| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 16.22 | 16.05 | -0.19 | -1.17% | 15.90 | 16.32 | 61884 | 9967.45 | 1.57% |
| 2025-08-13 | 16.47 | 16.24 | -0.23 | -1.40% | 16.05 | 16.48 | 74467 | 12116.48 | 1.89% |
| 2025-08-12 | 16.65 | 16.47 | -0.08 | -0.48% | 16.19 | 16.68 | 82655 | 13577.44 | 2.10% |
| 2025-08-11 | 17.10 | 16.55 | -0.25 | -1.49% | 16.54 | 17.24 | 137409 | 23129.24 | 3.49% |
| 2025-08-08 | 16.99 | 16.80 | -0.38 | -2.21% | 16.34 | 17.14 | 151542 | 25247.90 | 3.85% |
| 2025-08-07 | 17.10 | 17.18 | 0.81 | 4.95% | 16.63 | 17.77 | 211005 | 36305.55 | 5.36% |
| 2025-08-06 | 14.88 | 16.37 | 1.49 | 10.01% | 14.85 | 16.37 | 108491 | 17133.57 | 2.76% |
| 2025-08-05 | 14.78 | 14.88 | 0.13 | 0.88% | 14.66 | 14.95 | 60300 | 8944.32 | 1.53% |
| 2025-08-04 | 14.18 | 14.75 | 0.41 | 2.86% | 14.18 | 14.85 | 58868 | 8632.98 | 1.50% |
| 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% |
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。
