| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.01 | 6.05 | 0.01 | 0.17% | 6.01 | 6.12 | 271450 | 16465.07 | 1.99% |
| 2025-12-11 | 6.16 | 6.04 | -0.13 | -2.11% | 6.03 | 6.17 | 358931 | 21846.29 | 2.63% |
| 2025-12-10 | 6.19 | 6.17 | -0.04 | -0.64% | 6.09 | 6.20 | 365341 | 22463.38 | 2.67% |
| 2025-12-09 | 6.23 | 6.21 | -0.03 | -0.48% | 6.19 | 6.33 | 486122 | 30363.51 | 3.56% |
| 2025-12-08 | 6.16 | 6.24 | -0.02 | -0.32% | 6.16 | 6.27 | 633319 | 39508.43 | 4.63% |
| 2025-12-05 | 6.03 | 6.26 | 0.25 | 4.16% | 5.91 | 6.55 | 1108180 | 69371.62 | 8.11% |
| 2025-12-04 | 6.13 | 6.01 | -0.11 | -1.80% | 6.00 | 6.14 | 430612 | 26032.43 | 3.15% |
| 2025-12-03 | 6.41 | 6.12 | -0.29 | -4.52% | 6.10 | 6.42 | 798977 | 49509.46 | 5.85% |
| 2025-12-02 | 6.43 | 6.41 | -0.04 | -0.62% | 6.33 | 6.46 | 370355 | 23680.14 | 2.71% |
| 2025-12-01 | 6.40 | 6.45 | 0.03 | 0.47% | 6.33 | 6.46 | 383782 | 24603.88 | 2.81% |
| 2025-11-28 | 6.41 | 6.42 | 0.02 | 0.31% | 6.32 | 6.44 | 406049 | 25876.75 | 2.97% |
| 2025-11-27 | 6.52 | 6.40 | -0.11 | -1.69% | 6.38 | 6.55 | 469071 | 30234.69 | 3.43% |
| 2025-11-26 | 6.55 | 6.51 | -0.12 | -1.81% | 6.48 | 6.65 | 713207 | 46824.39 | 5.22% |
| 2025-11-25 | 6.40 | 6.63 | 0.23 | 3.59% | 6.39 | 6.72 | 1157634 | 76208.06 | 8.47% |
| 2025-11-24 | 6.26 | 6.40 | 0.24 | 3.90% | 6.12 | 6.42 | 634537 | 39986.56 | 4.64% |
| 2025-11-21 | 6.30 | 6.16 | -0.21 | -3.30% | 6.14 | 6.42 | 545902 | 34014.36 | 3.99% |
| 2025-11-20 | 6.39 | 6.37 | 0.02 | 0.31% | 6.30 | 6.46 | 539745 | 34474.80 | 3.95% |
| 2025-11-19 | 6.54 | 6.35 | -0.17 | -2.61% | 6.32 | 6.55 | 528308 | 33854.17 | 3.87% |
| 2025-11-18 | 6.42 | 6.52 | 0.10 | 1.56% | 6.35 | 6.58 | 695051 | 45093.25 | 5.08% |
| 2025-11-17 | 6.31 | 6.42 | -0.05 | -0.77% | 6.25 | 6.43 | 612466 | 38787.81 | 4.48% |
| 2025-11-14 | 6.40 | 6.47 | 0.03 | 0.47% | 6.39 | 6.62 | 506147 | 33028.48 | 3.70% |
| 2025-11-13 | 6.39 | 6.44 | 0.03 | 0.47% | 6.33 | 6.45 | 341308 | 21859.80 | 2.50% |
| 2025-11-12 | 6.51 | 6.41 | -0.12 | -1.84% | 6.35 | 6.53 | 547870 | 35176.06 | 4.01% |
| 2025-11-11 | 6.55 | 6.53 | -0.04 | -0.61% | 6.50 | 6.59 | 396781 | 25922.48 | 2.90% |
| 2025-11-10 | 6.55 | 6.57 | 0.01 | 0.15% | 6.53 | 6.64 | 423915 | 27828.87 | 3.10% |
| 2025-11-07 | 6.60 | 6.56 | -0.10 | -1.50% | 6.55 | 6.69 | 547216 | 36123.79 | 4.00% |
| 2025-11-06 | 6.67 | 6.66 | 0.00 | 0.00% | 6.54 | 6.69 | 750255 | 49622.15 | 5.49% |
