| 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 | 12.28 | 12.35 | 0.10 | 0.82% | 12.22 | 12.39 | 47230 | 5824.74 | 0.91% |
| 2025-12-11 | 12.51 | 12.25 | -0.22 | -1.76% | 12.24 | 12.51 | 66741 | 8246.57 | 1.28% |
| 2025-12-10 | 12.49 | 12.47 | -0.04 | -0.32% | 12.37 | 12.53 | 64900 | 8071.22 | 1.25% |
| 2025-12-09 | 12.61 | 12.51 | -0.12 | -0.95% | 12.48 | 12.67 | 67540 | 8493.75 | 1.30% |
| 2025-12-08 | 12.65 | 12.63 | -0.06 | -0.47% | 12.62 | 12.75 | 77405 | 9809.14 | 1.49% |
| 2025-12-05 | 12.58 | 12.69 | 0.09 | 0.71% | 12.46 | 12.69 | 78380 | 9873.91 | 1.50% |
| 2025-12-04 | 12.77 | 12.60 | -0.23 | -1.79% | 12.49 | 12.81 | 91178 | 11496.36 | 1.75% |
| 2025-12-03 | 12.92 | 12.83 | -0.15 | -1.16% | 12.70 | 12.98 | 117430 | 15032.81 | 2.25% |
| 2025-12-02 | 13.03 | 12.98 | -0.10 | -0.76% | 12.88 | 13.08 | 153409 | 19901.85 | 2.94% |
| 2025-12-01 | 12.61 | 13.08 | 0.47 | 3.73% | 12.57 | 13.13 | 280499 | 36365.59 | 5.38% |
| 2025-11-28 | 12.59 | 12.61 | -0.02 | -0.16% | 12.54 | 12.67 | 57527 | 7251.93 | 1.10% |
| 2025-11-27 | 12.51 | 12.63 | -0.02 | -0.16% | 12.51 | 12.80 | 90891 | 11532.37 | 1.74% |
| 2025-11-26 | 12.38 | 12.65 | 0.27 | 2.18% | 12.31 | 12.98 | 133212 | 16915.52 | 2.56% |
| 2025-11-25 | 12.33 | 12.38 | 0.08 | 0.65% | 12.31 | 12.49 | 64676 | 8022.42 | 1.24% |
| 2025-11-24 | 12.18 | 12.30 | 0.12 | 0.99% | 12.18 | 12.37 | 64260 | 7872.37 | 1.23% |
| 2025-11-21 | 12.62 | 12.18 | -0.53 | -4.17% | 12.15 | 12.69 | 127117 | 15698.91 | 2.44% |
| 2025-11-20 | 12.76 | 12.71 | -0.02 | -0.16% | 12.65 | 12.82 | 52380 | 6662.41 | 1.01% |
| 2025-11-19 | 12.90 | 12.73 | -0.19 | -1.47% | 12.68 | 12.96 | 88826 | 11337.07 | 1.70% |
| 2025-11-18 | 12.93 | 12.92 | -0.06 | -0.46% | 12.85 | 13.02 | 83461 | 10793.54 | 1.60% |
| 2025-11-17 | 12.85 | 12.98 | 0.08 | 0.62% | 12.82 | 12.99 | 96063 | 12439.20 | 1.84% |
| 2025-11-14 | 12.78 | 12.90 | 0.10 | 0.78% | 12.74 | 13.06 | 159465 | 20675.81 | 3.06% |
| 2025-11-13 | 12.78 | 12.80 | 0.02 | 0.16% | 12.72 | 12.80 | 55368 | 7071.15 | 1.06% |
| 2025-11-12 | 12.76 | 12.78 | 0.00 | 0.00% | 12.70 | 12.82 | 60292 | 7691.06 | 1.16% |
| 2025-11-11 | 12.92 | 12.78 | -0.10 | -0.78% | 12.75 | 12.94 | 95850 | 12300.33 | 1.84% |
| 2025-11-10 | 12.81 | 12.88 | 0.08 | 0.63% | 12.74 | 12.89 | 84267 | 10800.01 | 1.62% |
| 2025-11-07 | 12.78 | 12.80 | 0.00 | 0.00% | 12.72 | 12.84 | 73206 | 9364.61 | 1.40% |
| 2025-11-06 | 12.78 | 12.80 | 0.03 | 0.23% | 12.72 | 12.81 | 58431 | 7465.08 | 1.12% |
