| 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 | 19.89 | 19.26 | -0.69 | -3.46% | 19.01 | 20.04 | 128863 | 25145.35 | 3.28% |
| 2025-12-11 | 19.77 | 19.95 | 0.08 | 0.40% | 19.67 | 20.40 | 145875 | 29190.64 | 3.71% |
| 2025-12-10 | 19.01 | 19.87 | 1.17 | 6.26% | 18.74 | 20.18 | 219168 | 43089.89 | 5.57% |
| 2025-12-09 | 16.92 | 18.70 | 1.70 | 10.00% | 16.92 | 18.70 | 108243 | 19563.56 | 2.75% |
| 2025-12-08 | 16.93 | 17.00 | 0.10 | 0.59% | 16.77 | 17.13 | 21025 | 3559.25 | 0.53% |
| 2025-12-05 | 16.68 | 16.90 | 0.21 | 1.26% | 16.64 | 16.97 | 14941 | 2516.07 | 0.38% |
| 2025-12-04 | 16.99 | 16.69 | -0.26 | -1.53% | 16.65 | 16.99 | 15786 | 2648.06 | 0.40% |
| 2025-12-03 | 16.98 | 16.95 | 0.00 | 0.00% | 16.84 | 17.21 | 23893 | 4063.92 | 0.61% |
| 2025-12-02 | 16.93 | 16.95 | 0.03 | 0.18% | 16.71 | 17.22 | 29088 | 4923.09 | 0.74% |
| 2025-12-01 | 17.25 | 16.92 | -0.14 | -0.82% | 16.77 | 17.25 | 32578 | 5511.09 | 0.83% |
| 2025-11-28 | 16.82 | 17.06 | 0.24 | 1.43% | 16.70 | 17.59 | 36291 | 6223.53 | 0.92% |
| 2025-11-27 | 16.67 | 16.82 | 0.10 | 0.60% | 16.67 | 17.14 | 29152 | 4940.19 | 0.74% |
| 2025-11-26 | 16.70 | 16.72 | 0.03 | 0.18% | 16.67 | 17.13 | 22634 | 3821.08 | 0.58% |
| 2025-11-25 | 16.80 | 16.69 | -0.09 | -0.54% | 16.66 | 17.07 | 27014 | 4547.54 | 0.69% |
| 2025-11-24 | 16.50 | 16.78 | 0.33 | 2.01% | 16.46 | 16.92 | 46985 | 7861.82 | 1.19% |
| 2025-11-21 | 17.44 | 16.45 | -1.20 | -6.80% | 16.40 | 17.57 | 59776 | 10047.05 | 1.52% |
| 2025-11-20 | 17.88 | 17.65 | -0.14 | -0.79% | 17.45 | 17.93 | 24752 | 4364.54 | 0.63% |
| 2025-11-19 | 17.72 | 17.79 | 0.08 | 0.45% | 17.33 | 17.90 | 39702 | 6987.32 | 1.01% |
| 2025-11-18 | 18.41 | 17.71 | -0.74 | -4.01% | 17.53 | 18.41 | 68591 | 12274.06 | 1.74% |
| 2025-11-17 | 18.91 | 18.45 | -0.46 | -2.43% | 18.28 | 19.10 | 52574 | 9718.12 | 1.34% |
| 2025-11-14 | 18.90 | 18.91 | -0.02 | -0.11% | 18.65 | 19.27 | 53128 | 10047.37 | 1.35% |
| 2025-11-13 | 18.40 | 18.93 | 0.56 | 3.05% | 18.30 | 19.18 | 66263 | 12471.11 | 1.68% |
| 2025-11-12 | 18.55 | 18.37 | -0.27 | -1.45% | 18.12 | 18.90 | 54566 | 10081.72 | 1.39% |
| 2025-11-11 | 18.72 | 18.64 | -0.13 | -0.69% | 18.40 | 19.15 | 51587 | 9633.91 | 1.31% |
| 2025-11-10 | 18.60 | 18.77 | 0.17 | 0.91% | 18.50 | 19.26 | 79645 | 15009.81 | 2.02% |
| 2025-11-07 | 18.53 | 18.60 | 0.00 | 0.00% | 18.34 | 18.85 | 73282 | 13613.17 | 1.86% |
| 2025-11-06 | 18.73 | 18.60 | -0.05 | -0.27% | 18.38 | 18.95 | 78646 | 14674.68 | 2.00% |
