| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.70 | 3.64 | -0.05 | -1.36% | 3.63 | 3.72 | 132409 | 4856.38 | 2.04% |
| 2025-10-23 | 3.69 | 3.69 | 0.00 | 0.00% | 3.65 | 3.71 | 116645 | 4293.30 | 1.79% |
| 2025-10-22 | 3.64 | 3.69 | 0.05 | 1.37% | 3.63 | 3.71 | 174021 | 6417.70 | 2.68% |
| 2025-10-21 | 3.58 | 3.64 | 0.07 | 1.96% | 3.54 | 3.65 | 156907 | 5663.44 | 2.41% |
| 2025-10-20 | 3.53 | 3.57 | 0.04 | 1.13% | 3.52 | 3.57 | 111029 | 3946.19 | 1.71% |
| 2025-10-17 | 3.59 | 3.53 | -0.03 | -0.84% | 3.51 | 3.59 | 119006 | 4224.92 | 1.83% |
| 2025-10-16 | 3.64 | 3.56 | -0.08 | -2.20% | 3.55 | 3.67 | 142670 | 5121.49 | 2.19% |
| 2025-10-15 | 3.60 | 3.64 | 0.04 | 1.11% | 3.57 | 3.65 | 159447 | 5775.72 | 2.45% |
| 2025-10-14 | 3.58 | 3.60 | 0.04 | 1.12% | 3.56 | 3.67 | 160188 | 5779.41 | 2.46% |
| 2025-10-13 | 3.52 | 3.56 | -0.02 | -0.56% | 3.42 | 3.56 | 134675 | 4748.66 | 2.07% |
| 2025-10-10 | 3.52 | 3.58 | 0.05 | 1.42% | 3.50 | 3.61 | 181968 | 6506.29 | 2.80% |
| 2025-10-09 | 3.53 | 3.53 | 0.00 | 0.00% | 3.47 | 3.54 | 131957 | 4626.55 | 2.03% |
| 2025-09-30 | 3.58 | 3.53 | -0.05 | -1.40% | 3.51 | 3.59 | 151865 | 5375.54 | 2.33% |
| 2025-09-29 | 3.53 | 3.58 | 0.04 | 1.13% | 3.47 | 3.58 | 137569 | 4877.60 | 2.12% |
| 2025-09-26 | 3.51 | 3.54 | 0.02 | 0.57% | 3.48 | 3.57 | 144548 | 5117.87 | 2.22% |
| 2025-09-25 | 3.57 | 3.52 | -0.06 | -1.68% | 3.51 | 3.60 | 161572 | 5730.28 | 2.48% |
| 2025-09-24 | 3.52 | 3.58 | 0.06 | 1.70% | 3.50 | 3.59 | 178659 | 6369.68 | 2.75% |
| 2025-09-23 | 3.67 | 3.52 | -0.14 | -3.83% | 3.46 | 3.67 | 278659 | 9844.94 | 4.28% |
| 2025-09-22 | 3.72 | 3.66 | -0.07 | -1.88% | 3.62 | 3.74 | 203398 | 7459.75 | 3.13% |
| 2025-09-19 | 3.82 | 3.73 | -0.09 | -2.36% | 3.71 | 3.84 | 243486 | 9137.10 | 3.74% |
| 2025-09-18 | 3.91 | 3.82 | -0.11 | -2.80% | 3.79 | 3.95 | 349071 | 13524.54 | 5.37% |
| 2025-09-17 | 3.98 | 3.93 | -0.05 | -1.26% | 3.91 | 3.99 | 284964 | 11220.06 | 4.38% |
| 2025-09-16 | 3.93 | 3.98 | 0.05 | 1.27% | 3.90 | 3.98 | 354100 | 13988.08 | 5.44% |
| 2025-09-15 | 3.85 | 3.93 | 0.06 | 1.55% | 3.82 | 3.94 | 298792 | 11604.89 | 4.59% |
| 2025-09-12 | 3.89 | 3.87 | -0.03 | -0.77% | 3.87 | 3.94 | 233104 | 9077.23 | 3.58% |
| 2025-09-11 | 3.89 | 3.90 | 0.00 | 0.00% | 3.82 | 3.90 | 340533 | 13140.40 | 5.24% |
| 2025-09-10 | 3.84 | 3.90 | 0.08 | 2.09% | 3.78 | 3.90 | 443804 | 17168.03 | 6.82% |
