| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 11.78 | 12.12 | 0.06 | 0.50% | 11.02 | 12.24 | 227153 | 26636.45 | 4.36% |
| 2025-04-08 | 12.12 | 12.06 | -0.67 | -5.26% | 11.68 | 12.74 | 236779 | 28683.17 | 4.54% |
| 2025-04-07 | 13.00 | 12.73 | -1.41 | -9.97% | 12.73 | 13.15 | 114454 | 14654.62 | 2.20% |
| 2025-04-03 | 14.52 | 14.14 | -0.55 | -3.74% | 14.05 | 14.63 | 146816 | 20989.44 | 2.82% |
| 2025-04-02 | 14.58 | 14.69 | 0.17 | 1.17% | 14.30 | 14.74 | 112468 | 16338.25 | 2.16% |
| 2025-04-01 | 14.62 | 14.52 | -0.06 | -0.41% | 14.45 | 14.71 | 75206 | 10951.98 | 1.44% |
| 2025-03-31 | 14.95 | 14.58 | -0.56 | -3.70% | 14.55 | 14.95 | 134308 | 19713.97 | 2.58% |
| 2025-03-28 | 15.24 | 15.14 | -0.11 | -0.72% | 15.14 | 15.32 | 64662 | 9832.50 | 1.24% |
| 2025-03-27 | 15.23 | 15.25 | -0.02 | -0.13% | 14.99 | 15.33 | 76308 | 11583.95 | 1.46% |
| 2025-03-26 | 15.24 | 15.27 | -0.04 | -0.26% | 15.24 | 15.39 | 69605 | 10648.81 | 1.34% |
| 2025-03-25 | 15.36 | 15.31 | -0.10 | -0.65% | 15.20 | 15.45 | 91312 | 13991.13 | 1.75% |
| 2025-03-24 | 15.27 | 15.41 | 0.14 | 0.92% | 15.11 | 15.46 | 119410 | 18258.84 | 2.29% |
| 2025-03-21 | 15.58 | 15.27 | -0.56 | -3.54% | 15.18 | 15.65 | 200725 | 30897.44 | 3.85% |
| 2025-03-20 | 16.32 | 15.83 | -0.34 | -2.10% | 15.79 | 16.47 | 249229 | 40025.90 | 4.78% |
| 2025-03-19 | 15.93 | 16.17 | 0.18 | 1.13% | 15.72 | 16.45 | 295642 | 47374.89 | 5.67% |
| 2025-03-18 | 15.70 | 15.99 | 0.30 | 1.91% | 15.60 | 16.17 | 279527 | 44660.52 | 5.36% |
| 2025-03-17 | 15.81 | 15.69 | 0.12 | 0.77% | 15.59 | 16.06 | 170399 | 26861.84 | 3.27% |
| 2025-03-14 | 15.21 | 15.57 | 0.31 | 2.03% | 15.16 | 15.58 | 193283 | 29820.04 | 3.71% |
| 2025-03-13 | 15.56 | 15.26 | -0.30 | -1.93% | 15.15 | 15.56 | 168650 | 25711.80 | 3.24% |
| 2025-03-12 | 15.40 | 15.56 | 0.22 | 1.43% | 15.22 | 15.80 | 255304 | 39583.11 | 4.90% |
| 2025-03-11 | 15.10 | 15.34 | 0.04 | 0.26% | 15.05 | 15.45 | 118407 | 18067.27 | 2.27% |
| 2025-03-10 | 15.45 | 15.30 | -0.16 | -1.03% | 15.09 | 15.48 | 159213 | 24232.81 | 3.06% |
| 2025-03-07 | 15.58 | 15.46 | -0.25 | -1.59% | 15.30 | 15.71 | 176919 | 27465.06 | 3.40% |
| 2025-03-06 | 15.41 | 15.71 | 0.41 | 2.68% | 15.35 | 15.79 | 214113 | 33465.89 | 4.11% |
| 2025-03-05 | 15.33 | 15.30 | 0.01 | 0.07% | 15.15 | 15.41 | 126783 | 19331.23 | 2.43% |
| 2025-03-04 | 15.11 | 15.29 | 0.15 | 0.99% | 15.02 | 15.29 | 143176 | 21737.45 | 2.75% |
| 2025-03-03 | 15.41 | 15.14 | -0.25 | -1.62% | 15.00 | 15.61 | 219381 | 33533.33 | 4.21% |
