| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.52 | 11.05 | -0.69 | -5.88% | 11.05 | 11.72 | 90835 | 10243.29 | 3.63% |
| 2025-11-20 | 11.80 | 11.74 | -0.05 | -0.42% | 11.66 | 11.99 | 66681 | 7872.68 | 2.66% |
| 2025-11-19 | 12.04 | 11.79 | -0.27 | -2.24% | 11.70 | 12.20 | 69496 | 8241.94 | 2.78% |
| 2025-11-18 | 12.31 | 12.06 | -0.23 | -1.87% | 11.96 | 12.31 | 77363 | 9349.93 | 3.09% |
| 2025-11-17 | 12.32 | 12.29 | -0.02 | -0.16% | 12.16 | 12.42 | 56215 | 6885.85 | 2.25% |
| 2025-11-14 | 12.29 | 12.31 | -0.15 | -1.20% | 12.21 | 12.48 | 76862 | 9507.55 | 3.07% |
| 2025-11-13 | 12.21 | 12.46 | 0.39 | 3.23% | 12.18 | 12.79 | 138359 | 17207.84 | 5.53% |
| 2025-11-12 | 12.26 | 12.07 | -0.20 | -1.63% | 12.00 | 12.34 | 92054 | 11169.25 | 3.68% |
| 2025-11-11 | 12.10 | 12.27 | 0.18 | 1.49% | 12.09 | 12.63 | 135543 | 16760.51 | 5.42% |
| 2025-11-10 | 12.21 | 12.09 | -0.01 | -0.08% | 12.06 | 12.25 | 62953 | 7640.16 | 2.52% |
| 2025-11-07 | 12.11 | 12.10 | -0.06 | -0.49% | 11.98 | 12.22 | 77050 | 9332.19 | 3.08% |
| 2025-11-06 | 12.34 | 12.16 | -0.20 | -1.62% | 11.97 | 12.41 | 126554 | 15345.11 | 5.06% |
| 2025-11-05 | 12.59 | 12.36 | 0.07 | 0.57% | 12.20 | 12.66 | 116104 | 14339.14 | 4.64% |
| 2025-11-04 | 12.61 | 12.29 | -0.32 | -2.54% | 12.20 | 12.61 | 102213 | 12586.40 | 4.08% |
| 2025-11-03 | 12.64 | 12.61 | -0.02 | -0.16% | 12.33 | 12.71 | 79981 | 9978.98 | 3.20% |
| 2025-10-31 | 12.45 | 12.63 | 0.21 | 1.69% | 12.42 | 12.77 | 96632 | 12237.90 | 3.86% |
| 2025-10-30 | 12.69 | 12.42 | -0.40 | -3.12% | 12.41 | 12.90 | 108633 | 13698.11 | 4.34% |
| 2025-10-29 | 12.56 | 12.82 | 0.08 | 0.63% | 12.42 | 12.84 | 122576 | 15495.08 | 4.90% |
| 2025-10-28 | 12.70 | 12.74 | -0.06 | -0.47% | 12.58 | 12.87 | 108624 | 13835.78 | 4.34% |
| 2025-10-27 | 12.88 | 12.80 | 0.04 | 0.31% | 12.68 | 13.02 | 106028 | 13604.83 | 4.24% |
| 2025-10-24 | 12.69 | 12.76 | 0.14 | 1.11% | 12.46 | 12.77 | 115138 | 14537.43 | 4.60% |
| 2025-10-23 | 12.50 | 12.62 | -0.02 | -0.16% | 12.26 | 12.65 | 154449 | 19204.44 | 6.17% |
| 2025-10-22 | 12.95 | 12.64 | -0.61 | -4.60% | 12.58 | 13.24 | 223605 | 28717.13 | 8.93% |
| 2025-10-21 | 13.11 | 13.25 | 0.05 | 0.38% | 12.97 | 13.29 | 193657 | 25521.36 | 7.74% |
| 2025-10-20 | 12.90 | 13.20 | 0.10 | 0.76% | 12.75 | 13.24 | 217827 | 28386.17 | 8.70% |
| 2025-10-17 | 12.78 | 13.10 | 0.32 | 2.50% | 12.78 | 13.77 | 261423 | 34654.57 | 10.44% |
| 2025-10-16 | 13.07 | 12.78 | -0.42 | -3.18% | 12.74 | 13.45 | 231270 | 30217.46 | 9.24% |
| 2025-10-15 | 13.01 | 13.20 | -0.17 | -1.27% | 12.70 | 13.49 | 275818 | 36049.11 | 11.02% |
| 2025-10-14 | 14.51 | 13.37 | -0.70 | -4.98% | 13.33 | 14.68 | 436181 | 60344.17 | 17.43% |
| 2025-10-13 | 13.66 | 14.07 | -0.64 | -4.35% | 13.26 | 14.36 | 493071 | 68171.55 | 19.70% |
| 2025-10-10 | 15.31 | 14.71 | -1.52 | -9.37% | 14.61 | 17.44 | 768631 | 117865.68 | 30.71% |
| 2025-10-09 | 15.92 | 16.23 | 1.48 | 10.03% | 15.63 | 16.23 | 213119 | 34317.69 | 8.51% |
