| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.01 | 11.09 | 0.07 | 0.64% | 11.00 | 11.19 | 129676 | 14398.48 | 3.89% |
| 2026-03-24 | 10.84 | 11.02 | 0.41 | 3.86% | 10.62 | 11.07 | 150187 | 16281.47 | 4.51% |
| 2026-03-23 | 11.05 | 10.61 | -0.70 | -6.19% | 10.53 | 11.05 | 188453 | 20335.35 | 5.65% |
| 2026-03-20 | 11.60 | 11.31 | -0.23 | -1.99% | 11.29 | 11.68 | 116346 | 13326.07 | 3.49% |
| 2026-03-19 | 12.01 | 11.54 | -0.59 | -4.86% | 11.48 | 12.02 | 164968 | 19305.18 | 4.95% |
| 2026-03-18 | 11.92 | 12.13 | 0.21 | 1.76% | 11.92 | 12.44 | 178262 | 21755.34 | 5.35% |
| 2026-03-17 | 11.94 | 11.92 | 0.01 | 0.08% | 11.90 | 12.23 | 145813 | 17561.83 | 4.37% |
| 2026-03-16 | 12.23 | 11.91 | -0.33 | -2.70% | 11.84 | 12.35 | 173143 | 20770.31 | 5.19% |
| 2026-03-13 | 12.08 | 12.24 | 0.11 | 0.91% | 12.08 | 12.57 | 235575 | 29160.12 | 7.07% |
| 2026-03-12 | 12.87 | 12.13 | -0.76 | -5.90% | 12.08 | 12.90 | 313760 | 38558.90 | 9.41% |
| 2026-03-11 | 13.52 | 12.89 | -0.57 | -4.23% | 12.78 | 13.64 | 270038 | 35276.74 | 8.10% |
| 2026-03-10 | 13.63 | 13.46 | -0.17 | -1.25% | 13.29 | 13.71 | 215300 | 28963.91 | 6.46% |
| 2026-03-09 | 13.46 | 13.63 | 0.05 | 0.37% | 13.41 | 13.90 | 147993 | 20101.94 | 4.44% |
| 2026-03-06 | 13.55 | 13.58 | -0.06 | -0.44% | 13.43 | 13.71 | 113314 | 15376.52 | 3.40% |
| 2026-03-05 | 13.90 | 13.64 | -0.18 | -1.30% | 13.56 | 13.95 | 126386 | 17361.35 | 3.79% |
| 2026-03-04 | 13.21 | 13.82 | 0.47 | 3.52% | 13.12 | 14.04 | 227160 | 31135.01 | 6.82% |
| 2026-03-03 | 14.07 | 13.35 | -0.61 | -4.37% | 13.30 | 14.29 | 258061 | 35337.27 | 7.74% |
| 2026-03-02 | 14.62 | 13.96 | -0.76 | -5.16% | 13.70 | 14.65 | 322270 | 45208.60 | 9.67% |
| 2026-02-27 | 14.74 | 14.72 | -0.04 | -0.27% | 14.52 | 14.96 | 232917 | 34319.91 | 6.99% |
| 2026-02-26 | 13.99 | 14.76 | 0.70 | 4.98% | 13.99 | 15.04 | 446194 | 65586.91 | 13.39% |
| 2026-02-25 | 13.65 | 14.06 | 0.36 | 2.63% | 13.43 | 14.25 | 522385 | 72610.08 | 15.67% |
| 2026-02-24 | 12.62 | 13.70 | 1.25 | 10.04% | 12.46 | 13.70 | 361723 | 47862.00 | 10.85% |
| 2026-02-13 | 12.59 | 12.45 | -0.15 | -1.19% | 12.44 | 12.70 | 148612 | 18652.15 | 4.46% |
| 2026-02-12 | 12.91 | 12.60 | -0.30 | -2.33% | 12.56 | 13.00 | 185394 | 23574.89 | 5.56% |
| 2026-02-11 | 12.81 | 12.90 | 0.06 | 0.47% | 12.78 | 13.23 | 136980 | 17797.66 | 4.11% |
| 2026-02-10 | 13.01 | 12.84 | -0.23 | -1.76% | 12.84 | 13.15 | 173316 | 22504.34 | 5.20% |
