| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.65 | 13.43 | -0.22 | -1.61% | 13.43 | 13.76 | 17807 | 2418.37 | 0.45% |
| 2025-05-22 | 13.80 | 13.65 | -0.09 | -0.66% | 13.63 | 13.95 | 20455 | 2814.51 | 0.52% |
| 2025-05-21 | 13.89 | 13.74 | -0.18 | -1.29% | 13.70 | 14.06 | 22468 | 3102.25 | 0.57% |
| 2025-05-20 | 13.90 | 13.92 | -0.04 | -0.29% | 13.76 | 13.98 | 21134 | 2930.77 | 0.54% |
| 2025-05-19 | 13.77 | 13.96 | 0.19 | 1.38% | 13.69 | 14.04 | 25982 | 3603.18 | 0.66% |
| 2025-05-16 | 13.80 | 13.77 | 0.03 | 0.22% | 13.69 | 13.88 | 18926 | 2606.25 | 0.48% |
| 2025-05-15 | 13.92 | 13.74 | -0.18 | -1.29% | 13.60 | 13.93 | 26151 | 3592.34 | 0.66% |
| 2025-05-14 | 13.88 | 13.92 | -0.03 | -0.22% | 13.67 | 13.99 | 29794 | 4133.32 | 0.76% |
| 2025-05-13 | 14.24 | 13.95 | -0.08 | -0.57% | 13.88 | 14.24 | 29032 | 4051.16 | 0.74% |
| 2025-05-12 | 13.88 | 14.03 | 0.16 | 1.15% | 13.76 | 14.09 | 44037 | 6133.36 | 1.12% |
| 2025-05-09 | 14.54 | 13.87 | -0.63 | -4.34% | 13.78 | 14.54 | 62566 | 8738.63 | 1.59% |
| 2025-05-08 | 13.86 | 14.50 | 0.69 | 5.00% | 13.58 | 14.60 | 96099 | 13749.60 | 2.44% |
| 2025-05-07 | 13.65 | 13.81 | 0.37 | 2.75% | 13.45 | 13.89 | 52025 | 7111.32 | 1.32% |
| 2025-05-06 | 13.19 | 13.44 | 0.34 | 2.60% | 13.19 | 13.45 | 41445 | 5535.67 | 1.05% |
| 2025-04-30 | 12.93 | 13.10 | 0.18 | 1.39% | 12.87 | 13.14 | 32431 | 4229.90 | 0.82% |
| 2025-04-29 | 13.31 | 12.92 | -0.34 | -2.56% | 12.89 | 13.33 | 52047 | 6788.81 | 1.32% |
| 2025-04-28 | 13.45 | 13.26 | -0.06 | -0.45% | 13.17 | 13.62 | 50534 | 6776.94 | 1.28% |
| 2025-04-25 | 12.99 | 13.32 | 0.34 | 2.62% | 12.99 | 13.47 | 48813 | 6500.82 | 1.24% |
| 2025-04-24 | 13.02 | 12.98 | 0.04 | 0.31% | 12.83 | 13.53 | 65057 | 8528.01 | 1.65% |
| 2025-04-23 | 13.02 | 12.94 | 0.02 | 0.15% | 12.76 | 13.08 | 35251 | 4542.68 | 0.90% |
| 2025-04-22 | 12.51 | 12.92 | 0.38 | 3.03% | 12.46 | 13.09 | 55204 | 7122.12 | 1.40% |
| 2025-04-21 | 12.28 | 12.54 | 0.24 | 1.95% | 12.22 | 12.59 | 33288 | 4143.32 | 0.85% |
| 2025-04-18 | 12.19 | 12.30 | 0.02 | 0.16% | 12.16 | 12.48 | 23039 | 2828.79 | 0.59% |
| 2025-04-17 | 12.13 | 12.28 | 0.08 | 0.66% | 12.10 | 12.36 | 34046 | 4172.64 | 0.87% |
| 2025-04-16 | 12.49 | 12.20 | -0.37 | -2.94% | 12.14 | 12.65 | 49821 | 6151.33 | 1.27% |
| 2025-04-15 | 12.31 | 12.57 | 0.26 | 2.11% | 12.25 | 12.72 | 71949 | 9011.98 | 1.83% |
| 2025-04-14 | 11.88 | 12.31 | 0.54 | 4.59% | 11.88 | 12.55 | 80290 | 9833.04 | 2.04% |