| 2025-09-30 | 13.20 | 14.75 | 1.34 | 9.99% | 13.16 | 14.75 | 627454 | 89979.17 | 25.07% |
| 2025-09-29 | 14.50 | 13.41 | -1.44 | -9.70% | 13.37 | 14.50 | 607897 | 82650.38 | 24.29% |
| 2025-09-26 | 13.87 | 14.85 | 1.35 | 10.00% | 13.66 | 14.85 | 284999 | 40899.86 | 11.39% |
| 2025-09-25 | 13.50 | 13.50 | 1.23 | 10.02% | 13.50 | 13.50 | 40335 | 5445.28 | 1.61% |
| 2025-09-24 | 11.18 | 12.27 | 1.12 | 10.04% | 11.07 | 12.27 | 140607 | 16764.23 | 5.62% |
| 2025-09-23 | 10.84 | 11.15 | 0.31 | 2.86% | 10.83 | 11.21 | 183417 | 20215.54 | 7.33% |
| 2025-09-22 | 10.96 | 10.84 | -0.02 | -0.18% | 10.68 | 11.09 | 83070 | 9036.67 | 3.32% |
| 2025-09-19 | 10.62 | 10.86 | 0.19 | 1.78% | 10.59 | 11.03 | 101295 | 10942.24 | 4.05% |
| 2025-09-18 | 10.80 | 10.67 | -0.12 | -1.11% | 10.52 | 11.17 | 133615 | 14489.74 | 5.34% |
| 2025-09-17 | 10.71 | 10.79 | -0.04 | -0.37% | 10.67 | 10.94 | 61849 | 6686.58 | 2.47% |
| 2025-09-16 | 10.97 | 10.83 | -0.10 | -0.91% | 10.60 | 11.08 | 89648 | 9653.74 | 3.58% |
| 2025-09-15 | 10.96 | 10.93 | -0.05 | -0.46% | 10.75 | 11.01 | 101439 | 11013.57 | 4.05% |
| 2025-09-12 | 11.43 | 10.98 | -0.44 | -3.85% | 10.97 | 11.48 | 154709 | 17237.21 | 6.18% |
| 2025-09-11 | 11.42 | 11.42 | 0.01 | 0.09% | 11.24 | 11.60 | 170006 | 19369.79 | 6.79% |
| 2025-09-10 | 10.79 | 11.41 | 0.54 | 4.97% | 10.71 | 11.62 | 219301 | 24759.69 | 8.76% |
| 2025-09-09 | 10.63 | 10.87 | 0.24 | 2.26% | 10.49 | 10.93 | 147480 | 15874.32 | 5.89% |
| 2025-09-08 | 10.26 | 10.63 | 0.38 | 3.71% | 10.23 | 10.86 | 185767 | 19414.06 | 7.42% |
| 2025-09-05 | 10.36 | 10.25 | 0.31 | 3.12% | 10.11 | 10.79 | 231302 | 24029.94 | 9.24% |
| 2025-09-04 | 9.91 | 9.94 | -0.04 | -0.40% | 9.82 | 10.18 | 74867 | 7504.98 | 2.99% |
| 2025-09-03 | 10.26 | 9.98 | -0.26 | -2.54% | 9.92 | 10.39 | 62690 | 6341.26 | 2.50% |
| 2025-09-02 | 10.31 | 10.24 | 0.00 | 0.00% | 10.03 | 10.42 | 85694 | 8717.56 | 3.42% |
| 2025-09-01 | 10.24 | 10.24 | -0.05 | -0.49% | 10.21 | 10.48 | 87042 | 9002.71 | 3.48% |
| 2025-08-29 | 10.33 | 10.29 | -0.04 | -0.39% | 10.14 | 10.39 | 59247 | 6090.49 | 2.37% |
| 2025-08-28 | 10.42 | 10.33 | -0.09 | -0.86% | 9.95 | 10.63 | 118785 | 12159.50 | 4.75% |
| 2025-08-27 | 10.95 | 10.42 | -0.36 | -3.34% | 10.39 | 10.95 | 101471 | 10823.40 | 4.05% |
| 2025-08-26 | 10.88 | 10.78 | -0.20 | -1.82% | 10.75 | 11.03 | 99668 | 10839.11 | 3.98% |
| 2025-08-25 | 10.88 | 10.98 | 0.16 | 1.48% | 10.88 | 11.23 | 109121 | 12037.77 | 4.36% |
| 2025-08-22 | 10.99 | 10.86 | -0.13 | -1.18% | 10.76 | 11.06 | 76423 | 8304.83 | 3.05% |
| 2025-08-21 | 11.08 | 10.99 | -0.08 | -0.72% | 10.90 | 11.28 | 85351 | 9421.59 | 3.41% |
| 2025-08-20 | 11.18 | 11.07 | -0.12 | -1.07% | 11.01 | 11.25 | 91418 | 10150.25 | 3.65% |
| 2025-08-19 | 11.03 | 11.19 | 0.14 | 1.27% | 10.91 | 11.26 | 102196 | 11368.37 | 4.08% |
| 2025-08-18 | 10.96 | 11.05 | 0.19 | 1.75% | 10.82 | 11.11 | 94696 | 10398.17 | 3.78% |
| 2025-08-15 | 10.83 | 10.86 | 0.04 | 0.37% | 10.76 | 10.98 | 85236 | 9264.22 | 3.41% |
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。
