| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.67 | 5.63 | 0.00 | 0.00% | 5.62 | 5.72 | 289539 | 16428.76 | 2.12% |
| 2025-03-31 | 5.70 | 5.63 | -0.07 | -1.23% | 5.49 | 5.70 | 467841 | 26067.69 | 3.43% |
| 2025-03-28 | 5.77 | 5.70 | -0.10 | -1.72% | 5.70 | 5.83 | 270592 | 15566.73 | 1.98% |
| 2025-03-27 | 5.81 | 5.80 | -0.03 | -0.51% | 5.73 | 5.86 | 271747 | 15761.84 | 1.99% |
| 2025-03-26 | 5.80 | 5.83 | 0.03 | 0.52% | 5.75 | 5.87 | 284243 | 16586.50 | 2.08% |
| 2025-03-25 | 5.86 | 5.80 | -0.10 | -1.69% | 5.78 | 5.90 | 351653 | 20533.86 | 2.58% |
| 2025-03-24 | 6.07 | 5.90 | -0.18 | -2.96% | 5.72 | 6.08 | 600331 | 35286.93 | 4.40% |
| 2025-03-21 | 6.19 | 6.08 | -0.15 | -2.41% | 6.07 | 6.22 | 479122 | 29344.21 | 3.51% |
| 2025-03-20 | 6.22 | 6.23 | -0.01 | -0.16% | 6.18 | 6.33 | 405582 | 25401.51 | 2.97% |
| 2025-03-19 | 6.29 | 6.24 | -0.09 | -1.42% | 6.21 | 6.30 | 424290 | 26472.68 | 3.11% |
| 2025-03-18 | 6.31 | 6.33 | 0.03 | 0.48% | 6.28 | 6.40 | 518584 | 32882.39 | 3.80% |
| 2025-03-17 | 6.33 | 6.30 | -0.01 | -0.16% | 6.28 | 6.40 | 484529 | 30630.02 | 3.55% |
| 2025-03-14 | 6.20 | 6.31 | 0.07 | 1.12% | 6.15 | 6.32 | 548037 | 34270.43 | 4.02% |
| 2025-03-13 | 6.44 | 6.24 | -0.21 | -3.26% | 6.15 | 6.44 | 763184 | 47691.15 | 5.60% |
| 2025-03-12 | 6.29 | 6.45 | 0.17 | 2.71% | 6.27 | 6.55 | 1048002 | 67539.80 | 7.69% |
| 2025-03-11 | 6.13 | 6.28 | 0.05 | 0.80% | 6.10 | 6.31 | 442025 | 27547.97 | 3.24% |
| 2025-03-10 | 6.32 | 6.23 | -0.10 | -1.58% | 6.18 | 6.33 | 509893 | 31779.70 | 3.74% |
| 2025-03-07 | 6.45 | 6.33 | -0.14 | -2.16% | 6.27 | 6.54 | 977162 | 62816.75 | 7.17% |
| 2025-03-06 | 6.28 | 6.47 | 0.23 | 3.69% | 6.25 | 6.56 | 1156321 | 74371.25 | 8.48% |
| 2025-03-05 | 6.16 | 6.24 | 0.07 | 1.13% | 6.12 | 6.26 | 654923 | 40563.00 | 4.80% |
| 2025-03-04 | 6.02 | 6.17 | 0.09 | 1.48% | 5.99 | 6.17 | 560995 | 34341.52 | 4.11% |
| 2025-03-03 | 6.00 | 6.08 | 0.08 | 1.33% | 5.93 | 6.17 | 722953 | 44018.95 | 5.30% |
| 2025-02-28 | 6.43 | 6.00 | -0.46 | -7.12% | 5.99 | 6.43 | 1159804 | 71650.81 | 8.51% |
| 2025-02-27 | 6.66 | 6.46 | -0.20 | -3.00% | 6.37 | 6.74 | 1127496 | 73666.02 | 8.27% |
| 2025-02-26 | 6.63 | 6.66 | 0.04 | 0.60% | 6.58 | 6.71 | 938863 | 62343.18 | 6.89% |
| 2025-02-25 | 6.68 | 6.62 | -0.23 | -3.36% | 6.60 | 6.76 | 1222242 | 81341.30 | 8.96% |
| 2025-02-24 | 7.10 | 6.85 | -0.24 | -3.39% | 6.80 | 7.11 | 1688750 | 116187.55 | 12.39% |