| 2026-02-09 | 12.86 | 13.07 | 0.22 | 1.71% | 12.86 | 13.20 | 194195 | 25265.91 | 5.83% |
| 2026-02-06 | 12.42 | 12.85 | 0.32 | 2.55% | 12.41 | 12.93 | 216974 | 27591.64 | 6.51% |
| 2026-02-05 | 12.54 | 12.53 | -0.11 | -0.87% | 12.50 | 12.82 | 152784 | 19297.66 | 4.58% |
| 2026-02-04 | 12.42 | 12.64 | 0.14 | 1.12% | 12.41 | 12.81 | 193753 | 24522.44 | 5.81% |
| 2026-02-03 | 12.48 | 12.50 | 0.19 | 1.54% | 12.38 | 12.88 | 239735 | 30145.56 | 7.19% |
| 2026-02-02 | 12.31 | 12.31 | -0.17 | -1.36% | 12.30 | 12.63 | 246142 | 30696.32 | 7.38% |
| 2026-01-30 | 11.94 | 12.48 | 0.54 | 4.52% | 11.91 | 12.64 | 362307 | 44368.57 | 10.87% |
| 2026-01-29 | 12.03 | 11.94 | -0.16 | -1.32% | 11.92 | 12.53 | 335691 | 40907.69 | 10.07% |
| 2026-01-28 | 11.80 | 12.10 | 0.30 | 2.54% | 11.70 | 12.32 | 304606 | 36859.09 | 9.14% |
| 2026-01-27 | 11.71 | 11.80 | 0.00 | 0.00% | 11.70 | 12.11 | 231305 | 27605.54 | 6.94% |
| 2026-01-26 | 11.50 | 11.80 | 0.25 | 2.16% | 11.36 | 11.95 | 266622 | 31082.68 | 8.00% |
| 2026-01-23 | 11.40 | 11.55 | 0.15 | 1.32% | 11.33 | 11.58 | 124938 | 14332.62 | 3.75% |
| 2026-01-22 | 11.38 | 11.40 | 0.03 | 0.26% | 11.32 | 11.44 | 71928 | 8179.22 | 2.16% |
| 2026-01-21 | 11.58 | 11.37 | -0.28 | -2.40% | 11.32 | 11.58 | 118845 | 13553.38 | 3.57% |
| 2026-01-20 | 11.52 | 11.65 | 0.16 | 1.39% | 11.43 | 11.68 | 157997 | 18291.30 | 4.74% |
| 2026-01-19 | 11.38 | 11.49 | 0.11 | 0.97% | 11.36 | 11.55 | 104716 | 12006.19 | 3.14% |
| 2026-01-16 | 11.28 | 11.38 | 0.10 | 0.89% | 11.25 | 11.48 | 90314 | 10267.97 | 2.71% |
| 2026-01-15 | 11.30 | 11.28 | -0.12 | -1.05% | 11.28 | 11.45 | 68677 | 7784.26 | 2.06% |
| 2026-01-14 | 11.36 | 11.40 | -0.05 | -0.44% | 11.26 | 11.50 | 137775 | 15656.04 | 4.13% |
| 2026-01-13 | 11.22 | 11.45 | 0.22 | 1.96% | 11.10 | 11.54 | 193042 | 21914.20 | 5.79% |
| 2026-01-12 | 11.23 | 11.23 | -0.13 | -1.14% | 11.12 | 11.28 | 160509 | 17946.63 | 4.82% |
| 2026-01-09 | 11.55 | 11.36 | -0.24 | -2.07% | 11.33 | 11.65 | 187286 | 21453.62 | 5.62% |
| 2026-01-08 | 11.43 | 11.60 | 0.41 | 3.66% | 11.21 | 11.91 | 269625 | 30946.17 | 8.09% |
| 2026-01-07 | 11.03 | 11.19 | 0.20 | 1.82% | 10.97 | 11.29 | 143656 | 16030.41 | 4.31% |
| 2026-01-06 | 10.96 | 10.99 | 0.02 | 0.18% | 10.91 | 11.03 | 74856 | 8220.26 | 2.25% |
| 2026-01-05 | 10.85 | 10.97 | 0.04 | 0.37% | 10.78 | 11.00 | 100477 | 10978.71 | 3.01% |
| 2025-12-31 | 10.70 | 10.93 | 0.28 | 2.63% | 10.56 | 11.44 | 160951 | 17721.08 | 4.83% |
