| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 13.60 | 13.56 | -0.02 | -0.15% | 13.39 | 13.72 | 199194 | 27059.32 | 3.82% |
| 2025-08-13 | 13.55 | 13.58 | 0.07 | 0.52% | 13.45 | 13.62 | 148252 | 20075.68 | 2.85% |
| 2025-08-12 | 13.44 | 13.51 | 0.02 | 0.15% | 13.42 | 13.58 | 110891 | 14980.71 | 2.13% |
| 2025-08-11 | 13.20 | 13.49 | 0.25 | 1.89% | 13.20 | 13.55 | 175990 | 23667.94 | 3.38% |
| 2025-08-08 | 13.45 | 13.24 | -0.26 | -1.93% | 13.24 | 13.47 | 125800 | 16738.82 | 2.41% |
| 2025-08-07 | 13.56 | 13.50 | -0.05 | -0.37% | 13.48 | 13.65 | 148833 | 20160.24 | 2.86% |
| 2025-08-06 | 13.27 | 13.55 | 0.28 | 2.11% | 13.17 | 13.70 | 231297 | 31164.75 | 4.44% |
| 2025-08-05 | 13.18 | 13.27 | 0.09 | 0.68% | 13.17 | 13.29 | 79554 | 10527.27 | 1.53% |
| 2025-08-04 | 13.07 | 13.18 | 0.01 | 0.08% | 13.02 | 13.19 | 71425 | 9366.08 | 1.37% |
| 2025-08-01 | 13.14 | 13.17 | 0.03 | 0.23% | 13.09 | 13.34 | 106969 | 14094.93 | 2.05% |
| 2025-07-31 | 13.39 | 13.14 | -0.28 | -2.09% | 13.11 | 13.50 | 171388 | 22784.36 | 3.29% |
| 2025-07-30 | 13.61 | 13.42 | -0.33 | -2.40% | 13.37 | 13.63 | 206069 | 27743.36 | 3.95% |
| 2025-07-29 | 13.44 | 13.75 | 0.31 | 2.31% | 13.30 | 13.85 | 293925 | 40079.00 | 5.64% |
| 2025-07-28 | 13.57 | 13.44 | -0.08 | -0.59% | 13.40 | 13.59 | 108924 | 14649.14 | 2.09% |
| 2025-07-25 | 13.59 | 13.52 | -0.06 | -0.44% | 13.42 | 13.64 | 189562 | 25618.01 | 3.64% |
| 2025-07-24 | 13.15 | 13.58 | 0.43 | 3.27% | 13.14 | 13.58 | 248068 | 33218.72 | 4.76% |
| 2025-07-23 | 13.27 | 13.15 | -0.13 | -0.98% | 13.14 | 13.30 | 124394 | 16437.22 | 2.39% |
| 2025-07-22 | 13.39 | 13.28 | -0.12 | -0.90% | 13.18 | 13.39 | 123950 | 16442.34 | 2.38% |
| 2025-07-21 | 13.34 | 13.40 | 0.06 | 0.45% | 13.30 | 13.40 | 94403 | 12611.84 | 1.81% |
| 2025-07-18 | 13.41 | 13.34 | -0.07 | -0.52% | 13.28 | 13.48 | 101736 | 13576.95 | 1.95% |
| 2025-07-17 | 13.17 | 13.41 | 0.22 | 1.67% | 13.12 | 13.43 | 161794 | 21586.34 | 3.11% |
| 2025-07-16 | 13.14 | 13.19 | 0.05 | 0.38% | 13.11 | 13.27 | 86713 | 11453.52 | 1.66% |
| 2025-07-15 | 13.22 | 13.14 | -0.08 | -0.61% | 13.07 | 13.27 | 120968 | 15904.00 | 2.32% |
| 2025-07-14 | 13.30 | 13.22 | -0.07 | -0.53% | 13.20 | 13.31 | 89257 | 11806.22 | 1.71% |
| 2025-07-11 | 13.35 | 13.29 | -0.07 | -0.52% | 13.23 | 13.40 | 130517 | 17385.39 | 2.50% |
| 2025-07-10 | 13.35 | 13.36 | -0.04 | -0.30% | 13.26 | 13.43 | 116641 | 15549.27 | 2.24% |
