| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.21 | 20.40 | 0.20 | 0.99% | 20.01 | 20.48 | 38767 | 7865.96 | 0.99% |
| 2026-02-02 | 19.92 | 20.20 | 0.21 | 1.05% | 19.92 | 20.70 | 49921 | 10180.37 | 1.27% |
| 2026-01-30 | 20.10 | 19.99 | -0.05 | -0.25% | 19.50 | 20.32 | 53001 | 10561.14 | 1.35% |
| 2026-01-29 | 20.44 | 20.04 | -0.39 | -1.91% | 19.90 | 20.60 | 44362 | 8950.90 | 1.13% |
| 2026-01-28 | 20.78 | 20.43 | -0.35 | -1.68% | 20.32 | 20.80 | 36692 | 7508.80 | 0.93% |
| 2026-01-27 | 21.11 | 20.78 | -0.33 | -1.56% | 20.18 | 21.33 | 70934 | 14614.80 | 1.80% |
| 2026-01-26 | 21.24 | 21.11 | -0.14 | -0.66% | 21.01 | 21.78 | 76691 | 16392.78 | 1.95% |
| 2026-01-23 | 21.68 | 21.25 | -0.30 | -1.39% | 21.18 | 21.80 | 105105 | 22507.48 | 2.67% |
| 2026-01-22 | 20.72 | 21.55 | 0.85 | 4.11% | 20.72 | 22.60 | 114251 | 24822.18 | 2.90% |
| 2026-01-21 | 21.42 | 20.70 | -0.99 | -4.56% | 20.60 | 21.57 | 102744 | 21465.11 | 2.61% |
| 2026-01-20 | 21.34 | 21.69 | 0.41 | 1.93% | 21.08 | 22.10 | 124456 | 26994.22 | 3.16% |
| 2026-01-19 | 20.92 | 21.28 | 0.20 | 0.95% | 20.91 | 21.69 | 76131 | 16258.23 | 1.94% |
| 2026-01-16 | 21.27 | 21.08 | 0.18 | 0.86% | 20.85 | 21.53 | 81209 | 17212.72 | 2.06% |
| 2026-01-15 | 20.61 | 20.90 | 0.11 | 0.53% | 20.57 | 20.99 | 53070 | 11038.02 | 1.35% |
| 2026-01-14 | 21.06 | 20.79 | -0.07 | -0.34% | 20.33 | 21.41 | 99760 | 20794.18 | 2.54% |
| 2026-01-13 | 21.22 | 20.86 | -0.34 | -1.60% | 20.80 | 21.57 | 80323 | 16944.78 | 2.04% |
| 2026-01-12 | 20.88 | 21.20 | 0.39 | 1.87% | 20.61 | 21.80 | 105779 | 22317.49 | 2.69% |
| 2026-01-09 | 20.68 | 20.81 | 0.13 | 0.63% | 20.38 | 20.89 | 67162 | 13863.76 | 1.71% |
| 2026-01-08 | 20.45 | 20.68 | 0.08 | 0.39% | 20.30 | 20.89 | 65634 | 13525.05 | 1.67% |
| 2026-01-07 | 20.35 | 20.60 | 0.27 | 1.33% | 20.05 | 20.78 | 73004 | 14976.97 | 1.86% |
| 2026-01-06 | 19.95 | 20.33 | 0.39 | 1.96% | 19.88 | 20.75 | 69833 | 14229.66 | 1.78% |
| 2026-01-05 | 20.37 | 19.94 | -0.37 | -1.82% | 19.85 | 20.45 | 64482 | 12903.14 | 1.64% |
| 2025-12-31 | 20.29 | 20.31 | 0.28 | 1.40% | 20.01 | 20.54 | 67692 | 13745.99 | 1.72% |
| 2025-12-30 | 20.25 | 20.03 | -0.37 | -1.81% | 20.01 | 20.50 | 62109 | 12528.24 | 1.58% |
| 2025-12-29 | 20.28 | 20.40 | -0.09 | -0.44% | 19.80 | 20.68 | 118811 | 23993.53 | 3.02% |
| 2025-12-26 | 20.01 | 20.49 | 0.87 | 4.43% | 19.62 | 21.03 | 195036 | 39806.75 | 4.96% |
| 2025-12-25 | 17.90 | 19.62 | 1.78 | 9.98% | 17.88 | 19.62 | 103538 | 19538.26 | 2.63% |
| 2025-12-24 | 17.79 | 17.84 | 0.05 | 0.28% | 17.39 | 17.90 | 42798 | 7579.59 | 1.09% |
| 2025-12-23 | 17.60 | 17.79 | 0.20 | 1.14% | 17.33 | 17.91 | 43114 | 7631.43 | 1.10% |
| 2025-12-22 | 17.74 | 17.59 | -0.06 | -0.34% | 17.45 | 17.76 | 40152 | 7068.01 | 1.02% |
| 2025-12-19 | 17.57 | 17.65 | 0.14 | 0.80% | 17.52 | 17.89 | 40146 | 7097.41 | 1.02% |
| 2025-12-18 | 17.68 | 17.51 | -0.20 | -1.13% | 17.44 | 17.70 | 38199 | 6703.16 | 0.97% |
| 2025-12-17 | 17.79 | 17.71 | -0.14 | -0.78% | 17.19 | 17.85 | 60197 | 10571.93 | 1.53% |
| 2025-12-16 | 18.76 | 17.85 | -1.04 | -5.51% | 17.60 | 18.96 | 89469 | 16127.50 | 2.27% |
| 2025-12-15 | 19.20 | 18.89 | -0.37 | -1.92% | 18.77 | 19.38 | 71370 | 13542.26 | 1.81% |
| 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% |
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。
