| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.00 | 2.03 | 0.03 | 1.50% | 1.98 | 2.05 | 149064 | 3021.74 | 0.83% |
| 2025-04-02 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 74475 | 1494.54 | 0.42% |
| 2025-04-01 | 2.01 | 2.01 | -0.01 | -0.50% | 1.99 | 2.02 | 160256 | 3212.01 | 0.90% |
| 2025-03-31 | 2.03 | 2.02 | 0.02 | 1.00% | 2.00 | 2.12 | 229916 | 4699.96 | 1.29% |
| 2025-03-28 | 2.02 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 132313 | 2649.63 | 0.74% |
| 2025-03-27 | 2.05 | 2.01 | -0.04 | -1.95% | 2.00 | 2.05 | 139019 | 2805.61 | 0.78% |
| 2025-03-26 | 2.03 | 2.05 | 0.03 | 1.49% | 2.01 | 2.06 | 142847 | 2912.99 | 0.80% |
| 2025-03-25 | 2.04 | 2.02 | -0.01 | -0.49% | 2.00 | 2.04 | 133577 | 2694.97 | 0.75% |
| 2025-03-24 | 2.09 | 2.03 | -0.07 | -3.33% | 2.00 | 2.10 | 262021 | 5327.85 | 1.46% |
| 2025-03-21 | 2.12 | 2.10 | -0.02 | -0.94% | 2.08 | 2.15 | 199899 | 4232.20 | 1.12% |
| 2025-03-20 | 2.12 | 2.12 | 0.00 | 0.00% | 2.11 | 2.17 | 261509 | 5582.88 | 1.46% |
| 2025-03-19 | 2.16 | 2.12 | -0.04 | -1.85% | 2.10 | 2.17 | 228485 | 4860.85 | 1.28% |
| 2025-03-18 | 2.13 | 2.16 | 0.03 | 1.41% | 2.08 | 2.20 | 503820 | 10782.25 | 2.82% |
| 2025-03-17 | 2.07 | 2.13 | 0.06 | 2.90% | 2.07 | 2.15 | 427733 | 9071.15 | 2.39% |
| 2025-03-14 | 2.03 | 2.07 | 0.04 | 1.97% | 2.02 | 2.08 | 248756 | 5115.46 | 1.39% |
| 2025-03-13 | 2.07 | 2.03 | -0.02 | -0.98% | 2.00 | 2.07 | 182873 | 3700.60 | 1.02% |
| 2025-03-12 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.07 | 195061 | 4001.12 | 1.09% |
| 2025-03-11 | 2.01 | 2.04 | 0.02 | 0.99% | 1.99 | 2.04 | 177281 | 3576.36 | 0.99% |
| 2025-03-10 | 2.02 | 2.02 | 0.01 | 0.50% | 2.01 | 2.05 | 145040 | 2945.92 | 0.81% |
| 2025-03-07 | 2.04 | 2.01 | -0.03 | -1.47% | 2.01 | 2.05 | 185535 | 3756.61 | 1.04% |
| 2025-03-06 | 2.03 | 2.04 | 0.01 | 0.49% | 2.02 | 2.05 | 175118 | 3571.33 | 0.98% |
| 2025-03-05 | 2.05 | 2.03 | -0.02 | -0.98% | 1.99 | 2.06 | 220438 | 4434.31 | 1.23% |
| 2025-03-04 | 2.03 | 2.05 | 0.02 | 0.99% | 2.01 | 2.05 | 152014 | 3088.12 | 0.85% |
| 2025-03-03 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.08 | 200763 | 4117.61 | 1.12% |
| 2025-02-28 | 2.10 | 2.05 | -0.06 | -2.84% | 2.04 | 2.11 | 257883 | 5344.73 | 1.44% |
| 2025-02-27 | 2.12 | 2.11 | -0.02 | -0.94% | 2.08 | 2.18 | 312290 | 6616.26 | 1.75% |