| 2025-11-05 | 17.96 | 18.65 | 0.49 | 2.70% | 17.75 | 18.87 | 97619 | 17980.93 | 2.48% |
| 2025-11-04 | 18.13 | 18.16 | -0.07 | -0.38% | 17.91 | 18.64 | 75400 | 13732.81 | 1.92% |
| 2025-11-03 | 17.96 | 18.23 | 0.25 | 1.39% | 17.70 | 18.48 | 74261 | 13441.44 | 1.89% |
| 2025-10-31 | 18.51 | 17.98 | -0.25 | -1.37% | 17.20 | 18.54 | 130188 | 23271.32 | 3.31% |
| 2025-10-30 | 17.88 | 18.23 | 0.18 | 1.00% | 17.88 | 18.70 | 70781 | 13026.16 | 1.80% |
| 2025-10-29 | 17.63 | 18.05 | 0.42 | 2.38% | 17.54 | 18.06 | 47498 | 8479.04 | 1.21% |
| 2025-10-28 | 17.70 | 17.63 | -0.12 | -0.68% | 17.52 | 17.89 | 32335 | 5710.18 | 0.82% |
| 2025-10-27 | 18.30 | 17.75 | -0.35 | -1.93% | 17.63 | 18.32 | 56288 | 10050.43 | 1.43% |
| 2025-10-24 | 17.80 | 18.10 | 0.24 | 1.34% | 17.70 | 18.30 | 49755 | 9000.84 | 1.26% |
| 2025-10-23 | 17.70 | 17.86 | 0.04 | 0.22% | 17.50 | 17.90 | 31288 | 5542.31 | 0.80% |
| 2025-10-22 | 18.00 | 17.82 | -0.19 | -1.05% | 17.78 | 18.28 | 41173 | 7386.12 | 1.05% |
| 2025-10-21 | 18.13 | 18.01 | 0.01 | 0.06% | 17.66 | 18.32 | 62025 | 11182.37 | 1.58% |
| 2025-10-20 | 17.02 | 18.00 | 1.18 | 7.02% | 16.83 | 18.48 | 121894 | 21816.76 | 3.10% |
| 2025-10-17 | 17.90 | 16.82 | -1.14 | -6.35% | 16.78 | 17.96 | 79095 | 13555.01 | 2.01% |
| 2025-10-16 | 18.53 | 17.96 | -0.66 | -3.54% | 17.85 | 18.87 | 89866 | 16475.66 | 2.28% |
| 2025-10-15 | 17.46 | 18.62 | 1.07 | 6.10% | 17.40 | 18.66 | 90580 | 16291.84 | 2.30% |
| 2025-10-14 | 18.22 | 17.55 | -0.66 | -3.62% | 17.43 | 18.45 | 79737 | 14249.80 | 2.03% |
| 2025-10-13 | 17.53 | 18.21 | -0.24 | -1.30% | 17.36 | 18.37 | 88915 | 16051.65 | 2.26% |
| 2025-10-10 | 18.10 | 18.45 | 0.38 | 2.10% | 17.85 | 19.20 | 127290 | 23455.83 | 3.24% |
| 2025-10-09 | 18.21 | 18.07 | -0.17 | -0.93% | 17.52 | 18.24 | 101186 | 18136.42 | 2.57% |
| 2025-09-30 | 18.89 | 18.24 | -0.45 | -2.41% | 18.11 | 18.90 | 111803 | 20644.45 | 2.84% |
| 2025-09-29 | 19.24 | 18.69 | -0.45 | -2.35% | 18.18 | 19.48 | 217552 | 41149.51 | 5.53% |
| 2025-09-26 | 17.12 | 19.14 | 1.74 | 10.00% | 17.06 | 19.14 | 119765 | 22418.93 | 3.04% |
| 2025-09-25 | 16.72 | 17.40 | 0.70 | 4.19% | 16.71 | 17.80 | 119833 | 20825.78 | 3.05% |
| 2025-09-24 | 16.41 | 16.70 | 0.09 | 0.54% | 16.36 | 17.10 | 59343 | 9877.15 | 1.51% |
| 2025-09-23 | 16.80 | 16.61 | -0.23 | -1.37% | 16.28 | 16.85 | 70132 | 11578.88 | 1.78% |