| 2025-11-05 | 6.43 | 6.66 | 0.17 | 2.62% | 6.41 | 6.73 | 1010247 | 66856.20 | 7.39% |
| 2025-11-04 | 6.48 | 6.49 | -0.03 | -0.46% | 6.43 | 6.56 | 518079 | 33629.28 | 3.79% |
| 2025-11-03 | 6.41 | 6.52 | 0.12 | 1.88% | 6.40 | 6.54 | 590694 | 38302.56 | 4.32% |
| 2025-10-31 | 6.35 | 6.40 | 0.12 | 1.91% | 6.33 | 6.46 | 637192 | 40833.02 | 4.66% |
| 2025-10-30 | 6.39 | 6.28 | -0.10 | -1.57% | 6.28 | 6.41 | 462031 | 29348.16 | 3.38% |
| 2025-10-29 | 6.39 | 6.38 | -0.04 | -0.62% | 6.32 | 6.39 | 440390 | 27969.21 | 3.22% |
| 2025-10-28 | 6.27 | 6.42 | 0.16 | 2.56% | 6.23 | 6.49 | 947003 | 60424.52 | 6.93% |
| 2025-10-27 | 6.25 | 6.26 | 0.02 | 0.32% | 6.21 | 6.28 | 378037 | 23621.08 | 2.77% |
| 2025-10-24 | 6.22 | 6.24 | 0.02 | 0.32% | 6.20 | 6.27 | 368583 | 22962.51 | 2.70% |
| 2025-10-23 | 6.17 | 6.22 | 0.06 | 0.97% | 6.10 | 6.23 | 328372 | 20195.37 | 2.40% |
| 2025-10-22 | 6.14 | 6.16 | 0.00 | 0.00% | 6.12 | 6.23 | 326341 | 20185.20 | 2.39% |
| 2025-10-21 | 6.07 | 6.16 | 0.09 | 1.48% | 6.04 | 6.19 | 378004 | 23180.83 | 2.77% |
| 2025-10-20 | 6.05 | 6.07 | 0.07 | 1.17% | 6.03 | 6.10 | 270392 | 16411.83 | 1.98% |
| 2025-10-17 | 6.13 | 6.00 | -0.13 | -2.12% | 5.98 | 6.16 | 444181 | 26881.35 | 3.25% |
| 2025-10-16 | 6.20 | 6.13 | -0.09 | -1.45% | 6.12 | 6.22 | 347843 | 21391.96 | 2.54% |
| 2025-10-15 | 6.14 | 6.22 | 0.10 | 1.63% | 6.10 | 6.24 | 396070 | 24510.91 | 2.90% |
| 2025-10-14 | 6.30 | 6.12 | -0.11 | -1.77% | 6.12 | 6.31 | 524668 | 32611.19 | 3.84% |
| 2025-10-13 | 6.01 | 6.23 | -0.11 | -1.74% | 6.01 | 6.25 | 458288 | 28213.39 | 3.35% |
| 2025-10-10 | 6.39 | 6.34 | -0.09 | -1.40% | 6.31 | 6.48 | 537381 | 34369.38 | 3.93% |
| 2025-10-09 | 6.40 | 6.43 | 0.07 | 1.10% | 6.33 | 6.43 | 548742 | 35081.21 | 4.01% |
| 2025-09-30 | 6.32 | 6.36 | 0.05 | 0.79% | 6.32 | 6.43 | 420175 | 26749.46 | 3.07% |
| 2025-09-29 | 6.33 | 6.31 | -0.04 | -0.63% | 6.20 | 6.35 | 475028 | 29842.07 | 3.48% |
| 2025-09-26 | 6.49 | 6.35 | -0.20 | -3.05% | 6.34 | 6.50 | 641843 | 41027.90 | 4.70% |
| 2025-09-25 | 6.46 | 6.55 | 0.08 | 1.24% | 6.43 | 6.59 | 701514 | 45778.71 | 5.13% |
| 2025-09-24 | 6.33 | 6.47 | 0.07 | 1.09% | 6.28 | 6.50 | 658501 | 42183.59 | 4.82% |
| 2025-09-23 | 6.73 | 6.40 | -0.34 | -5.04% | 6.30 | 6.74 | 1101986 | 70974.75 | 8.06% |
| 2025-09-22 | 6.66 | 6.74 | 0.07 | 1.05% | 6.60 | 6.77 | 795596 | 53259.83 | 5.82% |