| 2025-02-21 | 6.88 | 7.09 | 0.20 | 2.90% | 6.87 | 7.19 | 2338030 | 165263.42 | 17.15% |
| 2025-02-20 | 6.96 | 6.89 | -0.12 | -1.71% | 6.80 | 7.08 | 1642756 | 113530.12 | 12.05% |
| 2025-02-19 | 6.80 | 7.01 | 0.07 | 1.01% | 6.60 | 7.05 | 2178202 | 150013.72 | 15.98% |
| 2025-02-18 | 6.78 | 6.94 | 0.08 | 1.17% | 6.74 | 7.50 | 3072076 | 219043.08 | 22.53% |
| 2025-02-17 | 7.05 | 6.86 | 0.11 | 1.63% | 6.76 | 7.08 | 2155076 | 148590.27 | 15.81% |
| 2025-02-14 | 6.53 | 6.75 | 0.20 | 3.05% | 6.49 | 6.80 | 1821288 | 121527.09 | 13.36% |
| 2025-02-13 | 6.72 | 6.55 | -0.21 | -3.11% | 6.51 | 6.83 | 1751393 | 116024.38 | 12.85% |
| 2025-02-12 | 6.61 | 6.76 | 0.05 | 0.75% | 6.53 | 6.85 | 1711930 | 115292.12 | 12.56% |
| 2025-02-11 | 7.02 | 6.71 | -0.40 | -5.63% | 6.70 | 7.03 | 2363219 | 160269.03 | 17.33% |
| 2025-02-10 | 6.58 | 7.11 | 0.62 | 9.55% | 6.51 | 7.11 | 3012248 | 204703.44 | 22.09% |
| 2025-02-07 | 6.29 | 6.49 | 0.16 | 2.53% | 6.21 | 6.73 | 2651115 | 170777.59 | 19.45% |
| 2025-02-06 | 6.15 | 6.33 | 0.15 | 2.43% | 5.98 | 6.41 | 2435709 | 151546.52 | 17.87% |
| 2025-02-05 | 5.88 | 6.18 | 0.43 | 7.48% | 5.82 | 6.25 | 2036254 | 123515.70 | 14.94% |
| 2025-01-27 | 5.86 | 5.75 | 0.02 | 0.35% | 5.73 | 5.92 | 1367325 | 79725.15 | 10.03% |
| 2025-01-24 | 5.51 | 5.73 | 0.17 | 3.06% | 5.42 | 5.80 | 1138448 | 64079.70 | 8.35% |
| 2025-01-23 | 5.65 | 5.56 | -0.01 | -0.18% | 5.55 | 5.83 | 902868 | 51331.74 | 6.62% |
| 2025-01-22 | 5.66 | 5.57 | -0.16 | -2.79% | 5.56 | 5.73 | 777126 | 43621.16 | 5.70% |
| 2025-01-21 | 5.96 | 5.73 | -0.30 | -4.98% | 5.65 | 5.96 | 1554575 | 89919.33 | 11.40% |
| 2025-01-20 | 5.82 | 6.03 | 0.25 | 4.33% | 5.72 | 6.13 | 2105679 | 125087.88 | 15.44% |
| 2025-01-17 | 5.62 | 5.78 | 0.11 | 1.94% | 5.48 | 5.93 | 1833531 | 104248.12 | 13.45% |
| 2025-01-16 | 5.73 | 5.67 | -0.06 | -1.05% | 5.57 | 5.87 | 1545218 | 88271.58 | 11.33% |
| 2025-01-15 | 5.56 | 5.73 | 0.18 | 3.24% | 5.53 | 6.08 | 2229665 | 127636.97 | 16.35% |
| 2025-01-14 | 5.26 | 5.55 | 0.35 | 6.73% | 5.24 | 5.56 | 1242221 | 67645.12 | 9.11% |
| 2025-01-13 | 5.09 | 5.20 | 0.00 | 0.00% | 5.00 | 5.24 | 696657 | 35847.80 | 5.11% |
| 2025-01-10 | 5.43 | 5.20 | -0.31 | -5.63% | 5.20 | 5.53 | 1142436 | 61435.11 | 8.38% |
| 2025-01-09 | 5.32 | 5.51 | 0.15 | 2.80% | 5.30 | 5.57 | 1438736 | 78912.67 | 10.55% |
| 2025-01-08 | 5.24 | 5.36 | 0.07 | 1.32% | 5.10 | 5.38 | 1065182 | 56062.21 | 7.81% |