| 2025-04-11 | 11.66 | 11.77 | 0.22 | 1.90% | 11.51 | 11.90 | 43267 | 5069.80 | 1.10% |
| 2025-04-10 | 11.57 | 11.55 | 0.04 | 0.35% | 11.53 | 11.90 | 44618 | 5207.28 | 1.13% |
| 2025-04-09 | 10.84 | 11.51 | 0.57 | 5.21% | 10.42 | 11.57 | 69669 | 7696.88 | 1.77% |
| 2025-04-08 | 10.55 | 10.94 | 0.53 | 5.09% | 10.50 | 11.08 | 74119 | 8029.71 | 1.88% |
| 2025-04-07 | 11.20 | 10.41 | -1.16 | -10.03% | 10.41 | 11.33 | 94122 | 10066.81 | 2.39% |
| 2025-04-03 | 11.65 | 11.57 | -0.20 | -1.70% | 11.50 | 11.77 | 27861 | 3233.04 | 0.71% |
| 2025-04-02 | 11.71 | 11.77 | 0.00 | 0.00% | 11.71 | 11.90 | 22461 | 2648.36 | 0.57% |
| 2025-04-01 | 11.65 | 11.77 | 0.12 | 1.03% | 11.62 | 11.94 | 30019 | 3531.55 | 0.76% |
| 2025-03-31 | 11.43 | 11.65 | 0.10 | 0.87% | 11.23 | 11.73 | 35215 | 4074.09 | 0.89% |
| 2025-03-28 | 11.69 | 11.55 | -0.15 | -1.28% | 11.50 | 11.83 | 28515 | 3307.17 | 0.72% |
| 2025-03-27 | 11.96 | 11.70 | -0.26 | -2.17% | 11.67 | 11.96 | 44054 | 5190.46 | 1.12% |
| 2025-03-26 | 11.56 | 11.96 | 0.29 | 2.49% | 11.56 | 11.96 | 49955 | 5932.06 | 1.27% |
| 2025-03-25 | 11.62 | 11.67 | 0.05 | 0.43% | 11.56 | 11.98 | 44298 | 5203.94 | 1.13% |
| 2025-03-24 | 11.65 | 11.62 | -0.04 | -0.34% | 11.44 | 11.83 | 53664 | 6238.47 | 1.36% |
| 2025-03-21 | 11.74 | 11.66 | -0.12 | -1.02% | 11.55 | 11.85 | 30836 | 3600.30 | 0.78% |
| 2025-03-20 | 11.76 | 11.78 | -0.02 | -0.17% | 11.67 | 11.84 | 25415 | 2992.16 | 0.65% |
| 2025-03-19 | 11.94 | 11.80 | -0.16 | -1.34% | 11.79 | 11.95 | 34338 | 4075.67 | 0.87% |
| 2025-03-18 | 11.90 | 11.96 | 0.12 | 1.01% | 11.80 | 12.00 | 33068 | 3949.33 | 0.84% |
| 2025-03-17 | 11.87 | 11.84 | 0.02 | 0.17% | 11.77 | 11.95 | 31440 | 3729.12 | 0.80% |
| 2025-03-14 | 11.95 | 11.82 | -0.14 | -1.17% | 11.75 | 11.95 | 40969 | 4845.46 | 1.04% |
| 2025-03-13 | 11.89 | 11.96 | 0.07 | 0.59% | 11.70 | 11.98 | 54462 | 6454.84 | 1.38% |
| 2025-03-12 | 11.90 | 11.89 | 0.03 | 0.25% | 11.78 | 11.98 | 53257 | 6321.85 | 1.35% |
| 2025-03-11 | 11.46 | 11.86 | 0.22 | 1.89% | 11.46 | 12.00 | 77145 | 9099.23 | 1.96% |
| 2025-03-10 | 11.48 | 11.64 | 0.17 | 1.48% | 11.42 | 11.66 | 43604 | 5043.83 | 1.11% |
| 2025-03-07 | 11.55 | 11.47 | -0.09 | -0.78% | 11.38 | 11.60 | 39929 | 4589.51 | 1.01% |
| 2025-03-06 | 11.58 | 11.56 | -0.01 | -0.09% | 11.52 | 11.63 | 47613 | 5506.42 | 1.21% |
| 2025-03-05 | 11.61 | 11.57 | -0.06 | -0.52% | 11.39 | 11.64 | 45218 | 5198.83 | 1.15% |