| 2025-09-19 | 6.82 | 6.67 | -0.21 | -3.05% | 6.61 | 6.88 | 1184877 | 79487.87 | 8.67% |
| 2025-09-18 | 7.23 | 6.88 | -0.33 | -4.58% | 6.83 | 7.23 | 2026212 | 141827.02 | 14.82% |
| 2025-09-17 | 7.34 | 7.21 | -0.25 | -3.35% | 7.16 | 7.42 | 1809698 | 131473.12 | 13.24% |
| 2025-09-16 | 7.15 | 7.46 | 0.39 | 5.52% | 7.02 | 7.63 | 2948208 | 215104.08 | 21.57% |
| 2025-09-15 | 7.12 | 7.07 | -0.17 | -2.35% | 7.03 | 7.23 | 2120804 | 150937.91 | 15.52% |
| 2025-09-12 | 7.60 | 7.24 | -0.37 | -4.86% | 7.24 | 7.76 | 3679596 | 274311.69 | 26.92% |
| 2025-09-11 | 7.77 | 7.61 | 0.29 | 3.96% | 7.45 | 7.98 | 5120995 | 390869.22 | 37.46% |
| 2025-09-10 | 6.63 | 7.32 | 0.67 | 10.08% | 6.63 | 7.32 | 2817307 | 204030.00 | 20.61% |
| 2025-09-09 | 6.82 | 6.65 | -0.25 | -3.62% | 6.61 | 6.94 | 1341521 | 90310.07 | 9.81% |
| 2025-09-08 | 6.70 | 6.90 | 0.13 | 1.92% | 6.66 | 6.92 | 1776481 | 121155.77 | 13.00% |
| 2025-09-05 | 6.62 | 6.77 | 0.03 | 0.45% | 6.34 | 6.78 | 1784455 | 117482.47 | 13.05% |
| 2025-09-04 | 6.54 | 6.74 | 0.10 | 1.51% | 6.54 | 6.92 | 2454052 | 164766.45 | 17.95% |
| 2025-09-03 | 6.40 | 6.64 | 0.22 | 3.43% | 6.32 | 7.06 | 3073110 | 210656.75 | 22.48% |
| 2025-09-02 | 6.48 | 6.42 | -0.09 | -1.38% | 6.30 | 6.64 | 1191560 | 76732.48 | 8.72% |
| 2025-09-01 | 6.26 | 6.51 | 0.25 | 3.99% | 6.26 | 6.54 | 985946 | 62924.21 | 7.21% |
| 2025-08-29 | 6.42 | 6.26 | -0.17 | -2.64% | 6.25 | 6.43 | 664022 | 41924.88 | 4.87% |
| 2025-08-28 | 6.24 | 6.43 | 0.17 | 2.72% | 6.22 | 6.44 | 1070253 | 67995.37 | 7.85% |
| 2025-08-27 | 6.56 | 6.26 | -0.23 | -3.54% | 6.26 | 6.57 | 1172470 | 75357.19 | 8.60% |
| 2025-08-26 | 6.38 | 6.49 | 0.09 | 1.41% | 6.33 | 6.54 | 1158088 | 75040.13 | 8.49% |
| 2025-08-25 | 6.36 | 6.40 | 0.07 | 1.11% | 6.29 | 6.42 | 1090732 | 69426.91 | 8.00% |
| 2025-08-22 | 6.30 | 6.33 | 0.01 | 0.16% | 6.26 | 6.35 | 734052 | 46282.91 | 5.38% |
| 2025-08-21 | 6.27 | 6.32 | 0.04 | 0.64% | 6.25 | 6.39 | 1141693 | 72247.95 | 8.37% |
| 2025-08-20 | 6.24 | 6.28 | 0.01 | 0.16% | 6.19 | 6.28 | 628310 | 39160.13 | 4.61% |
| 2025-08-19 | 6.25 | 6.27 | -0.02 | -0.32% | 6.18 | 6.29 | 842980 | 52650.52 | 6.18% |
| 2025-08-18 | 6.04 | 6.29 | 0.25 | 4.14% | 6.04 | 6.34 | 1518989 | 94324.78 | 11.14% |
| 2025-08-15 | 5.96 | 6.04 | 0.05 | 0.83% | 5.96 | 6.05 | 376408 | 22678.86 | 2.76% |
二六三(002467)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。