| 2025-09-09 | 3.81 | 3.82 | 0.01 | 0.26% | 3.79 | 3.86 | 228829 | 8739.65 | 3.52% |
| 2025-09-08 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.82 | 227580 | 8635.20 | 3.50% |
| 2025-09-05 | 3.79 | 3.78 | -0.01 | -0.26% | 3.66 | 3.79 | 313062 | 11669.51 | 4.81% |
| 2025-09-04 | 3.66 | 3.79 | 0.13 | 3.55% | 3.66 | 3.82 | 409341 | 15420.98 | 6.29% |
| 2025-09-03 | 3.79 | 3.66 | -0.13 | -3.43% | 3.64 | 3.83 | 229714 | 8561.42 | 3.53% |
| 2025-09-02 | 3.76 | 3.79 | 0.03 | 0.80% | 3.71 | 3.82 | 243980 | 9188.09 | 3.75% |
| 2025-09-01 | 3.72 | 3.76 | 0.03 | 0.80% | 3.68 | 3.79 | 181676 | 6813.88 | 2.79% |
| 2025-08-29 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.79 | 202312 | 7580.55 | 3.11% |
| 2025-08-28 | 3.76 | 3.72 | -0.05 | -1.33% | 3.62 | 3.81 | 295604 | 10976.52 | 4.55% |
| 2025-08-27 | 3.87 | 3.77 | -0.12 | -3.08% | 3.76 | 3.89 | 342476 | 13095.67 | 5.27% |
| 2025-08-26 | 3.86 | 3.89 | 0.00 | 0.00% | 3.84 | 3.91 | 288394 | 11211.04 | 4.43% |
| 2025-08-25 | 3.86 | 3.89 | 0.03 | 0.78% | 3.83 | 3.90 | 308913 | 11952.91 | 4.75% |
| 2025-08-22 | 3.89 | 3.86 | -0.02 | -0.52% | 3.83 | 3.91 | 246666 | 9503.33 | 3.79% |
| 2025-08-21 | 3.91 | 3.88 | -0.04 | -1.02% | 3.86 | 3.91 | 326693 | 12684.20 | 5.02% |
| 2025-08-20 | 3.81 | 3.92 | 0.09 | 2.35% | 3.79 | 3.93 | 500542 | 19377.03 | 7.70% |
| 2025-08-19 | 3.79 | 3.83 | 0.05 | 1.32% | 3.77 | 3.83 | 304928 | 11619.79 | 4.69% |
| 2025-08-18 | 3.74 | 3.78 | 0.04 | 1.07% | 3.72 | 3.80 | 263300 | 9930.85 | 4.05% |
| 2025-08-15 | 3.70 | 3.74 | 0.02 | 0.54% | 3.68 | 3.74 | 208136 | 7727.02 | 3.20% |
| 2025-08-14 | 3.77 | 3.72 | -0.06 | -1.59% | 3.72 | 3.79 | 323296 | 12102.45 | 4.97% |
| 2025-08-13 | 3.82 | 3.78 | -0.03 | -0.79% | 3.76 | 3.84 | 279433 | 10562.89 | 4.30% |
| 2025-08-12 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.85 | 199194 | 7611.07 | 3.06% |
| 2025-08-11 | 3.81 | 3.85 | 0.04 | 1.05% | 3.78 | 3.85 | 269664 | 10337.40 | 4.15% |
| 2025-08-08 | 3.83 | 3.81 | -0.04 | -1.04% | 3.79 | 3.85 | 222124 | 8452.39 | 3.42% |
| 2025-08-07 | 3.80 | 3.85 | 0.04 | 1.05% | 3.78 | 3.86 | 341994 | 13119.16 | 5.26% |
| 2025-08-06 | 3.81 | 3.81 | 0.01 | 0.26% | 3.75 | 3.82 | 290779 | 11020.31 | 4.47% |
| 2025-08-05 | 3.76 | 3.80 | 0.03 | 0.80% | 3.75 | 3.81 | 261305 | 9887.39 | 4.02% |
| 2025-08-04 | 3.77 | 3.77 | -0.03 | -0.79% | 3.72 | 3.78 | 316466 | 11848.71 | 4.87% |
