| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 2.38 | 2.39 | 0.02 | 0.84% | 2.34 | 2.40 | 459552 | 10891.51 | 2.54% |
| 2025-08-21 | 2.36 | 2.37 | 0.00 | 0.00% | 2.36 | 2.41 | 448989 | 10703.60 | 2.48% |
| 2025-08-20 | 2.35 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 353414 | 8340.26 | 1.95% |
| 2025-08-19 | 2.34 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 389924 | 9187.60 | 2.15% |
| 2025-08-18 | 2.33 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 362872 | 8497.11 | 2.00% |
| 2025-08-15 | 2.31 | 2.32 | 0.01 | 0.43% | 2.29 | 2.34 | 316006 | 7318.58 | 1.74% |
| 2025-08-14 | 2.38 | 2.31 | -0.07 | -2.94% | 2.31 | 2.39 | 538510 | 12595.86 | 2.97% |
| 2025-08-13 | 2.36 | 2.38 | 0.02 | 0.85% | 2.35 | 2.43 | 666289 | 15910.73 | 3.68% |
| 2025-08-12 | 2.38 | 2.36 | -0.01 | -0.42% | 2.34 | 2.39 | 280217 | 6605.24 | 1.55% |
| 2025-08-11 | 2.32 | 2.37 | 0.05 | 2.16% | 2.32 | 2.38 | 474044 | 11171.87 | 2.61% |
| 2025-08-08 | 2.31 | 2.32 | 0.00 | 0.00% | 2.29 | 2.33 | 251211 | 5806.68 | 1.39% |
| 2025-08-07 | 2.33 | 2.32 | -0.01 | -0.43% | 2.30 | 2.34 | 195249 | 4511.81 | 1.08% |
| 2025-08-06 | 2.31 | 2.33 | 0.01 | 0.43% | 2.28 | 2.34 | 312318 | 7209.83 | 1.72% |
| 2025-08-05 | 2.30 | 2.32 | 0.02 | 0.87% | 2.29 | 2.32 | 246702 | 5700.75 | 1.36% |
| 2025-08-04 | 2.29 | 2.30 | 0.00 | 0.00% | 2.27 | 2.30 | 233016 | 5333.26 | 1.29% |
| 2025-08-01 | 2.34 | 2.30 | -0.05 | -2.13% | 2.28 | 2.35 | 509717 | 11739.71 | 2.81% |
| 2025-07-31 | 2.35 | 2.35 | 0.01 | 0.43% | 2.33 | 2.42 | 677596 | 16083.73 | 3.74% |
| 2025-07-30 | 2.35 | 2.34 | 0.00 | 0.00% | 2.33 | 2.37 | 255645 | 6000.29 | 1.41% |
| 2025-07-29 | 2.36 | 2.34 | -0.02 | -0.85% | 2.32 | 2.37 | 286974 | 6699.34 | 1.58% |
| 2025-07-28 | 2.37 | 2.36 | -0.02 | -0.84% | 2.34 | 2.38 | 335381 | 7903.82 | 1.85% |
| 2025-07-25 | 2.41 | 2.38 | -0.03 | -1.24% | 2.37 | 2.43 | 450742 | 10785.20 | 2.49% |
| 2025-07-24 | 2.36 | 2.41 | 0.05 | 2.12% | 2.34 | 2.41 | 444081 | 10597.90 | 2.45% |
| 2025-07-23 | 2.41 | 2.36 | -0.04 | -1.67% | 2.36 | 2.43 | 517904 | 12398.17 | 2.86% |
| 2025-07-22 | 2.39 | 2.40 | 0.01 | 0.42% | 2.34 | 2.41 | 557538 | 13265.91 | 3.08% |
| 2025-07-21 | 2.34 | 2.39 | 0.06 | 2.58% | 2.33 | 2.43 | 599840 | 14330.45 | 3.31% |
| 2025-07-18 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 270297 | 6284.70 | 1.49% |
| 2025-07-17 | 2.32 | 2.33 | 0.02 | 0.87% | 2.32 | 2.35 | 256740 | 5990.30 | 1.42% |