| 2025-09-22 | 16.09 | 16.84 | 0.84 | 5.25% | 16.00 | 17.30 | 111027 | 18580.22 | 2.82% |
| 2025-09-19 | 15.97 | 16.00 | 0.02 | 0.13% | 15.58 | 16.10 | 50225 | 7948.71 | 1.28% |
| 2025-09-18 | 16.33 | 15.98 | -0.32 | -1.96% | 15.84 | 16.66 | 67104 | 10892.02 | 1.71% |
| 2025-09-17 | 16.21 | 16.30 | 0.07 | 0.43% | 16.10 | 16.45 | 55257 | 9011.42 | 1.40% |
| 2025-09-16 | 15.83 | 16.23 | 0.36 | 2.27% | 15.66 | 16.29 | 77709 | 12507.12 | 1.98% |
| 2025-09-15 | 15.54 | 15.87 | 0.28 | 1.80% | 15.48 | 16.30 | 64969 | 10311.49 | 1.65% |
| 2025-09-12 | 15.62 | 15.59 | -0.01 | -0.06% | 15.48 | 15.80 | 30563 | 4778.69 | 0.78% |
| 2025-09-11 | 15.44 | 15.60 | 0.16 | 1.04% | 15.22 | 15.63 | 22113 | 3419.11 | 0.56% |
| 2025-09-10 | 15.57 | 15.44 | -0.24 | -1.53% | 15.40 | 15.78 | 25071 | 3897.92 | 0.64% |
| 2025-09-09 | 15.65 | 15.68 | -0.02 | -0.13% | 15.50 | 15.99 | 35804 | 5636.84 | 0.91% |
| 2025-09-08 | 15.55 | 15.70 | 0.23 | 1.49% | 15.55 | 15.88 | 44272 | 6959.25 | 1.13% |
| 2025-09-05 | 15.10 | 15.47 | 0.30 | 1.98% | 15.03 | 15.49 | 30383 | 4656.70 | 0.77% |
| 2025-09-04 | 15.11 | 15.17 | 0.06 | 0.40% | 14.95 | 15.38 | 43445 | 6603.26 | 1.10% |
| 2025-09-03 | 15.52 | 15.11 | -0.36 | -2.33% | 15.08 | 15.52 | 40294 | 6145.58 | 1.02% |
| 2025-09-02 | 15.77 | 15.47 | -0.30 | -1.90% | 15.24 | 15.92 | 43409 | 6726.37 | 1.10% |
| 2025-09-01 | 15.93 | 15.77 | -0.17 | -1.07% | 15.66 | 16.22 | 52973 | 8421.10 | 1.35% |
| 2025-08-29 | 15.60 | 15.94 | 0.29 | 1.85% | 15.52 | 16.06 | 51663 | 8191.60 | 1.31% |
| 2025-08-28 | 15.60 | 15.65 | -0.01 | -0.06% | 15.16 | 15.95 | 60998 | 9495.98 | 1.55% |
| 2025-08-27 | 16.23 | 15.66 | -0.61 | -3.75% | 15.65 | 16.36 | 74983 | 12038.18 | 1.91% |
| 2025-08-26 | 16.67 | 16.27 | -0.42 | -2.52% | 16.02 | 16.67 | 71984 | 11687.71 | 1.83% |
| 2025-08-25 | 16.32 | 16.69 | 0.39 | 2.39% | 16.25 | 16.71 | 96902 | 15936.25 | 2.46% |
| 2025-08-22 | 16.14 | 16.30 | 0.14 | 0.87% | 16.03 | 16.86 | 106834 | 17556.13 | 2.72% |
| 2025-08-21 | 16.20 | 16.16 | 0.06 | 0.37% | 16.07 | 16.37 | 54218 | 8785.96 | 1.38% |
| 2025-08-20 | 16.10 | 16.10 | 0.04 | 0.25% | 15.94 | 16.12 | 35313 | 5660.15 | 0.90% |
| 2025-08-19 | 16.27 | 16.06 | -0.19 | -1.17% | 15.98 | 16.38 | 60079 | 9676.24 | 1.53% |
| 2025-08-18 | 16.23 | 16.25 | 0.03 | 0.18% | 16.06 | 16.33 | 67419 | 10934.72 | 1.71% |
| 2025-08-15 | 15.96 | 16.22 | 0.17 | 1.06% | 15.96 | 16.23 | 53352 | 8612.56 | 1.36% |
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。