| 2025-02-26 | 2.12 | 2.13 | 0.05 | 2.40% | 2.10 | 2.18 | 394496 | 8419.36 | 2.21% |
| 2025-02-25 | 2.10 | 2.08 | -0.07 | -3.26% | 2.06 | 2.14 | 471644 | 9924.12 | 2.64% |
| 2025-02-24 | 2.06 | 2.15 | 0.11 | 5.39% | 2.06 | 2.24 | 695497 | 15076.35 | 3.89% |
| 2025-02-21 | 2.08 | 2.04 | -0.04 | -1.92% | 2.01 | 2.08 | 218527 | 4449.57 | 1.22% |
| 2025-02-20 | 2.09 | 2.08 | 0.00 | 0.00% | 2.04 | 2.10 | 208233 | 4309.16 | 1.16% |
| 2025-02-19 | 2.08 | 2.08 | 0.01 | 0.48% | 2.06 | 2.10 | 183153 | 3805.36 | 1.02% |
| 2025-02-18 | 2.17 | 2.07 | -0.09 | -4.17% | 2.06 | 2.17 | 291294 | 6121.50 | 1.63% |
| 2025-02-17 | 2.07 | 2.16 | 0.08 | 3.85% | 2.06 | 2.18 | 373850 | 7976.62 | 2.09% |
| 2025-02-14 | 2.11 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 219449 | 4585.71 | 1.23% |
| 2025-02-13 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.14 | 308008 | 6514.53 | 1.72% |
| 2025-02-12 | 2.09 | 2.09 | 0.01 | 0.48% | 2.04 | 2.12 | 204586 | 4247.19 | 1.14% |
| 2025-02-11 | 2.13 | 2.08 | -0.03 | -1.42% | 2.06 | 2.14 | 216355 | 4498.69 | 1.21% |
| 2025-02-10 | 2.06 | 2.11 | 0.06 | 2.93% | 2.06 | 2.12 | 247612 | 5178.00 | 1.38% |
| 2025-02-07 | 1.98 | 2.05 | 0.06 | 3.02% | 1.97 | 2.06 | 269522 | 5488.78 | 1.51% |
| 2025-02-06 | 1.99 | 1.99 | 0.03 | 1.53% | 1.93 | 1.99 | 213548 | 4208.67 | 1.19% |
| 2025-02-05 | 1.94 | 1.96 | 0.03 | 1.55% | 1.93 | 1.99 | 152419 | 2997.68 | 0.85% |
| 2025-01-27 | 1.94 | 1.93 | 0.00 | 0.00% | 1.93 | 2.00 | 179467 | 3517.77 | 1.00% |
| 2025-01-24 | 1.94 | 1.93 | -0.01 | -0.52% | 1.91 | 1.95 | 149006 | 2868.63 | 0.83% |
| 2025-01-23 | 1.96 | 1.94 | 0.00 | 0.00% | 1.94 | 2.01 | 220391 | 4344.63 | 1.23% |
| 2025-01-22 | 1.94 | 1.94 | -0.05 | -2.51% | 1.92 | 1.97 | 170435 | 3310.80 | 0.95% |
| 2025-01-21 | 2.04 | 1.99 | -0.04 | -1.97% | 1.98 | 2.05 | 175147 | 3507.55 | 0.98% |
| 2025-01-20 | 2.05 | 2.03 | 0.00 | 0.00% | 1.99 | 2.06 | 158616 | 3215.03 | 0.89% |
| 2025-01-17 | 2.08 | 2.03 | -0.07 | -3.33% | 2.03 | 2.08 | 217388 | 4448.59 | 1.22% |
| 2025-01-16 | 2.13 | 2.10 | 0.01 | 0.48% | 2.06 | 2.14 | 277615 | 5834.92 | 1.55% |
| 2025-01-15 | 2.07 | 2.09 | 0.05 | 2.45% | 2.02 | 2.10 | 307379 | 6344.70 | 1.72% |
| 2025-01-14 | 1.96 | 2.04 | 0.10 | 5.15% | 1.94 | 2.04 | 261396 | 5231.82 | 1.46% |
| 2025-01-13 | 1.90 | 1.94 | -0.01 | -0.51% | 1.88 | 1.95 | 191997 | 3678.74 | 1.07% |
| 2025-01-10 | 2.04 | 1.95 | -0.08 | -3.94% | 1.95 | 2.04 | 272824 | 5411.09 | 1.53% |
