| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 3.10 | 3.14 | 0.04 | 1.29% | 3.05 | 3.19 | 491633 | 15408.98 | 7.56% |
| 2025-04-10 | 2.93 | 3.10 | 0.15 | 5.08% | 2.93 | 3.18 | 658481 | 20274.00 | 10.12% |
| 2025-04-09 | 2.82 | 2.95 | 0.07 | 2.43% | 2.59 | 3.06 | 704839 | 19723.46 | 10.84% |
| 2025-04-08 | 2.76 | 2.88 | 0.08 | 2.86% | 2.76 | 2.93 | 737656 | 21004.53 | 11.34% |
| 2025-04-07 | 2.88 | 2.80 | -0.31 | -9.97% | 2.80 | 2.94 | 299723 | 8514.37 | 4.61% |
| 2025-04-03 | 3.02 | 3.11 | 0.00 | 0.00% | 3.02 | 3.23 | 1072108 | 33213.51 | 16.27% |
| 2025-04-02 | 3.11 | 3.11 | -0.35 | -10.12% | 3.11 | 3.11 | 81971 | 2549.30 | 1.24% |
| 2025-04-01 | 3.46 | 3.46 | -0.38 | -9.90% | 3.46 | 3.46 | 82105 | 2840.83 | 1.25% |
| 2025-03-31 | 3.75 | 3.84 | 0.04 | 1.05% | 3.66 | 3.86 | 643756 | 24367.47 | 9.77% |
| 2025-03-28 | 3.95 | 3.80 | -0.18 | -4.52% | 3.73 | 4.14 | 980848 | 38205.70 | 14.88% |
| 2025-03-27 | 3.69 | 3.98 | 0.36 | 9.94% | 3.63 | 3.98 | 440124 | 17305.88 | 6.68% |
| 2025-03-26 | 3.61 | 3.62 | -0.09 | -2.43% | 3.58 | 3.70 | 477510 | 17341.68 | 7.25% |
| 2025-03-25 | 3.50 | 3.71 | 0.22 | 6.30% | 3.40 | 3.75 | 761541 | 27355.44 | 11.55% |
| 2025-03-24 | 3.67 | 3.49 | -0.16 | -4.38% | 3.43 | 3.67 | 473136 | 16718.14 | 7.18% |
| 2025-03-21 | 3.76 | 3.65 | -0.21 | -5.44% | 3.64 | 3.83 | 649837 | 24141.46 | 9.86% |
| 2025-03-20 | 3.81 | 3.86 | 0.03 | 0.78% | 3.80 | 4.10 | 810787 | 31718.20 | 12.30% |
| 2025-03-19 | 3.80 | 3.83 | -0.16 | -4.01% | 3.72 | 3.95 | 927835 | 35445.84 | 14.08% |
| 2025-03-18 | 3.96 | 3.99 | 0.02 | 0.50% | 3.84 | 4.36 | 1595077 | 64558.92 | 24.20% |
| 2025-03-17 | 3.97 | 3.97 | 0.36 | 9.97% | 3.97 | 3.97 | 135291 | 5371.04 | 2.05% |
| 2025-03-14 | 3.40 | 3.61 | 0.33 | 10.06% | 3.40 | 3.61 | 385276 | 13738.91 | 5.85% |
| 2025-03-13 | 3.34 | 3.28 | -0.06 | -1.80% | 3.23 | 3.34 | 165466 | 5402.97 | 2.51% |
| 2025-03-12 | 3.28 | 3.34 | 0.05 | 1.52% | 3.28 | 3.35 | 186126 | 6171.67 | 2.82% |
| 2025-03-11 | 3.22 | 3.29 | 0.03 | 0.92% | 3.18 | 3.29 | 149190 | 4837.48 | 2.26% |
| 2025-03-10 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.32 | 165561 | 5408.56 | 2.51% |
| 2025-03-07 | 3.30 | 3.25 | -0.05 | -1.52% | 3.23 | 3.30 | 157927 | 5151.72 | 2.40% |
| 2025-03-06 | 3.27 | 3.30 | 0.04 | 1.23% | 3.23 | 3.30 | 176233 | 5769.75 | 2.67% |