| 2025-03-04 | 11.62 | 11.63 | 0.03 | 0.26% | 11.45 | 11.74 | 52540 | 6081.15 | 1.34% |
| 2025-03-03 | 11.28 | 11.60 | 0.33 | 2.93% | 11.10 | 11.68 | 81194 | 9366.95 | 2.06% |
| 2025-02-28 | 11.47 | 11.27 | -0.22 | -1.91% | 11.24 | 11.55 | 50816 | 5767.01 | 1.29% |
| 2025-02-27 | 11.55 | 11.49 | -0.04 | -0.35% | 11.30 | 11.64 | 53538 | 6147.04 | 1.36% |
| 2025-02-26 | 11.50 | 11.53 | 0.10 | 0.87% | 11.36 | 11.56 | 56585 | 6493.17 | 1.44% |
| 2025-02-25 | 11.21 | 11.43 | 0.06 | 0.53% | 11.21 | 11.51 | 51897 | 5923.79 | 1.32% |
| 2025-02-24 | 11.20 | 11.37 | 0.12 | 1.07% | 11.15 | 11.58 | 62394 | 7071.85 | 1.59% |
| 2025-02-21 | 11.20 | 11.25 | 0.01 | 0.09% | 11.12 | 11.35 | 60836 | 6839.37 | 1.55% |
| 2025-02-20 | 11.18 | 11.24 | 0.06 | 0.54% | 11.10 | 11.25 | 52732 | 5896.99 | 1.34% |
| 2025-02-19 | 11.04 | 11.18 | 0.03 | 0.27% | 11.04 | 11.21 | 67439 | 7508.73 | 1.71% |
| 2025-02-18 | 11.47 | 11.15 | -0.32 | -2.79% | 11.04 | 11.60 | 88343 | 10027.92 | 2.25% |
| 2025-02-17 | 11.42 | 11.47 | -0.06 | -0.52% | 11.21 | 11.68 | 87861 | 10088.04 | 2.23% |
| 2025-02-14 | 11.60 | 11.53 | -0.31 | -2.62% | 11.45 | 11.91 | 111123 | 12902.97 | 2.82% |
| 2025-02-13 | 11.43 | 11.84 | 0.41 | 3.59% | 11.43 | 12.46 | 189114 | 22390.03 | 4.81% |
| 2025-02-12 | 11.37 | 11.43 | 0.05 | 0.44% | 11.23 | 11.50 | 87094 | 9915.09 | 2.21% |
| 2025-02-11 | 11.28 | 11.38 | 0.11 | 0.98% | 11.16 | 11.40 | 95200 | 10752.52 | 2.42% |
| 2025-02-10 | 11.20 | 11.27 | 0.11 | 0.99% | 11.02 | 11.35 | 104152 | 11656.60 | 2.65% |
| 2025-02-07 | 11.09 | 11.16 | 0.01 | 0.09% | 11.01 | 11.27 | 125088 | 13983.46 | 3.18% |
| 2025-02-06 | 11.08 | 11.15 | 0.07 | 0.63% | 10.76 | 11.18 | 109225 | 12050.84 | 2.78% |
| 2025-02-05 | 10.82 | 11.08 | 0.12 | 1.09% | 10.82 | 11.20 | 93932 | 10356.44 | 2.39% |
| 2025-01-27 | 10.83 | 10.96 | 0.14 | 1.29% | 10.83 | 11.17 | 113495 | 12470.98 | 2.88% |
| 2025-01-24 | 10.97 | 10.82 | -0.26 | -2.35% | 10.68 | 11.21 | 169525 | 18392.65 | 4.31% |
| 2025-01-23 | 12.02 | 11.08 | -0.78 | -6.58% | 11.00 | 12.10 | 180081 | 20724.43 | 4.58% |
| 2025-01-22 | 11.35 | 11.86 | 0.23 | 1.98% | 11.32 | 11.99 | 177953 | 20940.83 | 4.52% |
| 2025-01-21 | 12.50 | 11.63 | -1.07 | -8.43% | 11.50 | 12.53 | 253698 | 29863.31 | 6.45% |
| 2025-01-20 | 13.16 | 12.70 | -0.29 | -2.23% | 12.66 | 13.79 | 240606 | 31354.98 | 6.11% |
柘中股份(002346)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。
