| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 7.22 | 7.30 | 0.12 | 1.67% | 7.15 | 7.31 | 30732 | 2228.13 | 1.23% |
| 2025-02-18 | 7.36 | 7.18 | -0.18 | -2.45% | 7.14 | 7.38 | 37680 | 2732.26 | 1.51% |
| 2025-02-17 | 7.27 | 7.36 | 0.11 | 1.52% | 7.24 | 7.42 | 42900 | 3146.95 | 1.71% |
| 2025-02-14 | 7.42 | 7.25 | -0.08 | -1.09% | 7.24 | 7.42 | 34329 | 2507.87 | 1.37% |
| 2025-02-13 | 7.50 | 7.33 | -0.20 | -2.66% | 7.30 | 7.57 | 40573 | 2998.35 | 1.62% |
| 2025-02-12 | 7.60 | 7.53 | -0.10 | -1.31% | 7.47 | 7.65 | 48781 | 3672.93 | 1.95% |
| 2025-02-11 | 7.65 | 7.63 | 0.03 | 0.39% | 7.48 | 7.74 | 65535 | 4999.06 | 2.62% |
| 2025-02-10 | 7.60 | 7.60 | -0.04 | -0.52% | 7.31 | 7.65 | 91386 | 6837.71 | 3.65% |
| 2025-02-07 | 7.65 | 7.64 | -0.01 | -0.13% | 7.54 | 7.69 | 96740 | 7370.19 | 3.87% |
| 2025-02-06 | 7.45 | 7.65 | 0.12 | 1.59% | 7.36 | 7.67 | 105703 | 7960.61 | 4.22% |
| 2025-02-05 | 7.31 | 7.53 | 0.24 | 3.29% | 7.12 | 7.53 | 108462 | 8002.52 | 4.33% |
| 2025-01-27 | 7.23 | 7.29 | 0.06 | 0.83% | 7.10 | 7.56 | 171405 | 12548.48 | 6.85% |
| 2025-01-24 | 7.15 | 7.23 | 0.18 | 2.55% | 7.07 | 7.76 | 217516 | 16139.34 | 8.69% |
| 2025-01-23 | 6.80 | 7.05 | 0.25 | 3.68% | 6.80 | 7.15 | 71057 | 4978.40 | 2.84% |
| 2025-01-22 | 6.77 | 6.80 | -0.02 | -0.29% | 6.66 | 6.85 | 33079 | 2231.31 | 1.32% |
| 2025-01-21 | 6.97 | 6.82 | -0.12 | -1.73% | 6.71 | 6.97 | 48796 | 3330.33 | 1.95% |
| 2025-01-20 | 6.76 | 6.94 | 0.24 | 3.58% | 6.66 | 7.01 | 54899 | 3779.08 | 2.19% |
| 2025-01-17 | 6.71 | 6.70 | -0.05 | -0.74% | 6.62 | 6.77 | 23916 | 1599.38 | 0.96% |
| 2025-01-16 | 6.72 | 6.75 | 0.08 | 1.20% | 6.60 | 6.82 | 31616 | 2129.10 | 1.26% |
| 2025-01-15 | 6.67 | 6.67 | -0.01 | -0.15% | 6.58 | 6.73 | 35413 | 2357.59 | 1.41% |
| 2025-01-14 | 6.39 | 6.68 | 0.26 | 4.05% | 6.37 | 6.69 | 47038 | 3096.22 | 1.88% |
| 2025-01-13 | 6.14 | 6.42 | 0.16 | 2.56% | 6.01 | 6.52 | 50834 | 3203.10 | 2.03% |
| 2025-01-10 | 6.50 | 6.26 | -0.17 | -2.64% | 6.22 | 6.54 | 40230 | 2573.90 | 1.61% |
| 2025-01-09 | 6.38 | 6.43 | 0.00 | 0.00% | 6.29 | 6.49 | 28976 | 1862.45 | 1.16% |
| 2025-01-08 | 6.53 | 6.43 | -0.06 | -0.92% | 6.21 | 6.55 | 54183 | 3451.99 | 2.16% |
| 2025-01-07 | 6.20 | 6.49 | 0.29 | 4.68% | 6.19 | 6.50 | 47495 | 3020.06 | 1.90% |
| 2025-01-06 | 6.08 | 6.20 | 0.12 | 1.97% | 5.74 | 6.35 | 67425 | 4125.60 | 2.69% |
| 2025-01-03 | 6.47 | 6.08 | -0.38 | -5.88% | 6.07 | 6.55 | 69297 | 4339.21 | 2.77% |
| 2025-01-02 | 6.43 | 6.46 | 0.03 | 0.47% | 6.32 | 6.71 | 65199 | 4262.04 | 2.60% |
| 2024-12-31 | 6.70 | 6.43 | -0.26 | -3.89% | 6.40 | 6.83 | 107040 | 7019.51 | 4.28% |
| 2024-12-30 | 6.90 | 6.69 | -0.28 | -4.02% | 6.58 | 6.95 | 67721 | 4569.76 | 2.71% |
| 2024-12-27 | 6.80 | 6.97 | 0.15 | 2.20% | 6.74 | 7.10 | 31859 | 2224.49 | 1.27% |
| 2024-12-26 | 6.63 | 6.82 | 0.11 | 1.64% | 6.63 | 6.94 | 39628 | 2706.23 | 1.58% |
| 2024-12-25 | 6.91 | 6.71 | -0.25 | -3.59% | 6.50 | 6.96 | 50196 | 3346.17 | 2.01% |
| 2024-12-24 | 7.01 | 6.96 | -0.05 | -0.71% | 6.81 | 7.15 | 53586 | 3719.38 | 2.14% |
| 2024-12-23 | 7.60 | 7.01 | -0.60 | -7.88% | 6.96 | 7.75 | 70372 | 5058.25 | 2.81% |
| 2024-12-20 | 7.50 | 7.61 | 0.17 | 2.28% | 7.50 | 7.77 | 60085 | 4603.59 | 2.40% |
| 2024-12-19 | 7.50 | 7.44 | -0.12 | -1.59% | 7.37 | 7.55 | 45857 | 3405.06 | 1.83% |
| 2024-12-18 | 7.53 | 7.56 | 0.01 | 0.13% | 7.33 | 7.72 | 65049 | 4907.36 | 2.60% |
| 2024-12-17 | 7.95 | 7.55 | -0.40 | -5.03% | 7.52 | 8.01 | 83822 | 6475.27 | 3.35% |
| 2024-12-16 | 7.92 | 7.95 | 0.06 | 0.76% | 7.86 | 8.25 | 87272 | 7030.75 | 3.49% |
| 2024-12-13 | 7.86 | 7.89 | -0.02 | -0.25% | 7.81 | 8.04 | 64308 | 5102.93 | 2.57% |
| 2024-12-12 | 7.72 | 7.91 | 0.18 | 2.33% | 7.68 | 7.92 | 46954 | 3678.49 | 1.88% |
| 2024-12-11 | 7.60 | 7.73 | 0.09 | 1.18% | 7.58 | 7.74 | 37039 | 2846.23 | 1.48% |
| 2024-12-10 | 7.84 | 7.64 | 0.06 | 0.79% | 7.52 | 7.84 | 61569 | 4702.16 | 2.46% |
| 2024-12-09 | 7.50 | 7.58 | 0.10 | 1.34% | 7.48 | 7.65 | 42142 | 3189.18 | 1.68% |
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。
