| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.59 | 10.60 | 0.27 | 2.61% | 10.51 | 10.73 | 55756 | 5913.91 | 2.23% |
| 2026-03-24 | 10.02 | 10.33 | 0.68 | 7.05% | 9.78 | 10.35 | 74194 | 7479.95 | 2.96% |
| 2026-03-23 | 10.28 | 9.65 | -0.81 | -7.74% | 9.55 | 10.37 | 75805 | 7524.10 | 3.03% |
| 2026-03-20 | 10.95 | 10.46 | -0.39 | -3.59% | 10.45 | 11.00 | 45412 | 4826.65 | 1.81% |
| 2026-03-19 | 11.19 | 10.85 | -0.42 | -3.73% | 10.70 | 11.19 | 39901 | 4366.81 | 1.59% |
| 2026-03-18 | 11.21 | 11.27 | 0.05 | 0.45% | 11.04 | 11.29 | 36138 | 4034.18 | 1.44% |
| 2026-03-17 | 11.56 | 11.22 | -0.29 | -2.52% | 11.19 | 11.60 | 36485 | 4152.47 | 1.46% |
| 2026-03-16 | 11.59 | 11.51 | 0.00 | 0.00% | 11.29 | 11.64 | 39337 | 4504.27 | 1.57% |
| 2026-03-13 | 11.66 | 11.51 | -0.22 | -1.88% | 11.48 | 11.88 | 32538 | 3796.70 | 1.30% |
| 2026-03-12 | 11.92 | 11.73 | -0.19 | -1.59% | 11.66 | 12.11 | 51417 | 6105.44 | 2.05% |
| 2026-03-11 | 12.12 | 11.92 | -0.04 | -0.33% | 11.83 | 12.23 | 51766 | 6198.81 | 2.07% |
| 2026-03-10 | 11.62 | 11.96 | 0.46 | 4.00% | 11.54 | 11.96 | 48257 | 5692.40 | 1.93% |
| 2026-03-09 | 11.53 | 11.50 | -0.14 | -1.20% | 11.22 | 11.57 | 51952 | 5916.47 | 2.08% |
| 2026-03-06 | 11.43 | 11.64 | 0.14 | 1.22% | 11.30 | 11.65 | 31331 | 3621.82 | 1.25% |
| 2026-03-05 | 11.60 | 11.50 | 0.15 | 1.32% | 11.41 | 11.68 | 41386 | 4778.07 | 1.65% |
| 2026-03-04 | 11.30 | 11.35 | 0.05 | 0.44% | 11.10 | 11.52 | 54791 | 6218.21 | 2.19% |
| 2026-03-03 | 11.95 | 11.30 | -0.66 | -5.52% | 11.27 | 12.01 | 68422 | 7950.88 | 2.73% |
| 2026-03-02 | 12.11 | 11.96 | -0.21 | -1.73% | 11.69 | 12.11 | 66136 | 7856.29 | 2.64% |
| 2026-02-27 | 11.92 | 12.17 | 0.19 | 1.59% | 11.92 | 12.17 | 39379 | 4759.94 | 1.57% |
| 2026-02-26 | 12.21 | 11.98 | -0.23 | -1.88% | 11.94 | 12.30 | 43616 | 5256.46 | 1.74% |
| 2026-02-25 | 12.00 | 12.21 | 0.27 | 2.26% | 11.92 | 12.32 | 69438 | 8481.41 | 2.77% |
| 2026-02-24 | 11.74 | 11.94 | 0.34 | 2.93% | 11.74 | 12.03 | 56316 | 6726.84 | 2.25% |
| 2026-02-13 | 11.65 | 11.60 | -0.12 | -1.02% | 11.58 | 11.83 | 42460 | 4959.44 | 1.70% |
| 2026-02-12 | 11.81 | 11.72 | -0.13 | -1.10% | 11.65 | 11.93 | 41180 | 4849.11 | 1.65% |
| 2026-02-11 | 11.91 | 11.85 | -0.06 | -0.50% | 11.85 | 12.05 | 37870 | 4529.80 | 1.51% |
| 2026-02-10 | 11.91 | 11.91 | 0.02 | 0.17% | 11.82 | 11.96 | 36240 | 4315.28 | 1.45% |
| 2026-02-09 | 11.78 | 11.89 | 0.21 | 1.80% | 11.69 | 11.93 | 45599 | 5408.10 | 1.82% |
