| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.57 | 2.62 | 0.08 | 3.15% | 2.55 | 2.63 | 326496 | 8453.83 | 1.81% |
| 2026-02-02 | 2.60 | 2.54 | -0.07 | -2.68% | 2.53 | 2.62 | 319763 | 8263.94 | 1.77% |
| 2026-01-30 | 2.66 | 2.61 | -0.06 | -2.25% | 2.58 | 2.67 | 430159 | 11284.38 | 2.39% |
| 2026-01-29 | 2.65 | 2.67 | 0.01 | 0.38% | 2.61 | 2.71 | 480948 | 12837.43 | 2.67% |
| 2026-01-28 | 2.68 | 2.66 | -0.02 | -0.75% | 2.65 | 2.75 | 438106 | 11746.18 | 2.43% |
| 2026-01-27 | 2.73 | 2.68 | -0.03 | -1.11% | 2.63 | 2.75 | 547356 | 14630.53 | 3.04% |
| 2026-01-26 | 2.80 | 2.71 | -0.10 | -3.56% | 2.69 | 2.81 | 808418 | 22108.00 | 4.49% |
| 2026-01-23 | 2.80 | 2.81 | 0.04 | 1.44% | 2.76 | 2.84 | 867533 | 24190.69 | 4.81% |
| 2026-01-22 | 2.77 | 2.77 | -0.07 | -2.46% | 2.72 | 2.85 | 1531850 | 42407.42 | 8.50% |
| 2026-01-21 | 2.57 | 2.84 | 0.26 | 10.08% | 2.55 | 2.84 | 1647593 | 45518.08 | 9.14% |
| 2026-01-20 | 2.55 | 2.58 | 0.02 | 0.78% | 2.55 | 2.59 | 358094 | 9197.77 | 1.99% |
| 2026-01-19 | 2.54 | 2.56 | 0.00 | 0.00% | 2.52 | 2.58 | 292156 | 7473.61 | 1.62% |
| 2026-01-16 | 2.56 | 2.56 | 0.02 | 0.79% | 2.54 | 2.58 | 346306 | 8849.74 | 1.92% |
| 2026-01-15 | 2.59 | 2.54 | -0.07 | -2.68% | 2.52 | 2.61 | 511324 | 13067.46 | 2.84% |
| 2026-01-14 | 2.63 | 2.61 | -0.06 | -2.25% | 2.59 | 2.67 | 884533 | 23258.70 | 4.91% |
| 2026-01-13 | 2.85 | 2.67 | -0.21 | -7.29% | 2.65 | 2.85 | 1255047 | 34053.30 | 6.96% |
| 2026-01-12 | 3.03 | 2.88 | 0.13 | 4.73% | 2.76 | 3.03 | 2161736 | 61600.59 | 11.99% |
| 2026-01-09 | 2.75 | 2.75 | 0.25 | 10.00% | 2.75 | 2.75 | 332594 | 9146.33 | 1.85% |
| 2026-01-08 | 2.48 | 2.50 | 0.01 | 0.40% | 2.44 | 2.51 | 443027 | 10989.27 | 2.46% |
| 2026-01-07 | 2.53 | 2.49 | 0.03 | 1.22% | 2.44 | 2.56 | 765025 | 19114.24 | 4.24% |
| 2026-01-06 | 2.40 | 2.46 | 0.06 | 2.50% | 2.38 | 2.48 | 497605 | 12170.19 | 2.76% |
| 2026-01-05 | 2.39 | 2.40 | 0.01 | 0.42% | 2.35 | 2.42 | 352680 | 8432.05 | 1.96% |
| 2025-12-31 | 2.39 | 2.39 | 0.02 | 0.84% | 2.34 | 2.40 | 281588 | 6674.74 | 1.56% |
| 2025-12-30 | 2.43 | 2.37 | -0.05 | -2.07% | 2.37 | 2.43 | 364495 | 8712.41 | 2.02% |
| 2025-12-29 | 2.43 | 2.42 | -0.02 | -0.82% | 2.41 | 2.46 | 273448 | 6633.90 | 1.52% |
| 2025-12-26 | 2.43 | 2.44 | 0.00 | 0.00% | 2.41 | 2.45 | 256908 | 6255.21 | 1.43% |
| 2025-12-25 | 2.44 | 2.44 | 0.01 | 0.41% | 2.40 | 2.46 | 252372 | 6133.91 | 1.40% |