| 2025-01-07 | 5.12 | 5.29 | 0.21 | 4.13% | 5.10 | 5.34 | 930930 | 48549.35 | 6.83% |
| 2025-01-06 | 5.10 | 5.08 | -0.02 | -0.39% | 4.96 | 5.18 | 678831 | 34528.91 | 4.98% |
| 2025-01-03 | 5.46 | 5.10 | -0.36 | -6.59% | 5.08 | 5.52 | 973617 | 50937.49 | 7.14% |
| 2025-01-02 | 5.48 | 5.46 | -0.06 | -1.09% | 5.38 | 5.65 | 829230 | 45818.07 | 6.08% |
| 2024-12-31 | 5.70 | 5.52 | -0.18 | -3.16% | 5.51 | 5.76 | 776837 | 43600.41 | 5.70% |
| 2024-12-30 | 5.88 | 5.70 | -0.22 | -3.72% | 5.65 | 5.88 | 1069640 | 61120.96 | 7.85% |
| 2024-12-27 | 5.65 | 5.92 | 0.30 | 5.34% | 5.65 | 6.18 | 2130880 | 126572.61 | 15.63% |
| 2024-12-26 | 5.54 | 5.62 | 0.08 | 1.44% | 5.54 | 5.70 | 680037 | 38334.82 | 4.99% |
| 2024-12-25 | 5.78 | 5.54 | -0.28 | -4.81% | 5.50 | 5.78 | 848743 | 47437.00 | 6.23% |
| 2024-12-24 | 5.80 | 5.82 | 0.00 | 0.00% | 5.69 | 5.88 | 921838 | 53194.17 | 6.76% |
| 2024-12-23 | 6.22 | 5.82 | -0.35 | -5.67% | 5.80 | 6.24 | 1134387 | 67736.72 | 8.32% |
| 2024-12-20 | 6.18 | 6.17 | -0.12 | -1.91% | 6.12 | 6.27 | 1116467 | 69137.29 | 8.19% |
| 2024-12-19 | 6.08 | 6.29 | 0.12 | 1.94% | 5.97 | 6.47 | 1849006 | 114271.13 | 13.56% |
| 2024-12-18 | 6.13 | 6.17 | -0.03 | -0.48% | 5.97 | 6.24 | 1559799 | 95336.02 | 11.44% |
| 2024-12-17 | 6.38 | 6.20 | -0.23 | -3.58% | 6.18 | 6.44 | 1284188 | 80707.24 | 9.42% |
| 2024-12-16 | 6.60 | 6.43 | -0.29 | -4.32% | 6.38 | 6.70 | 1655167 | 107183.51 | 12.14% |
| 2024-12-13 | 6.95 | 6.72 | -0.28 | -4.00% | 6.72 | 7.03 | 1838484 | 125937.65 | 13.48% |
| 2024-12-12 | 7.10 | 7.00 | -0.14 | -1.96% | 6.88 | 7.20 | 1957552 | 137080.05 | 14.36% |
| 2024-12-11 | 7.23 | 7.14 | -0.16 | -2.19% | 7.06 | 7.30 | 1841092 | 131363.64 | 13.50% |
| 2024-12-10 | 7.35 | 7.30 | 0.13 | 1.81% | 7.17 | 7.55 | 2488094 | 182146.75 | 18.25% |
| 2024-12-09 | 7.15 | 7.17 | -0.04 | -0.55% | 7.06 | 7.41 | 1907606 | 137030.20 | 13.99% |
| 2024-12-06 | 7.35 | 7.21 | -0.25 | -3.35% | 7.07 | 7.59 | 3079652 | 224314.94 | 22.59% |
| 2024-12-05 | 7.20 | 7.46 | 0.04 | 0.54% | 7.00 | 7.77 | 3164634 | 238121.66 | 23.21% |
| 2024-12-04 | 8.00 | 7.42 | -0.81 | -9.84% | 7.41 | 8.07 | 4431484 | 342007.84 | 32.50% |
| 2024-12-03 | 7.11 | 8.23 | 0.75 | 10.03% | 7.04 | 8.23 | 5290107 | 400270.41 | 38.80% |
| 2024-12-02 | 7.66 | 7.48 | -0.65 | -8.00% | 7.40 | 8.10 | 5044090 | 387697.22 | 37.00% |
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。