| 2025-02-28 | 16.08 | 15.39 | -0.84 | -5.18% | 15.36 | 16.08 | 233754 | 36537.95 | 4.49% |
| 2025-02-27 | 16.66 | 16.23 | -0.41 | -2.46% | 15.90 | 16.75 | 281666 | 45743.10 | 5.41% |
| 2025-02-26 | 16.47 | 16.64 | 0.09 | 0.54% | 16.24 | 16.86 | 306846 | 50720.61 | 5.89% |
| 2025-02-25 | 16.00 | 16.55 | 0.26 | 1.60% | 15.84 | 16.92 | 365242 | 60235.41 | 7.01% |
| 2025-02-24 | 16.55 | 16.29 | -0.44 | -2.63% | 16.20 | 16.68 | 262216 | 42873.49 | 5.03% |
| 2025-02-21 | 16.73 | 16.73 | 0.08 | 0.48% | 16.42 | 16.85 | 359354 | 59943.36 | 6.90% |
| 2025-02-20 | 16.09 | 16.65 | 0.69 | 4.32% | 16.01 | 16.73 | 392113 | 64513.61 | 7.53% |
| 2025-02-19 | 15.84 | 15.96 | 0.12 | 0.76% | 15.64 | 16.04 | 253591 | 40296.80 | 4.87% |
| 2025-02-18 | 16.71 | 15.84 | -0.86 | -5.15% | 15.72 | 16.73 | 315076 | 51038.59 | 6.05% |
| 2025-02-17 | 16.77 | 16.70 | -0.07 | -0.42% | 16.51 | 16.95 | 218272 | 36408.12 | 4.19% |
| 2025-02-14 | 16.71 | 16.77 | 0.01 | 0.06% | 16.35 | 16.83 | 225006 | 37379.87 | 4.32% |
| 2025-02-13 | 17.65 | 16.76 | -0.89 | -5.04% | 16.67 | 17.67 | 366581 | 62120.55 | 7.04% |
| 2025-02-12 | 17.47 | 17.65 | 0.30 | 1.73% | 17.47 | 17.98 | 288854 | 51133.08 | 5.54% |
| 2025-02-11 | 17.66 | 17.35 | -0.13 | -0.74% | 17.23 | 17.88 | 225475 | 39330.50 | 4.33% |
| 2025-02-10 | 17.27 | 17.48 | 0.20 | 1.16% | 17.01 | 17.55 | 264096 | 45633.18 | 5.07% |
| 2025-02-07 | 17.42 | 17.28 | -0.25 | -1.43% | 17.00 | 17.60 | 324858 | 56363.89 | 6.23% |
| 2025-02-06 | 16.66 | 17.53 | 0.88 | 5.29% | 16.66 | 17.79 | 380954 | 66368.09 | 7.31% |
| 2025-02-05 | 16.33 | 16.65 | 0.65 | 4.06% | 16.33 | 17.07 | 283073 | 47320.55 | 5.43% |
| 2025-01-27 | 16.63 | 16.00 | -0.52 | -3.15% | 16.00 | 16.76 | 178686 | 28998.55 | 3.43% |
| 2025-01-24 | 15.71 | 16.52 | 0.75 | 4.76% | 15.69 | 16.55 | 286070 | 46624.11 | 5.49% |
| 2025-01-23 | 16.29 | 15.77 | -0.33 | -2.05% | 15.77 | 16.42 | 235626 | 37953.76 | 4.52% |
| 2025-01-22 | 16.20 | 16.10 | -0.36 | -2.19% | 15.97 | 16.33 | 220014 | 35458.06 | 4.22% |
| 2025-01-21 | 15.97 | 16.46 | 0.65 | 4.11% | 15.90 | 16.62 | 343830 | 55941.53 | 6.60% |
| 2025-01-20 | 15.55 | 15.81 | 0.40 | 2.60% | 15.49 | 15.97 | 248506 | 39211.96 | 4.77% |
| 2025-01-17 | 15.16 | 15.41 | 0.10 | 0.65% | 15.07 | 15.53 | 182876 | 28027.27 | 3.51% |
| 2025-01-16 | 15.54 | 15.31 | -0.12 | -0.78% | 15.07 | 15.84 | 203330 | 31347.61 | 3.90% |
| 2025-01-15 | 15.55 | 15.43 | -0.11 | -0.71% | 15.33 | 15.64 | 178520 | 27576.07 | 3.43% |
