2025-04-14 | 7.06 | 7.02 | 0.19 | 2.78% | 6.93 | 7.15 | 30715 | 2167.43 | 1.23% |
| 2025-04-11 | 6.70 | 6.83 | 0.08 | 1.19% | 6.70 | 6.95 | 30014 | 2054.21 | 1.20% |
| 2025-04-10 | 6.70 | 6.75 | 0.22 | 3.37% | 6.70 | 6.88 | 39728 | 2698.77 | 1.59% |
| 2025-04-09 | 6.30 | 6.53 | 0.23 | 3.65% | 5.81 | 6.60 | 62160 | 3837.85 | 2.48% |
| 2025-04-08 | 6.64 | 6.30 | -0.48 | -7.08% | 6.19 | 6.71 | 81865 | 5203.80 | 3.27% |
| 2025-04-07 | 7.16 | 6.78 | -0.75 | -9.96% | 6.78 | 7.16 | 27583 | 1894.48 | 1.10% |
| 2025-04-03 | 7.46 | 7.53 | 0.00 | 0.00% | 7.36 | 7.57 | 30193 | 2258.05 | 1.21% |
| 2025-04-02 | 7.58 | 7.53 | 0.02 | 0.27% | 7.46 | 7.65 | 26716 | 2017.72 | 1.07% |
| 2025-04-01 | 7.51 | 7.51 | 0.08 | 1.08% | 7.48 | 7.66 | 37746 | 2854.77 | 1.51% |
| 2025-03-31 | 7.50 | 7.43 | -0.10 | -1.33% | 7.28 | 7.53 | 41483 | 3069.37 | 1.66% |
| 2025-03-28 | 7.75 | 7.53 | -0.27 | -3.46% | 7.49 | 7.81 | 71442 | 5418.45 | 2.85% |
| 2025-03-27 | 7.94 | 7.80 | -0.35 | -4.29% | 7.77 | 8.04 | 97866 | 7683.93 | 3.91% |
| 2025-03-26 | 7.83 | 8.15 | 0.36 | 4.62% | 7.80 | 8.43 | 143139 | 11707.06 | 5.72% |
| 2025-03-25 | 7.83 | 7.79 | -0.14 | -1.77% | 7.71 | 8.08 | 91177 | 7157.84 | 3.64% |
| 2025-03-24 | 7.83 | 7.93 | 0.08 | 1.02% | 7.62 | 8.27 | 121722 | 9586.20 | 4.86% |
| 2025-03-21 | 7.97 | 7.85 | -0.09 | -1.13% | 7.77 | 7.98 | 30311 | 2379.56 | 1.21% |
| 2025-03-20 | 7.94 | 7.94 | 0.03 | 0.38% | 7.85 | 7.98 | 27393 | 2169.72 | 1.09% |
| 2025-03-19 | 8.02 | 7.91 | -0.10 | -1.25% | 7.87 | 8.08 | 32856 | 2608.45 | 1.31% |
| 2025-03-18 | 8.05 | 8.01 | -0.03 | -0.37% | 7.95 | 8.10 | 25390 | 2042.49 | 1.01% |
| 2025-03-17 | 8.00 | 8.04 | 0.04 | 0.50% | 7.93 | 8.08 | 30501 | 2440.28 | 1.22% |
| 2025-03-14 | 7.95 | 8.00 | 0.08 | 1.01% | 7.76 | 8.02 | 49246 | 3893.64 | 1.97% |
| 2025-03-13 | 7.83 | 7.92 | 0.07 | 0.89% | 7.69 | 7.96 | 41305 | 3226.78 | 1.65% |
| 2025-03-12 | 7.86 | 7.85 | 0.01 | 0.13% | 7.75 | 7.88 | 39050 | 3055.29 | 1.56% |
| 2025-03-11 | 7.95 | 7.84 | -0.13 | -1.63% | 7.70 | 7.95 | 46794 | 3652.90 | 1.87% |
| 2025-03-10 | 7.84 | 7.97 | 0.17 | 2.18% | 7.84 | 8.06 | 66963 | 5326.46 | 2.68% |
| 2025-03-07 | 7.73 | 7.80 | 0.05 | 0.65% | 7.71 | 7.90 | 51466 | 4017.27 | 2.06% |
| 2025-03-06 | 7.67 | 7.75 | 0.07 | 0.91% | 7.62 | 7.79 | 53799 | 4141.02 | 2.15% |
| 2025-03-05 | 7.45 | 7.68 | 0.19 | 2.54% | 7.44 | 7.68 | 59410 | 4482.31 | 2.37% |
| 2025-03-04 | 7.34 | 7.49 | 0.09 | 1.22% | 7.30 | 7.49 | 45701 | 3383.10 | 1.83% |
| 2025-03-03 | 7.33 | 7.40 | 0.11 | 1.51% | 7.28 | 7.53 | 58458 | 4340.20 | 2.34% |
| 2025-02-28 | 7.34 | 7.29 | -0.12 | -1.62% | 7.26 | 7.41 | 41542 | 3034.23 | 1.66% |
| 2025-02-27 | 7.50 | 7.41 | -0.07 | -0.94% | 7.28 | 7.58 | 43051 | 3181.13 | 1.72% |
| 2025-02-26 | 7.25 | 7.48 | 0.20 | 2.75% | 7.25 | 7.48 | 40765 | 3019.41 | 1.63% |
| 2025-02-25 | 7.29 | 7.28 | -0.07 | -0.95% | 7.23 | 7.38 | 30067 | 2193.32 | 1.20% |
| 2025-02-24 | 7.21 | 7.35 | 0.15 | 2.08% | 7.18 | 7.37 | 54777 | 3991.64 | 2.19% |
| 2025-02-21 | 7.31 | 7.20 | -0.13 | -1.77% | 7.16 | 7.39 | 48469 | 3506.26 | 1.94% |
| 2025-02-20 | 7.30 | 7.33 | 0.03 | 0.41% | 7.27 | 7.41 | 31737 | 2326.23 | 1.27% |
精艺股份(002295)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。