| 2025-12-24 | 2.40 | 2.43 | 0.04 | 1.67% | 2.38 | 2.44 | 259892 | 6296.57 | 1.44% |
| 2025-12-23 | 2.49 | 2.39 | -0.10 | -4.02% | 2.39 | 2.49 | 385461 | 9333.35 | 2.14% |
| 2025-12-22 | 2.45 | 2.49 | 0.04 | 1.63% | 2.42 | 2.53 | 423461 | 10458.37 | 2.35% |
| 2025-12-19 | 2.35 | 2.45 | 0.10 | 4.26% | 2.35 | 2.45 | 421751 | 10146.18 | 2.33% |
| 2025-12-18 | 2.34 | 2.35 | 0.00 | 0.00% | 2.34 | 2.39 | 282776 | 6700.99 | 1.56% |
| 2025-12-17 | 2.36 | 2.35 | -0.01 | -0.42% | 2.31 | 2.37 | 303412 | 7081.76 | 1.67% |
| 2025-12-16 | 2.41 | 2.36 | -0.05 | -2.07% | 2.35 | 2.42 | 327126 | 7778.90 | 1.80% |
| 2025-12-15 | 2.39 | 2.41 | 0.02 | 0.84% | 2.36 | 2.43 | 265605 | 6387.04 | 1.47% |
| 2025-12-12 | 2.41 | 2.39 | -0.03 | -1.24% | 2.38 | 2.43 | 402341 | 9675.33 | 2.22% |
| 2025-12-11 | 2.53 | 2.42 | -0.11 | -4.35% | 2.42 | 2.53 | 511277 | 12556.16 | 2.82% |
| 2025-12-10 | 2.56 | 2.53 | -0.02 | -0.78% | 2.49 | 2.57 | 454694 | 11476.42 | 2.51% |
| 2025-12-09 | 2.65 | 2.55 | -0.13 | -4.85% | 2.54 | 2.67 | 691650 | 17792.15 | 3.82% |
| 2025-12-08 | 2.55 | 2.68 | 0.12 | 4.69% | 2.55 | 2.75 | 878853 | 23419.45 | 4.85% |
| 2025-12-05 | 2.49 | 2.56 | 0.06 | 2.40% | 2.47 | 2.56 | 355984 | 8975.12 | 1.96% |
| 2025-12-04 | 2.56 | 2.50 | -0.06 | -2.34% | 2.49 | 2.58 | 370867 | 9333.04 | 2.05% |
| 2025-12-03 | 2.65 | 2.56 | -0.08 | -3.03% | 2.56 | 2.66 | 422079 | 10943.53 | 2.33% |
| 2025-12-02 | 2.63 | 2.64 | 0.00 | 0.00% | 2.60 | 2.66 | 401226 | 10572.18 | 2.21% |
| 2025-12-01 | 2.65 | 2.64 | -0.03 | -1.12% | 2.63 | 2.70 | 435007 | 11550.36 | 2.40% |
| 2025-11-28 | 2.62 | 2.67 | 0.06 | 2.30% | 2.58 | 2.68 | 453766 | 11963.03 | 2.50% |
| 2025-11-27 | 2.65 | 2.61 | -0.03 | -1.14% | 2.59 | 2.66 | 440469 | 11562.55 | 2.43% |
| 2025-11-26 | 2.65 | 2.64 | -0.03 | -1.12% | 2.63 | 2.75 | 817712 | 22000.71 | 4.51% |
| 2025-11-25 | 2.55 | 2.67 | 0.13 | 5.12% | 2.54 | 2.74 | 1094051 | 28904.62 | 6.04% |
| 2025-11-24 | 2.56 | 2.54 | 0.01 | 0.40% | 2.51 | 2.57 | 496491 | 12600.92 | 2.74% |
| 2025-11-21 | 2.63 | 2.53 | -0.14 | -5.24% | 2.52 | 2.68 | 643174 | 16634.35 | 3.55% |
| 2025-11-20 | 2.75 | 2.67 | -0.09 | -3.26% | 2.65 | 2.77 | 625922 | 16818.96 | 3.45% |
| 2025-11-19 | 2.83 | 2.76 | -0.07 | -2.47% | 2.74 | 2.85 | 619581 | 17197.45 | 3.42% |
| 2025-11-18 | 2.94 | 2.83 | -0.09 | -3.08% | 2.80 | 2.95 | 848296 | 24165.90 | 4.68% |
