| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 12.24 | 11.96 | -0.15 | -1.24% | 11.90 | 12.47 | 170629 | 20746.92 | 5.12% |
| 2025-03-28 | 12.21 | 12.11 | -0.13 | -1.06% | 12.00 | 12.25 | 102815 | 12454.88 | 3.08% |
| 2025-03-27 | 12.40 | 12.24 | -0.15 | -1.21% | 12.20 | 12.47 | 159203 | 19552.78 | 4.78% |
| 2025-03-26 | 11.82 | 12.39 | 0.57 | 4.82% | 11.79 | 12.58 | 239431 | 29385.62 | 7.18% |
| 2025-03-25 | 11.85 | 11.82 | -0.09 | -0.76% | 11.68 | 11.92 | 75005 | 8858.95 | 2.25% |
| 2025-03-24 | 12.04 | 11.91 | -0.15 | -1.24% | 11.66 | 12.13 | 109073 | 12969.44 | 3.27% |
| 2025-03-21 | 12.21 | 12.06 | -0.19 | -1.55% | 12.02 | 12.27 | 97837 | 11873.48 | 2.94% |
| 2025-03-20 | 12.25 | 12.25 | 0.00 | 0.00% | 12.21 | 12.36 | 108843 | 13376.60 | 3.27% |
| 2025-03-19 | 12.20 | 12.25 | 0.04 | 0.33% | 12.15 | 12.33 | 114492 | 14022.33 | 3.43% |
| 2025-03-18 | 12.24 | 12.21 | 0.02 | 0.16% | 12.12 | 12.41 | 118399 | 14487.88 | 3.55% |
| 2025-03-17 | 12.04 | 12.19 | 0.17 | 1.41% | 12.04 | 12.29 | 152073 | 18562.17 | 4.56% |
| 2025-03-14 | 11.94 | 12.02 | 0.08 | 0.67% | 11.84 | 12.07 | 103215 | 12363.94 | 3.10% |
| 2025-03-13 | 12.11 | 11.94 | -0.17 | -1.40% | 11.81 | 12.18 | 114550 | 13684.24 | 3.44% |
| 2025-03-12 | 12.25 | 12.11 | -0.13 | -1.06% | 12.10 | 12.29 | 158861 | 19314.31 | 4.77% |
| 2025-03-11 | 11.70 | 12.24 | 0.37 | 3.12% | 11.65 | 12.38 | 262299 | 31717.62 | 7.87% |
| 2025-03-10 | 11.68 | 11.87 | 0.29 | 2.50% | 11.62 | 11.95 | 168732 | 19978.63 | 5.06% |
| 2025-03-07 | 11.68 | 11.58 | -0.14 | -1.19% | 11.51 | 11.69 | 84906 | 9862.26 | 2.55% |
| 2025-03-06 | 11.64 | 11.72 | 0.08 | 0.69% | 11.59 | 11.78 | 86026 | 10061.16 | 2.58% |
| 2025-03-05 | 11.72 | 11.64 | -0.11 | -0.94% | 11.53 | 11.78 | 63151 | 7333.65 | 1.89% |
| 2025-03-04 | 11.50 | 11.75 | 0.19 | 1.64% | 11.47 | 11.76 | 66355 | 7724.48 | 1.99% |
| 2025-03-03 | 11.41 | 11.56 | 0.16 | 1.40% | 11.36 | 11.80 | 119137 | 13877.78 | 3.57% |
| 2025-02-28 | 11.57 | 11.40 | -0.25 | -2.15% | 11.37 | 11.63 | 92858 | 10680.63 | 2.79% |
| 2025-02-27 | 11.78 | 11.65 | -0.14 | -1.19% | 11.51 | 11.88 | 101992 | 11914.79 | 3.06% |
| 2025-02-26 | 11.78 | 11.79 | 0.09 | 0.77% | 11.65 | 11.88 | 87257 | 10255.82 | 2.62% |
| 2025-02-25 | 11.87 | 11.70 | -0.28 | -2.34% | 11.68 | 11.90 | 123455 | 14551.31 | 3.70% |
| 2025-02-24 | 11.82 | 11.98 | 0.35 | 3.01% | 11.82 | 12.09 | 169633 | 20312.03 | 5.09% |
| 2025-02-21 | 11.73 | 11.63 | -0.08 | -0.68% | 11.54 | 11.73 | 108471 | 12614.92 | 3.25% |
