| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 14.25 | 14.34 | 0.21 | 1.49% | 14.13 | 14.49 | 34499 | 4947.54 | 0.88% |
| 2025-07-31 | 14.32 | 14.13 | -0.13 | -0.91% | 14.11 | 14.60 | 41877 | 5993.27 | 1.06% |
| 2025-07-30 | 14.06 | 14.26 | 0.18 | 1.28% | 14.01 | 14.42 | 39248 | 5575.02 | 1.00% |
| 2025-07-29 | 14.15 | 14.08 | -0.07 | -0.49% | 13.96 | 14.15 | 29451 | 4142.35 | 0.75% |
| 2025-07-28 | 14.19 | 14.15 | -0.04 | -0.28% | 14.03 | 14.33 | 31809 | 4516.45 | 0.81% |
| 2025-07-25 | 14.00 | 14.19 | 0.13 | 0.92% | 13.89 | 14.45 | 54559 | 7743.64 | 1.39% |
| 2025-07-24 | 13.88 | 14.06 | 0.02 | 0.14% | 13.86 | 14.19 | 33959 | 4751.68 | 0.86% |
| 2025-07-23 | 14.15 | 14.04 | -0.14 | -0.99% | 13.76 | 14.27 | 51928 | 7294.28 | 1.32% |
| 2025-07-22 | 13.84 | 14.18 | 0.52 | 3.81% | 13.70 | 14.59 | 90172 | 12801.97 | 2.29% |
| 2025-07-21 | 13.30 | 13.66 | 0.53 | 4.04% | 13.20 | 13.71 | 53011 | 7129.80 | 1.35% |
| 2025-07-18 | 13.20 | 13.13 | 0.03 | 0.23% | 13.02 | 13.24 | 27011 | 3536.66 | 0.69% |
| 2025-07-17 | 13.16 | 13.10 | -0.06 | -0.46% | 13.05 | 13.25 | 24088 | 3159.23 | 0.61% |
| 2025-07-16 | 13.10 | 13.16 | 0.05 | 0.38% | 13.00 | 13.30 | 38196 | 5028.61 | 0.97% |
| 2025-07-15 | 13.85 | 13.11 | -1.08 | -7.61% | 13.01 | 13.85 | 90666 | 12033.77 | 2.30% |
| 2025-07-14 | 13.88 | 14.19 | 0.32 | 2.31% | 13.84 | 14.22 | 28419 | 4001.96 | 0.72% |
| 2025-07-11 | 14.01 | 13.87 | -0.05 | -0.36% | 13.70 | 14.01 | 33732 | 4665.80 | 0.86% |
| 2025-07-10 | 14.37 | 13.92 | -0.41 | -2.86% | 13.88 | 14.40 | 40546 | 5707.31 | 1.03% |
| 2025-07-09 | 14.19 | 14.33 | 0.14 | 0.99% | 14.16 | 14.48 | 34996 | 5010.67 | 0.89% |
| 2025-07-08 | 14.23 | 14.19 | 0.25 | 1.79% | 13.88 | 14.31 | 51071 | 7243.88 | 1.30% |
| 2025-07-07 | 13.66 | 13.94 | 0.38 | 2.80% | 13.47 | 13.95 | 35451 | 4890.19 | 0.90% |
| 2025-07-04 | 13.68 | 13.56 | -0.03 | -0.22% | 13.45 | 13.68 | 16634 | 2255.64 | 0.42% |
| 2025-07-03 | 13.78 | 13.59 | -0.11 | -0.80% | 13.44 | 13.78 | 22177 | 3010.28 | 0.56% |
| 2025-07-02 | 13.81 | 13.70 | -0.01 | -0.07% | 13.58 | 13.88 | 24597 | 3371.97 | 0.63% |
| 2025-07-01 | 13.64 | 13.71 | 0.11 | 0.81% | 13.56 | 13.79 | 25021 | 3421.84 | 0.64% |
| 2025-06-30 | 13.62 | 13.60 | 0.09 | 0.67% | 13.50 | 13.66 | 17261 | 2346.15 | 0.44% |
