| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.49 | 18.94 | 0.89 | 4.93% | 18.17 | 19.04 | 47617 | 8859.17 | 1.21% |
| 2026-03-23 | 18.50 | 18.05 | -0.86 | -4.55% | 17.92 | 19.11 | 56336 | 10440.47 | 1.43% |
| 2026-03-20 | 19.08 | 18.91 | -0.13 | -0.68% | 18.63 | 19.56 | 44259 | 8472.91 | 1.13% |
| 2026-03-19 | 19.47 | 19.04 | -0.73 | -3.69% | 18.92 | 19.65 | 39443 | 7576.32 | 1.00% |
| 2026-03-18 | 19.55 | 19.77 | 0.23 | 1.18% | 19.41 | 19.82 | 23352 | 4585.88 | 0.59% |
| 2026-03-17 | 20.19 | 19.54 | -0.61 | -3.03% | 19.54 | 20.38 | 45385 | 8974.56 | 1.15% |
| 2026-03-16 | 20.44 | 20.15 | -0.45 | -2.18% | 19.78 | 20.54 | 53392 | 10687.83 | 1.36% |
| 2026-03-13 | 20.80 | 20.60 | -0.06 | -0.29% | 20.50 | 20.97 | 47270 | 9784.52 | 1.20% |
| 2026-03-12 | 21.51 | 20.66 | -0.76 | -3.55% | 20.52 | 21.55 | 62883 | 13137.24 | 1.60% |
| 2026-03-11 | 21.64 | 21.42 | -0.23 | -1.06% | 21.33 | 21.79 | 48157 | 10372.05 | 1.22% |
| 2026-03-10 | 21.30 | 21.65 | 0.30 | 1.41% | 21.30 | 21.79 | 47269 | 10206.87 | 1.20% |
| 2026-03-09 | 20.88 | 21.35 | 0.04 | 0.19% | 20.41 | 21.50 | 71361 | 14933.06 | 1.81% |
| 2026-03-06 | 21.14 | 21.31 | 0.40 | 1.91% | 20.93 | 21.97 | 79316 | 17042.76 | 2.02% |
| 2026-03-05 | 20.95 | 20.91 | 0.20 | 0.97% | 20.76 | 21.30 | 56068 | 11812.00 | 1.43% |
| 2026-03-04 | 19.81 | 20.71 | 0.73 | 3.65% | 19.64 | 21.28 | 80928 | 16810.78 | 2.06% |
| 2026-03-03 | 21.20 | 19.98 | -1.27 | -5.98% | 19.95 | 21.29 | 81696 | 16746.98 | 2.08% |
| 2026-03-02 | 21.80 | 21.25 | -1.11 | -4.96% | 21.14 | 22.20 | 98816 | 21203.69 | 2.51% |
| 2026-02-27 | 22.81 | 22.36 | -0.34 | -1.50% | 22.24 | 22.94 | 80738 | 18210.27 | 2.05% |
| 2026-02-26 | 21.61 | 22.70 | 0.95 | 4.37% | 21.61 | 23.74 | 142193 | 32545.38 | 3.62% |
| 2026-02-25 | 21.05 | 21.75 | 0.76 | 3.62% | 20.76 | 21.85 | 68486 | 14691.38 | 1.74% |
| 2026-02-24 | 20.41 | 20.99 | 0.76 | 3.76% | 20.20 | 21.19 | 53283 | 11158.08 | 1.35% |
| 2026-02-13 | 20.69 | 20.23 | -0.46 | -2.22% | 20.20 | 20.76 | 27494 | 5610.54 | 0.70% |
| 2026-02-12 | 20.49 | 20.69 | 0.28 | 1.37% | 20.33 | 20.86 | 34780 | 7185.06 | 0.88% |
| 2026-02-11 | 20.33 | 20.41 | 0.09 | 0.44% | 20.22 | 20.58 | 24743 | 5059.09 | 0.63% |
| 2026-02-10 | 20.31 | 20.32 | -0.03 | -0.15% | 20.08 | 20.50 | 25541 | 5185.96 | 0.65% |
| 2026-02-09 | 20.40 | 20.35 | 0.15 | 0.74% | 20.08 | 20.44 | 30407 | 6154.66 | 0.77% |
| 2026-02-06 | 19.85 | 20.20 | 0.26 | 1.30% | 19.70 | 20.45 | 28918 | 5834.92 | 0.74% |
| 2026-02-05 | 20.45 | 19.94 | -0.57 | -2.78% | 19.86 | 20.51 | 35224 | 7085.60 | 0.90% |
| 2026-02-04 | 20.40 | 20.51 | 0.11 | 0.54% | 20.30 | 20.93 | 36799 | 7571.14 | 0.94% |
| 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% |
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。