| 2025-11-05 | 12.67 | 12.77 | 0.02 | 0.16% | 12.62 | 12.80 | 65661 | 8377.39 | 1.26% |
| 2025-11-04 | 12.85 | 12.75 | -0.09 | -0.70% | 12.69 | 12.86 | 80872 | 10311.36 | 1.55% |
| 2025-11-03 | 12.75 | 12.84 | 0.03 | 0.23% | 12.70 | 12.84 | 71875 | 9189.75 | 1.38% |
| 2025-10-31 | 12.69 | 12.81 | 0.12 | 0.95% | 12.69 | 12.81 | 74312 | 9491.86 | 1.43% |
| 2025-10-30 | 12.92 | 12.69 | -0.20 | -1.55% | 12.68 | 12.92 | 97488 | 12437.81 | 1.87% |
| 2025-10-29 | 12.83 | 12.89 | 0.06 | 0.47% | 12.70 | 12.89 | 89912 | 11494.95 | 1.73% |
| 2025-10-28 | 12.90 | 12.83 | -0.12 | -0.93% | 12.78 | 12.92 | 94925 | 12180.35 | 1.82% |
| 2025-10-27 | 13.03 | 12.95 | 0.01 | 0.08% | 12.90 | 13.06 | 86538 | 11211.80 | 1.66% |
| 2025-10-24 | 12.87 | 12.94 | 0.07 | 0.54% | 12.87 | 12.96 | 84654 | 10944.31 | 1.62% |
| 2025-10-23 | 12.83 | 12.87 | 0.04 | 0.31% | 12.66 | 12.88 | 82600 | 10530.25 | 1.59% |
| 2025-10-22 | 12.90 | 12.83 | -0.14 | -1.08% | 12.82 | 12.97 | 75800 | 9753.92 | 1.45% |
| 2025-10-21 | 12.85 | 12.97 | 0.17 | 1.33% | 12.78 | 13.03 | 98819 | 12793.12 | 1.90% |
| 2025-10-20 | 12.81 | 12.80 | 0.09 | 0.71% | 12.70 | 12.87 | 91427 | 11684.28 | 1.75% |
| 2025-10-17 | 13.15 | 12.71 | -0.43 | -3.27% | 12.68 | 13.19 | 180161 | 23229.14 | 3.46% |
| 2025-10-16 | 13.38 | 13.14 | -0.25 | -1.87% | 13.11 | 13.38 | 131232 | 17348.44 | 2.52% |
| 2025-10-15 | 13.25 | 13.39 | 0.13 | 0.98% | 13.08 | 13.39 | 131713 | 17499.62 | 2.53% |
| 2025-10-14 | 13.55 | 13.26 | -0.28 | -2.07% | 13.26 | 13.67 | 209854 | 28226.38 | 4.03% |
| 2025-10-13 | 13.34 | 13.54 | -0.38 | -2.73% | 13.31 | 13.78 | 240028 | 32379.95 | 4.61% |
| 2025-10-10 | 13.99 | 13.92 | -0.13 | -0.93% | 13.86 | 14.19 | 279933 | 39125.54 | 5.37% |
| 2025-10-09 | 14.00 | 14.05 | -0.13 | -0.92% | 13.96 | 14.20 | 338794 | 47686.50 | 6.50% |
| 2025-09-30 | 13.63 | 14.18 | 0.60 | 4.42% | 13.45 | 14.23 | 489338 | 67860.66 | 9.39% |
| 2025-09-29 | 13.66 | 13.58 | -0.13 | -0.95% | 13.50 | 13.75 | 213847 | 29066.85 | 4.10% |
| 2025-09-26 | 13.91 | 13.71 | -0.25 | -1.79% | 13.57 | 14.08 | 376361 | 51861.07 | 7.22% |
| 2025-09-25 | 13.52 | 13.96 | 0.44 | 3.25% | 13.36 | 14.55 | 615086 | 86324.71 | 11.80% |
| 2025-09-24 | 13.42 | 13.52 | -0.03 | -0.22% | 13.23 | 13.52 | 260040 | 34858.07 | 4.99% |
| 2025-09-23 | 13.83 | 13.55 | -0.29 | -2.10% | 13.18 | 13.90 | 367355 | 49462.00 | 7.05% |
| 2025-09-22 | 13.38 | 13.84 | 0.73 | 5.57% | 13.28 | 14.00 | 538164 | 74249.68 | 10.33% |