| 2025-02-20 | 11.69 | 11.71 | -0.01 | -0.09% | 11.60 | 11.77 | 73368 | 8585.94 | 2.20% |
| 2025-02-19 | 11.65 | 11.72 | 0.06 | 0.51% | 11.65 | 11.84 | 91348 | 10727.18 | 2.74% |
| 2025-02-18 | 11.99 | 11.66 | -0.33 | -2.75% | 11.60 | 12.01 | 104991 | 12418.25 | 3.15% |
| 2025-02-17 | 11.95 | 11.99 | 0.01 | 0.08% | 11.81 | 12.04 | 133122 | 15880.63 | 3.99% |
| 2025-02-14 | 12.17 | 11.98 | -0.30 | -2.44% | 11.94 | 12.22 | 134327 | 16184.18 | 4.03% |
| 2025-02-13 | 12.15 | 12.28 | 0.12 | 0.99% | 12.11 | 12.42 | 177878 | 21882.63 | 5.34% |
| 2025-02-12 | 12.08 | 12.16 | 0.20 | 1.67% | 12.06 | 12.34 | 141903 | 17262.13 | 4.26% |
| 2025-02-11 | 12.22 | 11.96 | -0.22 | -1.81% | 11.94 | 12.23 | 119519 | 14404.93 | 3.59% |
| 2025-02-10 | 12.10 | 12.18 | 0.08 | 0.66% | 12.05 | 12.19 | 112717 | 13696.63 | 3.38% |
| 2025-02-07 | 11.97 | 12.10 | 0.04 | 0.33% | 11.96 | 12.20 | 155287 | 18783.21 | 4.66% |
| 2025-02-06 | 11.98 | 12.06 | 0.08 | 0.67% | 11.79 | 12.07 | 122976 | 14705.26 | 3.69% |
| 2025-02-05 | 12.00 | 11.98 | -0.01 | -0.08% | 11.71 | 12.10 | 116249 | 13847.12 | 3.49% |
| 2025-01-27 | 12.03 | 11.99 | 0.17 | 1.44% | 11.94 | 12.21 | 158404 | 19142.58 | 4.75% |
| 2025-01-24 | 11.83 | 11.82 | -0.18 | -1.50% | 11.55 | 12.04 | 230265 | 27115.49 | 6.91% |
| 2025-01-23 | 12.19 | 12.00 | 0.19 | 1.61% | 12.00 | 12.80 | 374398 | 46171.09 | 11.23% |
| 2025-01-22 | 11.76 | 11.81 | -0.06 | -0.51% | 11.66 | 12.00 | 115767 | 13669.04 | 3.47% |
| 2025-01-21 | 11.69 | 11.87 | 0.24 | 2.06% | 11.53 | 11.92 | 151613 | 17775.85 | 4.55% |
| 2025-01-20 | 11.45 | 11.63 | 0.28 | 2.47% | 11.37 | 11.85 | 148742 | 17262.11 | 4.46% |
| 2025-01-17 | 11.23 | 11.35 | 0.06 | 0.53% | 11.17 | 11.41 | 76303 | 8635.51 | 2.29% |
| 2025-01-16 | 11.34 | 11.29 | 0.06 | 0.53% | 11.15 | 11.42 | 83486 | 9435.64 | 2.50% |
| 2025-01-15 | 11.26 | 11.23 | -0.04 | -0.35% | 11.17 | 11.50 | 89566 | 10101.06 | 2.69% |
| 2025-01-14 | 10.84 | 11.27 | 0.50 | 4.64% | 10.80 | 11.28 | 113926 | 12661.64 | 3.42% |
| 2025-01-13 | 10.55 | 10.77 | 0.03 | 0.28% | 10.34 | 10.79 | 74313 | 7888.73 | 2.23% |
| 2025-01-10 | 11.05 | 10.74 | -0.32 | -2.89% | 10.72 | 11.12 | 68829 | 7522.96 | 2.06% |
| 2025-01-09 | 10.99 | 11.06 | 0.02 | 0.18% | 10.92 | 11.15 | 74112 | 8210.22 | 2.22% |
| 2025-01-08 | 10.99 | 11.04 | -0.07 | -0.63% | 10.73 | 11.10 | 94109 | 10310.52 | 2.82% |
| 2025-01-07 | 10.73 | 11.11 | 0.41 | 3.83% | 10.72 | 11.11 | 103191 | 11232.71 | 3.10% |
