| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 3.65 | 3.71 | 0.04 | 1.09% | 3.60 | 3.75 | 466748 | 17148.15 | 7.18% |
| 2025-05-28 | 3.62 | 3.67 | 0.03 | 0.82% | 3.56 | 3.72 | 491373 | 17865.44 | 7.56% |
| 2025-05-27 | 3.56 | 3.64 | 0.09 | 2.54% | 3.53 | 3.80 | 658854 | 24144.38 | 10.13% |
| 2025-05-26 | 3.40 | 3.55 | 0.15 | 4.41% | 3.37 | 3.55 | 335115 | 11724.27 | 5.15% |
| 2025-05-23 | 3.48 | 3.40 | -0.10 | -2.86% | 3.40 | 3.58 | 317357 | 11006.19 | 4.88% |
| 2025-05-22 | 3.55 | 3.50 | -0.07 | -1.96% | 3.48 | 3.64 | 265852 | 9401.21 | 4.09% |
| 2025-05-21 | 3.63 | 3.57 | -0.06 | -1.65% | 3.54 | 3.66 | 286662 | 10270.74 | 4.41% |
| 2025-05-20 | 3.52 | 3.63 | 0.10 | 2.83% | 3.52 | 3.66 | 424770 | 15296.83 | 6.53% |
| 2025-05-19 | 3.44 | 3.53 | 0.11 | 3.22% | 3.40 | 3.54 | 324582 | 11324.25 | 4.99% |
| 2025-05-16 | 3.41 | 3.42 | 0.02 | 0.59% | 3.36 | 3.43 | 265878 | 9028.91 | 4.09% |
| 2025-05-15 | 3.35 | 3.40 | 0.02 | 0.59% | 3.34 | 3.46 | 428261 | 14597.07 | 6.58% |
| 2025-05-14 | 3.30 | 3.38 | 0.07 | 2.11% | 3.26 | 3.38 | 331556 | 11021.65 | 5.10% |
| 2025-05-13 | 3.32 | 3.31 | 0.00 | 0.00% | 3.29 | 3.38 | 309493 | 10299.77 | 4.76% |
| 2025-05-12 | 3.29 | 3.31 | 0.01 | 0.30% | 3.24 | 3.31 | 310854 | 10198.76 | 4.78% |
| 2025-05-09 | 3.30 | 3.30 | 0.00 | 0.00% | 3.22 | 3.35 | 407992 | 13419.51 | 6.27% |
| 2025-05-08 | 3.24 | 3.30 | 0.06 | 1.85% | 3.21 | 3.34 | 426830 | 14076.33 | 6.56% |
| 2025-05-07 | 3.25 | 3.24 | 0.04 | 1.25% | 3.20 | 3.32 | 485464 | 15776.49 | 7.46% |
| 2025-05-06 | 3.11 | 3.20 | 0.14 | 4.58% | 3.11 | 3.24 | 440821 | 13956.33 | 6.78% |
| 2025-04-30 | 3.15 | 3.06 | 0.03 | 0.99% | 3.06 | 3.29 | 514267 | 16229.11 | 7.91% |
| 2025-04-29 | 3.06 | 3.03 | -0.06 | -1.94% | 2.95 | 3.06 | 301826 | 9126.90 | 4.64% |
| 2025-04-28 | 3.27 | 3.09 | -0.24 | -7.21% | 3.00 | 3.27 | 861893 | 26399.07 | 13.25% |
| 2025-04-25 | 3.06 | 3.33 | 0.30 | 9.90% | 3.06 | 3.33 | 730811 | 23842.65 | 11.24% |
| 2025-04-24 | 3.08 | 3.03 | -0.05 | -1.62% | 3.00 | 3.09 | 396888 | 12040.93 | 6.10% |
| 2025-04-23 | 3.20 | 3.08 | -0.15 | -4.64% | 3.07 | 3.30 | 544594 | 17123.23 | 8.37% |
| 2025-04-22 | 3.24 | 3.23 | -0.04 | -1.22% | 3.19 | 3.35 | 547610 | 17746.12 | 8.42% |
| 2025-04-21 | 3.37 | 3.27 | -0.17 | -4.94% | 3.20 | 3.39 | 809736 | 26662.19 | 12.45% |
| 2025-04-18 | 3.44 | 3.44 | 0.31 | 9.90% | 3.44 | 3.44 | 190178 | 6542.12 | 2.92% |
| 2025-04-17 | 3.07 | 3.13 | 0.03 | 0.97% | 3.02 | 3.18 | 272263 | 8519.96 | 4.19% |
| 2025-04-16 | 3.13 | 3.10 | -0.06 | -1.90% | 3.01 | 3.17 | 345660 | 10710.20 | 5.31% |
| 2025-04-15 | 3.18 | 3.16 | -0.04 | -1.25% | 3.14 | 3.26 | 371670 | 11856.22 | 5.71% |
| 2025-04-14 | 3.16 | 3.20 | 0.06 | 1.91% | 3.12 | 3.25 | 408205 | 13056.75 | 6.28% |
| 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% |
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。