| 2025-09-19 | 13.17 | 13.11 | -0.07 | -0.53% | 13.08 | 13.26 | 118823 | 15629.93 | 2.28% |
| 2025-09-18 | 13.32 | 13.18 | -0.19 | -1.42% | 13.08 | 13.52 | 195472 | 26035.09 | 3.75% |
| 2025-09-17 | 13.29 | 13.37 | 0.08 | 0.60% | 13.21 | 13.48 | 138214 | 18489.10 | 2.65% |
| 2025-09-16 | 13.14 | 13.29 | 0.15 | 1.14% | 13.08 | 13.34 | 117215 | 15493.38 | 2.25% |
| 2025-09-15 | 13.29 | 13.14 | -0.13 | -0.98% | 13.11 | 13.36 | 114106 | 15047.92 | 2.19% |
| 2025-09-12 | 13.50 | 13.27 | -0.14 | -1.04% | 13.26 | 13.50 | 130617 | 17440.58 | 2.51% |
| 2025-09-11 | 13.12 | 13.41 | 0.26 | 1.98% | 13.01 | 13.41 | 155039 | 20529.70 | 2.98% |
| 2025-09-10 | 13.17 | 13.15 | -0.05 | -0.38% | 13.10 | 13.27 | 100272 | 13211.31 | 1.92% |
| 2025-09-09 | 13.45 | 13.20 | -0.28 | -2.08% | 13.15 | 13.47 | 134611 | 17837.31 | 2.58% |
| 2025-09-08 | 13.38 | 13.48 | 0.00 | 0.00% | 13.35 | 13.64 | 118312 | 15922.18 | 2.27% |
| 2025-09-05 | 13.15 | 13.48 | 0.36 | 2.74% | 13.05 | 13.49 | 182298 | 24314.48 | 3.50% |
| 2025-09-04 | 13.25 | 13.12 | -0.08 | -0.61% | 12.93 | 13.58 | 207153 | 27431.32 | 3.98% |
| 2025-09-03 | 13.66 | 13.20 | -0.29 | -2.15% | 13.14 | 13.66 | 160935 | 21509.15 | 3.09% |
| 2025-09-02 | 13.92 | 13.49 | -0.51 | -3.64% | 13.40 | 14.00 | 267184 | 36293.82 | 5.13% |
| 2025-09-01 | 14.08 | 14.00 | 0.00 | 0.00% | 13.93 | 14.23 | 182079 | 25541.06 | 3.49% |
| 2025-08-29 | 14.28 | 14.00 | -0.28 | -1.96% | 13.92 | 14.30 | 217411 | 30547.93 | 4.17% |
| 2025-08-28 | 14.09 | 14.28 | 0.13 | 0.92% | 13.74 | 14.29 | 273594 | 38522.35 | 5.25% |
| 2025-08-27 | 14.57 | 14.15 | -0.33 | -2.28% | 14.13 | 14.99 | 363610 | 53031.05 | 6.98% |
| 2025-08-26 | 14.14 | 14.48 | 0.28 | 1.97% | 14.09 | 14.64 | 366173 | 52782.52 | 7.03% |
| 2025-08-25 | 14.50 | 14.20 | -0.15 | -1.05% | 14.11 | 14.51 | 271302 | 38649.90 | 5.21% |
| 2025-08-22 | 14.30 | 14.35 | 0.08 | 0.56% | 14.17 | 14.37 | 207354 | 29587.93 | 3.98% |
| 2025-08-21 | 14.44 | 14.27 | -0.13 | -0.90% | 14.17 | 14.48 | 275450 | 39417.54 | 5.29% |
| 2025-08-20 | 14.01 | 14.40 | 0.36 | 2.56% | 13.91 | 14.52 | 396312 | 56588.94 | 7.61% |
| 2025-08-19 | 13.94 | 14.04 | 0.12 | 0.86% | 13.79 | 14.10 | 248363 | 34666.11 | 4.77% |
| 2025-08-18 | 13.65 | 13.92 | 0.31 | 2.28% | 13.63 | 14.14 | 336116 | 46795.89 | 6.45% |
| 2025-08-15 | 13.57 | 13.61 | 0.05 | 0.37% | 13.53 | 13.68 | 173110 | 23563.92 | 3.32% |
漫步者(002351)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。