| 2025-07-16 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.32 | 280773 | 6473.88 | 1.55% |
| 2025-07-15 | 2.38 | 2.30 | -0.09 | -3.77% | 2.28 | 2.39 | 690369 | 15994.07 | 3.81% |
| 2025-07-14 | 2.44 | 2.39 | -0.07 | -2.85% | 2.38 | 2.45 | 535936 | 12859.88 | 2.96% |
| 2025-07-11 | 2.48 | 2.46 | -0.03 | -1.20% | 2.43 | 2.53 | 620080 | 15227.34 | 3.42% |
| 2025-07-10 | 2.43 | 2.49 | 0.05 | 2.05% | 2.41 | 2.51 | 856495 | 21077.15 | 4.72% |
| 2025-07-09 | 2.40 | 2.44 | 0.04 | 1.67% | 2.39 | 2.47 | 825674 | 20151.89 | 4.55% |
| 2025-07-08 | 2.42 | 2.40 | 0.00 | 0.00% | 2.35 | 2.43 | 537569 | 12793.68 | 2.97% |
| 2025-07-07 | 2.37 | 2.40 | 0.02 | 0.84% | 2.34 | 2.40 | 458221 | 10905.70 | 2.53% |
| 2025-07-04 | 2.41 | 2.38 | -0.05 | -2.06% | 2.37 | 2.50 | 786660 | 19055.52 | 4.34% |
| 2025-07-03 | 2.34 | 2.43 | 0.08 | 3.40% | 2.33 | 2.52 | 1189449 | 28924.67 | 6.56% |
| 2025-07-02 | 2.37 | 2.35 | -0.02 | -0.84% | 2.33 | 2.38 | 461273 | 10848.41 | 2.54% |
| 2025-07-01 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.40 | 488767 | 11607.58 | 2.70% |
| 2025-06-30 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.39 | 437167 | 10356.11 | 2.41% |
| 2025-06-27 | 2.39 | 2.37 | -0.02 | -0.84% | 2.37 | 2.42 | 638990 | 15287.48 | 3.52% |
| 2025-06-26 | 2.39 | 2.39 | -0.01 | -0.42% | 2.36 | 2.42 | 546324 | 13074.86 | 3.01% |
| 2025-06-25 | 2.41 | 2.40 | -0.01 | -0.41% | 2.36 | 2.42 | 488075 | 11646.83 | 2.69% |
| 2025-06-24 | 2.39 | 2.41 | 0.02 | 0.84% | 2.36 | 2.44 | 511445 | 12319.89 | 2.82% |
| 2025-06-23 | 2.30 | 2.39 | 0.00 | 0.00% | 2.30 | 2.40 | 711993 | 16790.91 | 3.93% |
| 2025-06-20 | 2.36 | 2.39 | 0.05 | 2.14% | 2.36 | 2.49 | 1078624 | 26090.78 | 5.95% |
| 2025-06-19 | 2.41 | 2.34 | -0.08 | -3.31% | 2.34 | 2.43 | 582733 | 13839.92 | 3.21% |
| 2025-06-18 | 2.44 | 2.42 | -0.04 | -1.63% | 2.40 | 2.45 | 558552 | 13531.99 | 3.08% |
| 2025-06-17 | 2.49 | 2.46 | 0.00 | 0.00% | 2.44 | 2.50 | 640388 | 15794.87 | 3.53% |
| 2025-06-16 | 2.48 | 2.46 | -0.01 | -0.40% | 2.43 | 2.50 | 585696 | 14402.44 | 3.23% |
| 2025-06-13 | 2.61 | 2.47 | -0.13 | -5.00% | 2.45 | 2.61 | 1101264 | 27497.96 | 6.07% |
| 2025-06-12 | 2.67 | 2.60 | -0.09 | -3.35% | 2.58 | 2.67 | 1139497 | 29701.86 | 6.29% |
| 2025-06-11 | 2.79 | 2.69 | -0.04 | -1.47% | 2.68 | 2.81 | 1003936 | 27251.99 | 5.54% |
| 2025-06-10 | 2.82 | 2.73 | -0.12 | -4.21% | 2.67 | 2.87 | 1473553 | 40682.65 | 8.13% |