| 2025-01-09 | 2.00 | 2.03 | 0.02 | 1.00% | 1.98 | 2.05 | 270804 | 5465.62 | 1.51% |
| 2025-01-08 | 2.00 | 2.01 | 0.01 | 0.50% | 1.93 | 2.02 | 320035 | 6345.53 | 1.79% |
| 2025-01-07 | 1.96 | 2.00 | 0.05 | 2.56% | 1.93 | 2.01 | 222637 | 4357.57 | 1.24% |
| 2025-01-06 | 1.94 | 1.95 | 0.01 | 0.52% | 1.86 | 1.99 | 288464 | 5577.55 | 1.61% |
| 2025-01-03 | 2.08 | 1.94 | -0.14 | -6.73% | 1.94 | 2.12 | 376147 | 7510.84 | 2.10% |
| 2025-01-02 | 2.10 | 2.08 | -0.01 | -0.48% | 2.05 | 2.14 | 268614 | 5629.26 | 1.50% |
| 2024-12-31 | 2.15 | 2.09 | -0.04 | -1.88% | 2.09 | 2.18 | 280643 | 5976.79 | 1.57% |
| 2024-12-30 | 2.22 | 2.13 | -0.09 | -4.05% | 2.11 | 2.23 | 343950 | 7342.23 | 1.92% |
| 2024-12-27 | 2.18 | 2.22 | 0.04 | 1.83% | 2.15 | 2.26 | 323346 | 7205.86 | 1.81% |
| 2024-12-26 | 2.18 | 2.18 | 0.01 | 0.46% | 2.16 | 2.21 | 308847 | 6724.32 | 1.73% |
| 2024-12-25 | 2.25 | 2.17 | -0.07 | -3.13% | 2.11 | 2.26 | 466480 | 10076.75 | 2.61% |
| 2024-12-24 | 2.27 | 2.24 | -0.10 | -4.27% | 2.20 | 2.33 | 644415 | 14466.58 | 3.60% |
| 2024-12-23 | 2.60 | 2.34 | -0.26 | -10.00% | 2.34 | 2.62 | 1010133 | 24451.20 | 5.65% |
| 2024-12-20 | 2.75 | 2.60 | -0.16 | -5.80% | 2.59 | 2.75 | 1443635 | 38246.36 | 8.07% |
| 2024-12-19 | 2.55 | 2.76 | 0.25 | 9.96% | 2.51 | 2.76 | 1120509 | 30490.25 | 6.26% |
| 2024-12-18 | 2.44 | 2.51 | -0.20 | -7.38% | 2.44 | 2.60 | 1700356 | 42705.57 | 9.51% |
| 2024-12-17 | 2.79 | 2.71 | 0.06 | 2.26% | 2.69 | 2.92 | 2426137 | 69043.09 | 13.56% |
| 2024-12-16 | 2.65 | 2.65 | 0.01 | 0.38% | 2.61 | 2.73 | 636603 | 16933.64 | 3.56% |
| 2024-12-13 | 2.69 | 2.64 | -0.05 | -1.86% | 2.63 | 2.74 | 800566 | 21405.94 | 4.48% |
| 2024-12-12 | 2.79 | 2.69 | -0.05 | -1.82% | 2.65 | 2.79 | 1693949 | 46062.39 | 9.47% |
| 2024-12-11 | 2.49 | 2.74 | 0.25 | 10.04% | 2.48 | 2.74 | 1788952 | 48225.24 | 10.00% |
| 2024-12-10 | 2.61 | 2.49 | -0.06 | -2.35% | 2.48 | 2.65 | 580021 | 14748.73 | 3.24% |
| 2024-12-09 | 2.58 | 2.55 | -0.04 | -1.54% | 2.51 | 2.62 | 479791 | 12241.83 | 2.68% |
| 2024-12-06 | 2.48 | 2.59 | 0.13 | 5.28% | 2.48 | 2.63 | 736919 | 18953.72 | 4.12% |
| 2024-12-05 | 2.36 | 2.46 | 0.08 | 3.36% | 2.36 | 2.47 | 350932 | 8528.40 | 1.96% |
| 2024-12-04 | 2.42 | 2.38 | -0.06 | -2.46% | 2.36 | 2.44 | 274197 | 6583.22 | 1.53% |
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。