| 2025-03-05 | 3.34 | 3.26 | -0.09 | -2.69% | 3.20 | 3.35 | 250474 | 8129.49 | 3.80% |
| 2025-03-04 | 3.36 | 3.35 | -0.03 | -0.89% | 3.31 | 3.38 | 179907 | 6001.88 | 2.73% |
| 2025-03-03 | 3.44 | 3.38 | 0.00 | 0.00% | 3.36 | 3.46 | 233356 | 7943.36 | 3.54% |
| 2025-02-28 | 3.53 | 3.38 | -0.19 | -5.32% | 3.38 | 3.57 | 331081 | 11491.95 | 5.02% |
| 2025-02-27 | 3.51 | 3.57 | 0.07 | 2.00% | 3.49 | 3.60 | 341249 | 12084.98 | 5.18% |
| 2025-02-26 | 3.45 | 3.50 | 0.06 | 1.74% | 3.41 | 3.50 | 306215 | 10594.00 | 4.65% |
| 2025-02-25 | 3.36 | 3.44 | 0.08 | 2.38% | 3.31 | 3.45 | 339186 | 11551.77 | 5.15% |
| 2025-02-24 | 3.32 | 3.36 | 0.05 | 1.51% | 3.32 | 3.42 | 257993 | 8693.07 | 3.91% |
| 2025-02-21 | 3.34 | 3.31 | -0.03 | -0.90% | 3.25 | 3.37 | 202108 | 6660.00 | 3.07% |
| 2025-02-20 | 3.30 | 3.34 | 0.04 | 1.21% | 3.28 | 3.35 | 182509 | 6066.41 | 2.77% |
| 2025-02-19 | 3.32 | 3.30 | -0.01 | -0.30% | 3.27 | 3.32 | 185668 | 6113.30 | 2.82% |
| 2025-02-18 | 3.50 | 3.31 | -0.17 | -4.89% | 3.29 | 3.51 | 287886 | 9691.84 | 4.37% |
| 2025-02-17 | 3.33 | 3.48 | 0.16 | 4.82% | 3.31 | 3.48 | 301565 | 10306.13 | 4.58% |
| 2025-02-14 | 3.39 | 3.32 | -0.08 | -2.35% | 3.32 | 3.40 | 168875 | 5651.25 | 2.56% |
| 2025-02-13 | 3.36 | 3.40 | 0.03 | 0.89% | 3.32 | 3.43 | 187936 | 6373.05 | 2.85% |
| 2025-02-12 | 3.38 | 3.37 | 0.01 | 0.30% | 3.32 | 3.40 | 162922 | 5459.24 | 2.47% |
| 2025-02-11 | 3.45 | 3.36 | -0.08 | -2.33% | 3.33 | 3.48 | 210385 | 7077.21 | 3.19% |
| 2025-02-10 | 3.33 | 3.44 | 0.14 | 4.24% | 3.29 | 3.44 | 218376 | 7368.88 | 3.31% |
| 2025-02-07 | 3.22 | 3.30 | 0.10 | 3.13% | 3.21 | 3.34 | 219899 | 7207.70 | 3.34% |
| 2025-02-06 | 3.18 | 3.20 | 0.03 | 0.95% | 3.12 | 3.20 | 153502 | 4865.12 | 2.33% |
| 2025-02-05 | 3.15 | 3.17 | 0.04 | 1.28% | 3.12 | 3.21 | 119261 | 3779.14 | 1.81% |
| 2025-01-27 | 3.18 | 3.13 | -0.02 | -0.63% | 3.12 | 3.22 | 142789 | 4518.12 | 2.17% |
| 2025-01-24 | 3.10 | 3.15 | 0.04 | 1.29% | 3.06 | 3.18 | 177632 | 5547.22 | 2.70% |
| 2025-01-23 | 3.15 | 3.11 | 0.00 | 0.00% | 3.10 | 3.25 | 253178 | 8041.06 | 3.84% |
| 2025-01-22 | 3.20 | 3.11 | -0.24 | -7.16% | 3.09 | 3.25 | 343684 | 10814.77 | 5.21% |
| 2025-01-21 | 3.41 | 3.35 | -0.04 | -1.18% | 3.28 | 3.43 | 161536 | 5386.92 | 2.45% |
| 2025-01-20 | 3.43 | 3.39 | 0.00 | 0.00% | 3.32 | 3.44 | 152576 | 5184.86 | 2.32% |
| 2025-01-17 | 3.45 | 3.39 | -0.09 | -2.59% | 3.38 | 3.45 | 145739 | 4971.95 | 2.21% |