| 2026-02-06 | 11.53 | 11.68 | 0.06 | 0.52% | 11.46 | 11.75 | 42272 | 4926.83 | 1.69% |
| 2026-02-05 | 11.60 | 11.62 | -0.05 | -0.43% | 11.50 | 11.87 | 50738 | 5937.28 | 2.03% |
| 2026-02-04 | 11.88 | 11.67 | -0.21 | -1.77% | 11.59 | 11.98 | 53597 | 6273.28 | 2.14% |
| 2026-02-03 | 11.66 | 11.88 | 0.22 | 1.89% | 11.43 | 12.20 | 91937 | 10730.24 | 3.67% |
| 2026-02-02 | 11.49 | 11.66 | 0.06 | 0.52% | 10.99 | 11.82 | 83456 | 9632.97 | 3.33% |
| 2026-01-30 | 12.17 | 11.60 | -1.29 | -10.01% | 11.60 | 12.39 | 182690 | 21762.53 | 7.30% |
| 2026-01-29 | 12.42 | 12.89 | 0.47 | 3.78% | 12.10 | 13.15 | 234178 | 29795.87 | 9.36% |
| 2026-01-28 | 12.34 | 12.42 | 0.28 | 2.31% | 12.00 | 12.60 | 122825 | 15151.99 | 4.91% |
| 2026-01-27 | 12.61 | 12.14 | -0.68 | -5.30% | 11.90 | 12.61 | 131527 | 15989.26 | 5.25% |
| 2026-01-26 | 12.46 | 12.82 | 0.44 | 3.55% | 12.46 | 12.89 | 179307 | 22808.10 | 7.16% |
| 2026-01-23 | 12.22 | 12.38 | 0.00 | 0.00% | 12.13 | 12.43 | 81892 | 10093.86 | 3.27% |
| 2026-01-22 | 12.39 | 12.38 | -0.01 | -0.08% | 12.27 | 12.43 | 46270 | 5705.76 | 1.85% |
| 2026-01-21 | 12.14 | 12.39 | 0.19 | 1.56% | 12.06 | 12.39 | 50017 | 6122.07 | 2.00% |
| 2026-01-20 | 12.57 | 12.20 | -0.34 | -2.71% | 12.16 | 12.57 | 74060 | 9101.96 | 2.96% |
| 2026-01-19 | 12.33 | 12.54 | 0.07 | 0.56% | 12.15 | 12.56 | 69350 | 8616.69 | 2.77% |
| 2026-01-16 | 12.36 | 12.47 | 0.12 | 0.97% | 12.36 | 12.66 | 82426 | 10306.77 | 3.29% |
| 2026-01-15 | 12.11 | 12.35 | 0.05 | 0.41% | 12.11 | 12.54 | 75663 | 9366.26 | 3.02% |
| 2026-01-14 | 12.41 | 12.30 | -0.15 | -1.20% | 12.24 | 12.54 | 106985 | 13279.02 | 4.27% |
| 2026-01-13 | 12.55 | 12.45 | -0.16 | -1.27% | 12.29 | 12.71 | 105473 | 13216.82 | 4.21% |
| 2026-01-12 | 12.71 | 12.61 | -0.09 | -0.71% | 12.57 | 12.82 | 118204 | 14932.04 | 4.72% |
| 2026-01-09 | 12.62 | 12.70 | -0.10 | -0.78% | 12.62 | 12.85 | 97566 | 12416.32 | 3.90% |
| 2026-01-08 | 12.63 | 12.80 | 0.03 | 0.23% | 12.56 | 12.88 | 101082 | 12869.46 | 4.04% |
| 2026-01-07 | 13.07 | 12.77 | -0.42 | -3.18% | 12.68 | 13.07 | 144988 | 18560.52 | 5.79% |
| 2026-01-06 | 13.36 | 13.19 | 0.10 | 0.76% | 13.02 | 13.58 | 184819 | 24482.51 | 7.38% |
| 2026-01-05 | 13.38 | 13.09 | -0.23 | -1.73% | 13.02 | 13.44 | 181845 | 23891.67 | 7.27% |
| 2025-12-31 | 12.92 | 13.32 | 0.33 | 2.54% | 12.83 | 14.20 | 240819 | 32768.40 | 9.62% |
| 2025-12-30 | 12.95 | 12.99 | -0.44 | -3.28% | 12.51 | 13.25 | 173601 | 22412.29 | 6.94% |