| 2025-07-09 | 13.40 | 13.40 | -0.06 | -0.45% | 13.37 | 13.56 | 164899 | 22179.61 | 3.16% |
| 2025-07-08 | 13.17 | 13.46 | 0.31 | 2.36% | 13.14 | 13.50 | 216214 | 28917.78 | 4.15% |
| 2025-07-07 | 13.25 | 13.15 | -0.13 | -0.98% | 13.09 | 13.26 | 114666 | 15082.12 | 2.20% |
| 2025-07-04 | 13.45 | 13.28 | -0.23 | -1.70% | 13.19 | 13.60 | 229959 | 30621.83 | 4.41% |
| 2025-07-03 | 12.93 | 13.51 | 0.53 | 4.08% | 12.93 | 13.70 | 417012 | 56008.56 | 8.00% |
| 2025-07-02 | 13.13 | 12.98 | -0.13 | -0.99% | 12.90 | 13.13 | 96612 | 12528.10 | 1.85% |
| 2025-07-01 | 13.10 | 13.11 | -0.01 | -0.08% | 12.92 | 13.12 | 96756 | 12606.53 | 1.86% |
| 2025-06-30 | 12.92 | 13.12 | 0.22 | 1.71% | 12.92 | 13.13 | 124761 | 16285.78 | 2.39% |
| 2025-06-27 | 12.95 | 12.90 | 0.06 | 0.47% | 12.82 | 12.98 | 102981 | 13301.64 | 1.98% |
| 2025-06-26 | 13.22 | 13.09 | -0.12 | -0.91% | 13.07 | 13.29 | 120270 | 15831.12 | 2.31% |
| 2025-06-25 | 13.09 | 13.21 | 0.14 | 1.07% | 13.02 | 13.24 | 141520 | 18603.89 | 2.72% |
| 2025-06-24 | 12.80 | 13.07 | 0.31 | 2.43% | 12.79 | 13.08 | 116583 | 15161.35 | 2.24% |
| 2025-06-23 | 12.51 | 12.76 | 0.13 | 1.03% | 12.46 | 12.80 | 68190 | 8659.50 | 1.31% |
| 2025-06-20 | 12.78 | 12.63 | -0.19 | -1.48% | 12.61 | 12.92 | 86476 | 10986.64 | 1.66% |
| 2025-06-19 | 13.00 | 12.82 | -0.26 | -1.99% | 12.74 | 13.10 | 98595 | 12719.20 | 1.89% |
| 2025-06-18 | 13.07 | 13.08 | 0.01 | 0.08% | 12.94 | 13.18 | 95753 | 12490.88 | 1.84% |
| 2025-06-17 | 12.98 | 13.07 | 0.15 | 1.16% | 12.93 | 13.30 | 170643 | 22421.82 | 3.28% |
| 2025-06-16 | 12.74 | 12.92 | 0.13 | 1.02% | 12.69 | 12.93 | 66445 | 8565.18 | 1.28% |
| 2025-06-13 | 13.06 | 12.79 | -0.36 | -2.74% | 12.73 | 13.08 | 155288 | 20001.21 | 2.98% |
| 2025-06-12 | 13.13 | 13.15 | -0.02 | -0.15% | 13.06 | 13.31 | 108050 | 14249.72 | 2.07% |
| 2025-06-11 | 13.08 | 13.17 | 0.19 | 1.46% | 13.03 | 13.52 | 184844 | 24553.79 | 3.55% |
| 2025-06-10 | 13.26 | 12.98 | -0.28 | -2.11% | 12.92 | 13.30 | 110409 | 14418.04 | 2.12% |
| 2025-06-09 | 13.19 | 13.26 | 0.11 | 0.84% | 13.15 | 13.35 | 73682 | 9765.41 | 1.41% |
| 2025-06-06 | 13.31 | 13.15 | -0.17 | -1.28% | 13.10 | 13.31 | 72550 | 9549.82 | 1.39% |
| 2025-06-05 | 13.06 | 13.32 | 0.23 | 1.76% | 13.01 | 13.38 | 114176 | 15114.02 | 2.19% |
| 2025-06-04 | 12.97 | 13.09 | 0.10 | 0.77% | 12.96 | 13.16 | 62381 | 8176.13 | 1.20% |
| 2025-06-03 | 12.85 | 12.99 | 0.05 | 0.39% | 12.81 | 13.09 | 56518 | 7333.46 | 1.08% |
| 2025-05-30 | 13.14 | 12.94 | -0.31 | -2.34% | 12.92 | 13.25 | 94759 | 12326.22 | 1.82% |