| 2025-01-16 | 3.48 | 3.48 | 0.03 | 0.87% | 3.40 | 3.57 | 202913 | 7074.33 | 3.08% |
| 2025-01-15 | 3.37 | 3.45 | 0.07 | 2.07% | 3.35 | 3.49 | 230959 | 7915.74 | 3.50% |
| 2025-01-14 | 3.29 | 3.38 | 0.17 | 5.30% | 3.24 | 3.39 | 215845 | 7172.33 | 3.28% |
| 2025-01-13 | 3.19 | 3.21 | -0.01 | -0.31% | 3.07 | 3.23 | 171637 | 5419.72 | 2.60% |
| 2025-01-10 | 3.37 | 3.22 | -0.16 | -4.73% | 3.21 | 3.40 | 162225 | 5354.65 | 2.46% |
| 2025-01-09 | 3.35 | 3.38 | 0.00 | 0.00% | 3.32 | 3.42 | 171252 | 5790.97 | 2.60% |
| 2025-01-08 | 3.27 | 3.38 | 0.11 | 3.36% | 3.23 | 3.38 | 300732 | 9980.41 | 4.56% |
| 2025-01-07 | 3.15 | 3.27 | 0.08 | 2.51% | 3.15 | 3.28 | 219962 | 7069.15 | 3.34% |
| 2025-01-06 | 3.28 | 3.19 | -0.10 | -3.04% | 3.09 | 3.29 | 257557 | 8181.71 | 3.91% |
| 2025-01-03 | 3.49 | 3.29 | -0.23 | -6.53% | 3.28 | 3.58 | 365682 | 12229.90 | 5.55% |
| 2025-01-02 | 3.27 | 3.52 | -0.11 | -3.03% | 3.27 | 3.67 | 465733 | 16313.04 | 7.07% |
| 2024-12-31 | 3.81 | 3.63 | -0.17 | -4.47% | 3.62 | 3.85 | 277113 | 10308.71 | 4.20% |
| 2024-12-30 | 3.98 | 3.80 | -0.18 | -4.52% | 3.79 | 3.98 | 283117 | 10886.86 | 4.30% |
| 2024-12-27 | 3.94 | 3.98 | 0.05 | 1.27% | 3.91 | 4.02 | 250863 | 9979.46 | 3.81% |
| 2024-12-26 | 3.90 | 3.93 | 0.05 | 1.29% | 3.90 | 4.14 | 295865 | 11822.46 | 4.49% |
| 2024-12-25 | 4.06 | 3.88 | -0.21 | -5.13% | 3.78 | 4.07 | 452933 | 17563.60 | 6.87% |
| 2024-12-24 | 4.15 | 4.09 | -0.03 | -0.73% | 4.00 | 4.20 | 331908 | 13503.41 | 5.04% |
| 2024-12-23 | 4.45 | 4.12 | -0.37 | -8.24% | 4.08 | 4.47 | 639363 | 27080.57 | 9.70% |
| 2024-12-20 | 4.12 | 4.49 | 0.41 | 10.05% | 4.12 | 4.49 | 399100 | 17527.30 | 6.06% |
| 2024-12-19 | 4.11 | 4.08 | -0.09 | -2.16% | 4.02 | 4.17 | 380690 | 15496.72 | 5.78% |
| 2024-12-18 | 4.20 | 4.17 | -0.08 | -1.88% | 4.12 | 4.26 | 376994 | 15763.18 | 5.72% |
| 2024-12-17 | 4.46 | 4.25 | -0.30 | -6.59% | 4.20 | 4.50 | 622084 | 26774.02 | 9.44% |
| 2024-12-16 | 4.59 | 4.55 | -0.10 | -2.15% | 4.50 | 4.73 | 651363 | 29983.20 | 9.88% |
| 2024-12-13 | 4.84 | 4.65 | -0.31 | -6.25% | 4.62 | 4.90 | 902564 | 43302.59 | 13.69% |
| 2024-12-12 | 4.80 | 4.96 | 0.05 | 1.02% | 4.62 | 5.10 | 1372999 | 66500.23 | 20.83% |
| 2024-12-11 | 4.64 | 4.91 | 0.23 | 4.91% | 4.51 | 5.08 | 1619140 | 77750.99 | 24.57% |
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。