| 2025-06-27 | 13.51 | 13.51 | -0.01 | -0.07% | 13.42 | 13.66 | 18337 | 2475.27 | 0.47% |
| 2025-06-26 | 13.65 | 13.52 | -0.13 | -0.95% | 13.48 | 13.73 | 15229 | 2069.28 | 0.39% |
| 2025-06-25 | 13.64 | 13.65 | 0.08 | 0.59% | 13.57 | 13.79 | 22422 | 3065.43 | 0.57% |
| 2025-06-24 | 13.24 | 13.57 | 0.37 | 2.80% | 13.20 | 13.58 | 21849 | 2942.25 | 0.56% |
| 2025-06-23 | 12.93 | 13.20 | 0.09 | 0.69% | 12.92 | 13.23 | 16693 | 2186.06 | 0.42% |
| 2025-06-20 | 13.17 | 13.11 | -0.06 | -0.46% | 13.10 | 13.43 | 15044 | 1988.18 | 0.38% |
| 2025-06-19 | 13.49 | 13.17 | -0.35 | -2.59% | 13.11 | 13.59 | 21991 | 2926.88 | 0.56% |
| 2025-06-18 | 13.61 | 13.52 | -0.10 | -0.73% | 13.42 | 13.69 | 20992 | 2839.63 | 0.53% |
| 2025-06-17 | 13.66 | 13.62 | 0.07 | 0.52% | 13.50 | 13.72 | 20443 | 2780.65 | 0.52% |
| 2025-06-16 | 13.61 | 13.55 | -0.07 | -0.51% | 13.53 | 13.76 | 20163 | 2746.64 | 0.51% |
| 2025-06-13 | 13.79 | 13.62 | -0.14 | -1.02% | 13.52 | 13.79 | 25107 | 3420.08 | 0.64% |
| 2025-06-12 | 14.22 | 14.23 | 0.01 | 0.07% | 14.11 | 14.28 | 26567 | 3767.44 | 0.68% |
| 2025-06-11 | 14.29 | 14.22 | -0.07 | -0.49% | 14.13 | 14.34 | 20550 | 2920.21 | 0.52% |
| 2025-06-10 | 14.25 | 14.29 | 0.04 | 0.28% | 14.05 | 14.52 | 28450 | 4057.76 | 0.72% |
| 2025-06-09 | 14.75 | 14.25 | -0.40 | -2.73% | 14.20 | 14.78 | 45313 | 6501.23 | 1.15% |
| 2025-06-06 | 14.43 | 14.65 | 0.27 | 1.88% | 14.32 | 14.74 | 44032 | 6422.53 | 1.12% |
| 2025-06-05 | 14.23 | 14.38 | 0.19 | 1.34% | 14.15 | 14.49 | 46967 | 6735.15 | 1.19% |
| 2025-06-04 | 13.94 | 14.19 | 0.27 | 1.94% | 13.80 | 14.35 | 36161 | 5127.45 | 0.92% |
| 2025-06-03 | 13.66 | 13.92 | 0.26 | 1.90% | 13.47 | 13.96 | 28860 | 3971.82 | 0.73% |
| 2025-05-30 | 13.53 | 13.66 | 0.22 | 1.64% | 13.41 | 13.95 | 41505 | 5702.83 | 1.06% |
| 2025-05-29 | 13.51 | 13.44 | -0.07 | -0.52% | 13.38 | 13.56 | 19168 | 2580.85 | 0.49% |
| 2025-05-28 | 13.65 | 13.51 | -0.10 | -0.73% | 13.45 | 13.73 | 16147 | 2185.79 | 0.41% |
| 2025-05-27 | 13.61 | 13.61 | 0.06 | 0.44% | 13.44 | 13.67 | 13518 | 1833.02 | 0.34% |
| 2025-05-26 | 13.48 | 13.55 | 0.12 | 0.89% | 13.31 | 13.58 | 16553 | 2230.33 | 0.42% |
| 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% |
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。