| 2025-12-30 | 10.65 | 10.65 | 0.00 | 0.00% | 10.61 | 10.73 | 31955 | 3406.49 | 0.96% |
| 2025-12-29 | 10.68 | 10.65 | -0.05 | -0.47% | 10.62 | 10.75 | 36273 | 3865.08 | 1.09% |
| 2025-12-26 | 10.75 | 10.70 | -0.03 | -0.28% | 10.66 | 10.75 | 43645 | 4670.36 | 1.31% |
| 2025-12-25 | 10.73 | 10.73 | 0.00 | 0.00% | 10.68 | 10.74 | 33882 | 3629.66 | 1.02% |
| 2025-12-24 | 10.68 | 10.73 | 0.00 | 0.00% | 10.67 | 10.76 | 37548 | 4023.70 | 1.13% |
| 2025-12-23 | 10.65 | 10.73 | 0.08 | 0.75% | 10.61 | 10.85 | 61583 | 6613.65 | 1.85% |
| 2025-12-22 | 10.68 | 10.65 | -0.03 | -0.28% | 10.62 | 10.73 | 38660 | 4122.75 | 1.16% |
| 2025-12-19 | 10.54 | 10.68 | 0.14 | 1.33% | 10.54 | 10.75 | 39407 | 4205.24 | 1.18% |
| 2025-12-18 | 10.51 | 10.54 | -0.02 | -0.19% | 10.50 | 10.64 | 32768 | 3468.17 | 0.98% |
| 2025-12-17 | 10.45 | 10.56 | 0.11 | 1.05% | 10.44 | 10.56 | 38803 | 4080.40 | 1.16% |
| 2025-12-16 | 10.63 | 10.45 | -0.21 | -1.97% | 10.45 | 10.63 | 53770 | 5655.70 | 1.61% |
| 2025-12-15 | 10.63 | 10.66 | -0.03 | -0.28% | 10.57 | 10.74 | 39045 | 4159.00 | 1.17% |
| 2025-12-12 | 10.83 | 10.69 | -0.13 | -1.20% | 10.66 | 10.85 | 58380 | 6272.86 | 1.75% |
| 2025-12-11 | 11.00 | 10.82 | -0.16 | -1.46% | 10.81 | 11.01 | 55614 | 6072.71 | 1.67% |
| 2025-12-10 | 10.95 | 10.98 | 0.02 | 0.18% | 10.92 | 10.99 | 38553 | 4224.65 | 1.16% |
| 2025-12-09 | 11.07 | 10.96 | -0.12 | -1.08% | 10.96 | 11.07 | 54367 | 5982.19 | 1.63% |
| 2025-12-08 | 11.13 | 11.08 | -0.02 | -0.18% | 11.05 | 11.15 | 58881 | 6530.29 | 1.77% |
| 2025-12-05 | 11.01 | 11.10 | 0.03 | 0.27% | 10.95 | 11.11 | 53294 | 5879.39 | 1.60% |
| 2025-12-04 | 11.19 | 11.07 | -0.22 | -1.95% | 11.06 | 11.22 | 77117 | 8570.75 | 2.31% |
| 2025-12-03 | 11.02 | 11.29 | 0.22 | 1.99% | 10.91 | 11.48 | 164559 | 18401.94 | 4.94% |
| 2025-12-02 | 11.11 | 11.07 | -0.06 | -0.54% | 11.01 | 11.12 | 48095 | 5323.10 | 1.44% |
| 2025-12-01 | 11.15 | 11.13 | 0.00 | 0.00% | 11.11 | 11.18 | 51279 | 5708.62 | 1.54% |
| 2025-11-28 | 10.98 | 11.13 | 0.13 | 1.18% | 10.98 | 11.14 | 54285 | 6014.10 | 1.63% |
| 2025-11-27 | 11.02 | 11.00 | -0.04 | -0.36% | 10.97 | 11.09 | 58717 | 6480.20 | 1.76% |
| 2025-11-26 | 11.22 | 11.04 | -0.18 | -1.60% | 11.02 | 11.29 | 78546 | 8743.60 | 2.36% |
| 2025-11-25 | 11.17 | 11.22 | 0.06 | 0.54% | 11.11 | 11.32 | 91116 | 10249.32 | 2.73% |
| 2025-11-24 | 11.15 | 11.16 | 0.01 | 0.09% | 10.98 | 11.26 | 112604 | 12499.76 | 3.38% |
青龙管业(002457)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。