| 2025-01-14 | 14.66 | 15.54 | 1.01 | 6.95% | 14.51 | 15.56 | 251931 | 38330.72 | 4.84% |
| 2025-01-13 | 14.50 | 14.53 | -0.34 | -2.29% | 14.16 | 14.77 | 219600 | 31925.19 | 4.21% |
| 2025-01-10 | 15.40 | 14.87 | -0.63 | -4.06% | 14.83 | 15.65 | 210956 | 32189.95 | 4.05% |
| 2025-01-09 | 15.00 | 15.50 | 0.37 | 2.45% | 15.00 | 15.75 | 262917 | 40778.82 | 5.05% |
| 2025-01-08 | 15.45 | 15.13 | -0.41 | -2.64% | 14.53 | 15.55 | 324091 | 48465.59 | 6.22% |
| 2025-01-07 | 15.04 | 15.54 | 0.50 | 3.32% | 15.00 | 15.56 | 274602 | 42157.06 | 5.27% |
| 2025-01-06 | 16.05 | 15.04 | -1.20 | -7.39% | 14.88 | 16.23 | 364146 | 55759.64 | 6.99% |
| 2025-01-03 | 16.30 | 16.24 | 0.06 | 0.37% | 15.62 | 16.66 | 305649 | 49501.75 | 5.87% |
| 2025-01-02 | 16.40 | 16.18 | -0.32 | -1.94% | 15.96 | 16.75 | 236532 | 38749.62 | 4.54% |
| 2024-12-31 | 17.68 | 16.50 | -1.30 | -7.30% | 16.46 | 17.73 | 397705 | 67035.66 | 7.63% |
| 2024-12-30 | 18.07 | 17.80 | -0.41 | -2.25% | 17.50 | 18.60 | 358211 | 63999.69 | 6.87% |
| 2024-12-27 | 18.26 | 18.21 | -0.10 | -0.55% | 18.17 | 18.96 | 365189 | 67797.88 | 7.01% |
| 2024-12-26 | 17.60 | 18.31 | 0.60 | 3.39% | 17.52 | 18.54 | 343027 | 62328.95 | 6.58% |
| 2024-12-25 | 17.48 | 17.71 | 0.17 | 0.97% | 16.92 | 18.12 | 332425 | 58305.94 | 6.38% |
| 2024-12-24 | 17.23 | 17.54 | 0.27 | 1.56% | 16.98 | 17.67 | 297150 | 51554.74 | 5.70% |
| 2024-12-23 | 18.32 | 17.27 | -1.05 | -5.73% | 17.15 | 18.48 | 448265 | 78310.40 | 8.60% |
| 2024-12-20 | 17.88 | 18.32 | 0.22 | 1.22% | 17.80 | 19.20 | 532209 | 99131.06 | 10.21% |
| 2024-12-19 | 18.46 | 18.10 | -0.86 | -4.54% | 17.50 | 18.85 | 612915 | 110312.16 | 11.76% |
| 2024-12-18 | 17.88 | 18.96 | 1.11 | 6.22% | 17.45 | 19.33 | 528381 | 97937.05 | 10.14% |
| 2024-12-17 | 18.56 | 17.85 | -0.83 | -4.44% | 17.50 | 18.65 | 464877 | 83428.30 | 8.92% |
| 2024-12-16 | 19.40 | 18.68 | -1.36 | -6.79% | 18.37 | 19.80 | 650172 | 124245.89 | 12.48% |
| 2024-12-13 | 18.25 | 20.04 | 1.49 | 8.03% | 18.20 | 20.41 | 1047508 | 205593.45 | 20.10% |
| 2024-12-12 | 18.99 | 18.55 | 0.00 | 0.00% | 17.91 | 19.09 | 760312 | 139932.44 | 14.59% |
| 2024-12-11 | 16.85 | 18.55 | 1.69 | 10.02% | 16.80 | 18.55 | 687572 | 123764.09 | 13.20% |
| 2024-12-10 | 16.80 | 16.86 | 0.55 | 3.37% | 16.40 | 17.55 | 605051 | 102961.50 | 11.61% |
| 2024-12-09 | 16.15 | 16.31 | 0.17 | 1.05% | 16.07 | 16.95 | 345507 | 56900.40 | 6.63% |
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。