| 2025-06-09 | 2.79 | 2.85 | 0.02 | 0.71% | 2.73 | 2.91 | 1590334 | 44685.62 | 8.77% |
| 2025-06-06 | 2.95 | 2.83 | -0.21 | -6.91% | 2.81 | 2.97 | 2185276 | 62573.27 | 12.05% |
| 2025-06-05 | 2.92 | 3.04 | 0.04 | 1.33% | 2.81 | 3.29 | 2926222 | 90033.82 | 16.14% |
| 2025-06-04 | 3.06 | 3.00 | -0.12 | -3.85% | 2.95 | 3.09 | 2221627 | 66695.84 | 12.26% |
| 2025-06-03 | 3.05 | 3.12 | 0.15 | 5.05% | 2.97 | 3.26 | 3463011 | 107804.59 | 19.10% |
| 2025-05-30 | 2.66 | 2.97 | 0.27 | 10.00% | 2.65 | 2.97 | 1233505 | 35991.27 | 6.80% |
| 2025-05-29 | 2.80 | 2.70 | -0.27 | -9.09% | 2.67 | 2.88 | 2370450 | 65786.21 | 13.08% |
| 2025-05-28 | 2.84 | 2.97 | 0.07 | 2.41% | 2.75 | 3.10 | 3208759 | 93256.06 | 17.70% |
| 2025-05-27 | 2.88 | 2.90 | 0.03 | 1.05% | 2.84 | 3.12 | 3602330 | 106631.55 | 19.87% |
| 2025-05-26 | 2.50 | 2.87 | 0.26 | 9.96% | 2.35 | 2.87 | 2515171 | 63229.92 | 13.87% |
| 2025-05-23 | 2.87 | 2.61 | -0.29 | -10.00% | 2.61 | 2.87 | 2098569 | 56373.00 | 11.58% |
| 2025-05-22 | 2.90 | 2.90 | 0.26 | 9.85% | 2.90 | 2.90 | 360619 | 10457.94 | 1.99% |
| 2025-05-21 | 2.59 | 2.64 | 0.24 | 10.00% | 2.34 | 2.64 | 1823705 | 46127.95 | 10.06% |
| 2025-05-20 | 2.40 | 2.40 | 0.22 | 10.09% | 2.40 | 2.40 | 233456 | 5602.94 | 1.29% |
| 2025-05-19 | 2.07 | 2.18 | 0.20 | 10.10% | 2.03 | 2.18 | 827587 | 17585.46 | 4.57% |
| 2025-05-16 | 1.98 | 1.98 | 0.00 | 0.00% | 1.97 | 2.02 | 202973 | 4033.46 | 1.12% |
| 2025-05-15 | 1.99 | 1.98 | -0.01 | -0.50% | 1.97 | 2.02 | 170076 | 3392.46 | 0.94% |
| 2025-05-14 | 1.98 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 207990 | 4123.77 | 1.15% |
| 2025-05-13 | 2.01 | 1.98 | -0.02 | -1.00% | 1.98 | 2.03 | 172604 | 3452.01 | 0.95% |
| 2025-05-12 | 2.05 | 2.00 | -0.05 | -2.44% | 1.97 | 2.05 | 295346 | 5910.17 | 1.63% |
| 2025-05-09 | 2.06 | 2.05 | 0.01 | 0.49% | 2.02 | 2.08 | 247650 | 5068.71 | 1.37% |
| 2025-05-08 | 2.02 | 2.04 | 0.00 | 0.00% | 2.01 | 2.06 | 301158 | 6144.50 | 1.66% |
| 2025-05-07 | 2.02 | 2.04 | 0.03 | 1.49% | 2.00 | 2.05 | 358982 | 7264.99 | 1.98% |
| 2025-05-06 | 1.90 | 2.01 | 0.13 | 6.91% | 1.89 | 2.03 | 411173 | 8081.79 | 2.27% |
| 2025-04-30 | 1.87 | 1.88 | 0.01 | 0.53% | 1.85 | 1.90 | 153444 | 2892.77 | 0.85% |
| 2025-04-29 | 1.89 | 1.87 | -0.02 | -1.06% | 1.85 | 1.92 | 195836 | 3670.26 | 1.08% |
棕榈股份(002431)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。