| 2025-08-01 | 3.76 | 3.80 | 0.00 | 0.00% | 3.73 | 3.81 | 330610 | 12511.61 | 5.08% |
| 2025-07-31 | 3.94 | 3.80 | -0.18 | -4.52% | 3.80 | 3.94 | 629101 | 24276.01 | 9.67% |
| 2025-07-30 | 3.83 | 3.98 | 0.04 | 1.02% | 3.83 | 4.04 | 868646 | 33901.35 | 13.36% |
| 2025-07-29 | 4.08 | 3.94 | 0.08 | 2.07% | 3.92 | 4.19 | 1225695 | 49340.45 | 18.85% |
| 2025-07-28 | 3.84 | 3.86 | 0.03 | 0.78% | 3.83 | 3.88 | 306860 | 11823.71 | 4.72% |
| 2025-07-25 | 3.88 | 3.83 | -0.05 | -1.29% | 3.82 | 3.89 | 389626 | 14990.00 | 5.99% |
| 2025-07-24 | 3.82 | 3.88 | 0.04 | 1.04% | 3.82 | 3.89 | 543520 | 21003.28 | 8.36% |
| 2025-07-23 | 3.90 | 3.84 | -0.06 | -1.54% | 3.83 | 3.93 | 643046 | 24967.27 | 9.89% |
| 2025-07-22 | 4.02 | 3.90 | -0.10 | -2.50% | 3.88 | 4.02 | 961233 | 37686.51 | 14.78% |
| 2025-07-21 | 4.11 | 4.00 | -0.24 | -5.66% | 3.99 | 4.14 | 1510788 | 61201.89 | 23.23% |
| 2025-07-18 | 4.60 | 4.24 | -0.34 | -7.42% | 4.15 | 4.79 | 2411119 | 105291.98 | 37.07% |
| 2025-07-17 | 4.58 | 4.58 | 0.42 | 10.10% | 4.46 | 4.58 | 1151439 | 52700.21 | 17.70% |
| 2025-07-16 | 3.69 | 4.16 | 0.38 | 10.05% | 3.68 | 4.16 | 1488216 | 58028.50 | 22.88% |
| 2025-07-15 | 3.64 | 3.78 | 0.10 | 2.72% | 3.60 | 4.05 | 1255681 | 48485.86 | 19.31% |
| 2025-07-14 | 3.69 | 3.68 | 0.01 | 0.27% | 3.65 | 3.71 | 116496 | 4278.68 | 1.79% |
| 2025-07-11 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.70 | 147122 | 5391.97 | 2.26% |
| 2025-07-10 | 3.67 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 183214 | 6738.51 | 2.82% |
| 2025-07-09 | 3.70 | 3.68 | -0.03 | -0.81% | 3.66 | 3.74 | 206533 | 7647.20 | 3.18% |
| 2025-07-08 | 3.66 | 3.71 | 0.05 | 1.37% | 3.60 | 3.71 | 294111 | 10827.63 | 4.52% |
| 2025-07-07 | 3.61 | 3.66 | 0.07 | 1.95% | 3.61 | 3.89 | 303076 | 11140.65 | 4.66% |
| 2025-07-04 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.65 | 179977 | 6469.02 | 2.77% |
| 2025-07-03 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 215909 | 7797.25 | 3.32% |
| 2025-07-02 | 3.52 | 3.60 | 0.08 | 2.27% | 3.50 | 3.63 | 262383 | 9360.05 | 4.03% |
| 2025-07-01 | 3.53 | 3.52 | 0.00 | 0.00% | 3.46 | 3.54 | 178132 | 6235.70 | 2.74% |
| 2025-06-30 | 3.51 | 3.52 | 0.01 | 0.28% | 3.50 | 3.54 | 143319 | 5044.20 | 2.20% |
| 2025-06-27 | 3.47 | 3.51 | 0.04 | 1.15% | 3.44 | 3.57 | 220748 | 7777.98 | 3.39% |
皇氏集团(002329)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。