| 2025-05-29 | 12.89 | 13.25 | 0.40 | 3.11% | 12.89 | 13.35 | 159733 | 21096.07 | 3.07% |
| 2025-05-28 | 12.97 | 12.85 | -0.13 | -1.00% | 12.82 | 13.07 | 67033 | 8659.16 | 1.29% |
| 2025-05-27 | 13.05 | 12.98 | -0.15 | -1.14% | 12.96 | 13.12 | 56889 | 7394.73 | 1.09% |
| 2025-05-26 | 12.90 | 13.13 | 0.11 | 0.84% | 12.83 | 13.14 | 85130 | 11094.78 | 1.63% |
| 2025-05-23 | 13.32 | 13.02 | -0.41 | -3.05% | 13.01 | 13.33 | 160284 | 21107.88 | 3.08% |
| 2025-05-22 | 13.09 | 13.43 | 0.32 | 2.44% | 13.02 | 13.64 | 239346 | 32044.25 | 4.59% |
| 2025-05-21 | 13.25 | 13.11 | -0.18 | -1.35% | 13.04 | 13.30 | 83728 | 11001.87 | 1.61% |
| 2025-05-20 | 13.14 | 13.29 | 0.15 | 1.14% | 13.02 | 13.34 | 68418 | 9049.91 | 1.31% |
| 2025-05-19 | 13.17 | 13.14 | -0.02 | -0.15% | 12.94 | 13.18 | 79534 | 10393.68 | 1.53% |
| 2025-05-16 | 13.18 | 13.16 | -0.04 | -0.30% | 13.10 | 13.29 | 71287 | 9421.17 | 1.37% |
| 2025-05-15 | 13.43 | 13.20 | -0.25 | -1.86% | 13.18 | 13.43 | 80739 | 10705.34 | 1.55% |
| 2025-05-14 | 13.48 | 13.45 | -0.06 | -0.44% | 13.31 | 13.54 | 102055 | 13705.46 | 1.96% |
| 2025-05-13 | 13.91 | 13.51 | -0.13 | -0.95% | 13.48 | 13.95 | 146723 | 20030.39 | 2.82% |
| 2025-05-12 | 13.54 | 13.64 | 0.29 | 2.17% | 13.46 | 13.64 | 133703 | 18115.62 | 2.57% |
| 2025-05-09 | 13.63 | 13.35 | -0.29 | -2.13% | 13.31 | 13.63 | 130653 | 17504.37 | 2.51% |
| 2025-05-08 | 13.18 | 13.64 | 0.41 | 3.10% | 13.15 | 13.71 | 244435 | 33064.70 | 4.69% |
| 2025-05-07 | 13.55 | 13.23 | -0.05 | -0.38% | 13.10 | 13.65 | 140101 | 18614.46 | 2.69% |
| 2025-05-06 | 13.06 | 13.28 | 0.27 | 2.08% | 12.98 | 13.29 | 148332 | 19513.34 | 2.85% |
| 2025-04-30 | 12.88 | 13.01 | 0.20 | 1.56% | 12.86 | 13.10 | 94734 | 12325.76 | 1.82% |
| 2025-04-29 | 12.65 | 12.81 | 0.14 | 1.10% | 12.53 | 12.90 | 84897 | 10867.17 | 1.63% |
| 2025-04-28 | 12.75 | 12.67 | -0.14 | -1.09% | 12.57 | 12.81 | 88886 | 11254.57 | 1.71% |
| 2025-04-25 | 12.89 | 12.81 | -0.20 | -1.54% | 12.78 | 13.03 | 147065 | 18929.24 | 2.82% |
| 2025-04-24 | 13.10 | 13.01 | -0.15 | -1.14% | 12.96 | 13.27 | 97499 | 12764.48 | 1.87% |
| 2025-04-23 | 13.08 | 13.16 | 0.22 | 1.70% | 12.99 | 13.25 | 141599 | 18582.04 | 2.72% |
| 2025-04-22 | 12.90 | 12.94 | -0.01 | -0.08% | 12.80 | 12.97 | 81168 | 10462.40 | 1.56% |
| 2025-04-21 | 12.79 | 12.95 | 0.18 | 1.41% | 12.65 | 12.98 | 82218 | 10581.85 | 1.58% |
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。