| 2025-11-17 | 2.86 | 2.92 | -0.01 | -0.34% | 2.84 | 2.94 | 786158 | 22816.67 | 4.34% |
| 2025-11-14 | 2.82 | 2.93 | 0.10 | 3.53% | 2.78 | 2.99 | 1471282 | 42626.80 | 8.12% |
| 2025-11-13 | 2.83 | 2.83 | -0.02 | -0.70% | 2.80 | 2.87 | 707589 | 20081.43 | 3.90% |
| 2025-11-12 | 2.89 | 2.85 | -0.03 | -1.04% | 2.81 | 2.93 | 1018943 | 29033.65 | 5.62% |
| 2025-11-11 | 2.91 | 2.88 | -0.03 | -1.03% | 2.86 | 2.94 | 1275797 | 37031.88 | 7.04% |
| 2025-11-10 | 2.98 | 2.91 | 0.01 | 0.34% | 2.90 | 3.02 | 1413277 | 41495.34 | 7.80% |
| 2025-11-07 | 2.95 | 2.90 | -0.23 | -7.35% | 2.89 | 3.09 | 2035720 | 60324.81 | 11.23% |
| 2025-11-06 | 3.14 | 3.13 | 0.03 | 0.97% | 2.96 | 3.40 | 3581409 | 112852.05 | 19.76% |
| 2025-11-05 | 2.84 | 3.10 | 0.28 | 9.93% | 2.84 | 3.10 | 1200510 | 36114.09 | 6.62% |
| 2025-11-04 | 3.04 | 2.82 | 0.06 | 2.17% | 2.74 | 3.04 | 3063743 | 88224.52 | 16.90% |
| 2025-11-03 | 2.66 | 2.76 | 0.25 | 9.96% | 2.66 | 2.76 | 1000759 | 27459.70 | 5.52% |
| 2025-10-31 | 2.38 | 2.51 | 0.14 | 5.91% | 2.35 | 2.61 | 1232213 | 30729.65 | 6.80% |
| 2025-10-30 | 2.42 | 2.37 | -0.07 | -2.87% | 2.36 | 2.44 | 577294 | 13719.42 | 3.18% |
| 2025-10-29 | 2.47 | 2.44 | -0.04 | -1.61% | 2.41 | 2.48 | 314226 | 7648.67 | 1.73% |
| 2025-10-28 | 2.45 | 2.48 | 0.03 | 1.22% | 2.43 | 2.48 | 284832 | 7019.12 | 1.57% |
| 2025-10-27 | 2.48 | 2.45 | -0.02 | -0.81% | 2.43 | 2.49 | 322088 | 7908.47 | 1.78% |
| 2025-10-24 | 2.54 | 2.47 | -0.06 | -2.37% | 2.46 | 2.55 | 339242 | 8436.36 | 1.87% |
| 2025-10-23 | 2.53 | 2.53 | -0.01 | -0.39% | 2.48 | 2.56 | 433683 | 10889.16 | 2.39% |
| 2025-10-22 | 2.50 | 2.54 | 0.06 | 2.42% | 2.47 | 2.58 | 526663 | 13323.49 | 2.91% |
| 2025-10-21 | 2.39 | 2.48 | 0.09 | 3.77% | 2.38 | 2.49 | 695295 | 17007.18 | 3.84% |
| 2025-10-20 | 2.38 | 2.39 | 0.02 | 0.84% | 2.37 | 2.40 | 311164 | 7426.05 | 1.72% |
| 2025-10-17 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.41 | 366583 | 8751.39 | 2.02% |
| 2025-10-16 | 2.42 | 2.38 | -0.04 | -1.65% | 2.37 | 2.42 | 295403 | 7056.56 | 1.63% |
| 2025-10-15 | 2.39 | 2.42 | 0.04 | 1.68% | 2.37 | 2.42 | 284574 | 6832.05 | 1.57% |
| 2025-10-14 | 2.40 | 2.38 | -0.01 | -0.42% | 2.38 | 2.46 | 477723 | 11542.54 | 2.64% |
| 2025-10-13 | 2.37 | 2.39 | -0.02 | -0.83% | 2.30 | 2.40 | 482380 | 11410.61 | 2.66% |
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。