| 2025-01-06 | 10.70 | 10.70 | -0.12 | -1.11% | 10.48 | 10.91 | 90654 | 9703.41 | 2.72% |
| 2025-01-03 | 11.27 | 10.82 | -0.48 | -4.25% | 10.81 | 11.37 | 145938 | 16045.42 | 4.38% |
| 2025-01-02 | 11.55 | 11.30 | -0.30 | -2.59% | 11.20 | 11.75 | 118928 | 13659.25 | 3.57% |
| 2024-12-31 | 11.88 | 11.60 | -0.23 | -1.94% | 11.59 | 11.95 | 99780 | 11749.76 | 2.99% |
| 2024-12-30 | 11.85 | 11.83 | -0.12 | -1.00% | 11.67 | 11.92 | 99277 | 11708.25 | 2.98% |
| 2024-12-27 | 11.62 | 11.95 | 0.32 | 2.75% | 11.62 | 12.16 | 143466 | 17169.16 | 4.30% |
| 2024-12-26 | 11.55 | 11.63 | 0.07 | 0.61% | 11.50 | 11.81 | 87931 | 10262.07 | 2.64% |
| 2024-12-25 | 11.88 | 11.56 | -0.33 | -2.78% | 11.41 | 11.90 | 124219 | 14374.65 | 3.73% |
| 2024-12-24 | 11.71 | 11.89 | 0.19 | 1.62% | 11.63 | 11.92 | 123267 | 14549.94 | 3.70% |
| 2024-12-23 | 12.28 | 11.70 | -0.57 | -4.65% | 11.68 | 12.31 | 166661 | 19893.23 | 5.00% |
| 2024-12-20 | 12.35 | 12.27 | -0.05 | -0.41% | 12.24 | 12.38 | 110936 | 13665.20 | 3.33% |
| 2024-12-19 | 12.19 | 12.32 | -0.02 | -0.16% | 12.06 | 12.34 | 126792 | 15510.54 | 3.80% |
| 2024-12-18 | 12.33 | 12.34 | 0.00 | 0.00% | 12.21 | 12.49 | 134912 | 16679.87 | 4.05% |
| 2024-12-17 | 12.96 | 12.34 | -0.57 | -4.42% | 12.31 | 12.97 | 173653 | 21855.83 | 5.21% |
| 2024-12-16 | 13.03 | 12.91 | -0.19 | -1.45% | 12.79 | 13.10 | 159147 | 20588.81 | 4.77% |
| 2024-12-13 | 13.45 | 13.10 | -0.46 | -3.39% | 13.10 | 13.56 | 202089 | 26897.93 | 6.06% |
| 2024-12-12 | 13.68 | 13.56 | -0.19 | -1.38% | 13.46 | 13.76 | 214054 | 29075.37 | 6.42% |
| 2024-12-11 | 13.75 | 13.75 | -0.06 | -0.43% | 13.61 | 13.86 | 230021 | 31553.54 | 6.90% |
| 2024-12-10 | 13.99 | 13.81 | -0.05 | -0.36% | 13.74 | 14.12 | 505105 | 70412.87 | 15.15% |
| 2024-12-09 | 13.30 | 13.86 | 0.15 | 1.09% | 12.83 | 14.50 | 622717 | 83120.22 | 18.68% |
| 2024-12-06 | 13.15 | 13.71 | 0.88 | 6.86% | 13.13 | 14.11 | 711452 | 98464.62 | 21.34% |
| 2024-12-05 | 12.74 | 12.83 | -0.03 | -0.23% | 12.72 | 12.91 | 114879 | 14715.54 | 3.45% |
| 2024-12-04 | 13.09 | 12.86 | -0.25 | -1.91% | 12.79 | 13.26 | 155925 | 20243.48 | 4.68% |
| 2024-12-03 | 13.10 | 13.11 | 0.01 | 0.08% | 12.88 | 13.19 | 207429 | 27065.40 | 6.22% |
| 2024-12-02 | 12.80 | 13.10 | 0.59 | 4.72% | 12.68 | 13.45 | 319702 | 41804.26 | 9.59% |
| 2024-11-29 | 12.30 | 12.51 | 0.14 | 1.13% | 12.26 | 12.59 | 133716 | 16657.52 | 4.01% |
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。