| 2025-12-29 | 14.06 | 13.43 | -0.45 | -3.24% | 13.41 | 14.35 | 255690 | 35195.82 | 10.22% |
| 2025-12-26 | 13.45 | 13.88 | 0.56 | 4.20% | 13.21 | 14.38 | 346429 | 47669.76 | 13.84% |
| 2025-12-25 | 13.05 | 13.32 | 0.03 | 0.23% | 12.89 | 13.41 | 192550 | 25450.70 | 7.69% |
| 2025-12-24 | 12.85 | 13.29 | 0.59 | 4.65% | 12.54 | 13.90 | 257647 | 33815.16 | 10.29% |
| 2025-12-23 | 13.22 | 12.70 | -0.55 | -4.15% | 12.57 | 13.22 | 185621 | 23787.04 | 7.42% |
| 2025-12-22 | 12.80 | 13.25 | 0.41 | 3.19% | 12.65 | 13.40 | 272713 | 35678.77 | 10.90% |
| 2025-12-19 | 12.72 | 12.84 | 0.08 | 0.63% | 12.32 | 12.84 | 188903 | 23888.16 | 7.55% |
| 2025-12-18 | 12.55 | 12.76 | -0.08 | -0.62% | 12.49 | 12.90 | 199967 | 25484.48 | 7.99% |
| 2025-12-17 | 12.23 | 12.84 | 0.79 | 6.56% | 12.02 | 13.17 | 300970 | 38170.79 | 12.02% |
| 2025-12-16 | 12.10 | 12.05 | -0.26 | -2.11% | 11.80 | 12.88 | 229063 | 28136.30 | 9.15% |
| 2025-12-15 | 12.02 | 12.31 | -0.28 | -2.22% | 11.97 | 12.50 | 246316 | 30135.95 | 9.84% |
| 2025-12-12 | 12.80 | 12.59 | 0.41 | 3.37% | 12.51 | 13.40 | 349126 | 45430.95 | 13.95% |
| 2025-12-11 | 13.03 | 12.18 | -0.86 | -6.60% | 12.14 | 13.06 | 227966 | 28387.31 | 9.11% |
| 2025-12-10 | 12.86 | 13.04 | 0.15 | 1.16% | 12.75 | 13.28 | 278280 | 36099.16 | 11.12% |
| 2025-12-09 | 13.41 | 12.89 | -0.74 | -5.43% | 12.72 | 13.41 | 366498 | 47189.90 | 14.64% |
| 2025-12-08 | 12.51 | 13.63 | 1.24 | 10.01% | 12.20 | 13.63 | 438566 | 55976.82 | 17.52% |
| 2025-12-05 | 11.22 | 12.39 | 1.13 | 10.04% | 11.20 | 12.39 | 134567 | 16137.05 | 5.38% |
| 2025-12-04 | 11.36 | 11.26 | 0.03 | 0.27% | 11.11 | 11.64 | 99274 | 11238.26 | 3.97% |
| 2025-12-03 | 11.23 | 11.23 | -0.04 | -0.35% | 11.15 | 11.38 | 42888 | 4815.78 | 1.71% |
| 2025-12-02 | 11.39 | 11.27 | -0.17 | -1.49% | 11.10 | 11.44 | 68322 | 7675.75 | 2.73% |
| 2025-12-01 | 12.00 | 11.44 | -0.03 | -0.26% | 11.42 | 12.10 | 87502 | 10186.82 | 3.50% |
| 2025-11-28 | 11.33 | 11.47 | 0.15 | 1.33% | 11.25 | 11.48 | 41534 | 4728.17 | 1.66% |
| 2025-11-27 | 11.37 | 11.32 | -0.01 | -0.09% | 11.24 | 11.49 | 49731 | 5651.46 | 1.99% |
| 2025-11-26 | 11.42 | 11.33 | -0.04 | -0.35% | 11.33 | 11.72 | 63517 | 7287.23 | 2.54% |
| 2025-11-25 | 11.30 | 11.37 | 0.23 | 2.06% | 11.24 | 11.49 | 67812 | 7729.49 | 2.71% |
| 2025-11-24 | 11.21 | 11.14 | 0.09 | 0.81% | 10.99 | 11.25 | 59893 | 6662.58 | 2.39% |
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。
