| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 6.03 | 5.97 | -0.12 | -1.97% | 5.91 | 6.05 | 929033 | 55436.09 | 6.81% |
| 2025-06-16 | 5.85 | 6.09 | 0.16 | 2.70% | 5.82 | 6.11 | 1228495 | 73913.48 | 9.01% |
| 2025-06-13 | 6.09 | 5.93 | -0.21 | -3.42% | 5.91 | 6.17 | 1403822 | 84251.23 | 10.29% |
| 2025-06-12 | 6.25 | 6.14 | -0.32 | -4.95% | 6.11 | 6.36 | 2016490 | 125186.30 | 14.79% |
| 2025-06-11 | 6.78 | 6.46 | -0.56 | -7.98% | 6.35 | 6.79 | 2968723 | 194003.98 | 21.77% |
| 2025-06-10 | 6.61 | 7.02 | 0.28 | 4.15% | 6.59 | 7.22 | 3926706 | 273202.97 | 28.80% |
| 2025-06-09 | 6.99 | 6.74 | 0.06 | 0.90% | 6.67 | 7.25 | 4212592 | 291844.31 | 30.89% |
| 2025-06-06 | 6.01 | 6.68 | 0.61 | 10.05% | 6.00 | 6.68 | 2458288 | 157660.17 | 18.03% |
| 2025-06-05 | 5.95 | 6.07 | -0.01 | -0.16% | 5.88 | 6.11 | 1675480 | 100306.86 | 12.29% |
| 2025-06-04 | 5.94 | 6.08 | 0.17 | 2.88% | 5.83 | 6.27 | 2751422 | 165125.12 | 20.18% |
| 2025-06-03 | 5.33 | 5.91 | 0.54 | 10.06% | 5.32 | 5.91 | 1568838 | 90750.74 | 11.51% |
| 2025-05-30 | 5.50 | 5.37 | -0.14 | -2.54% | 5.35 | 5.50 | 405221 | 21854.55 | 2.97% |
| 2025-05-29 | 5.36 | 5.51 | 0.15 | 2.80% | 5.33 | 5.54 | 500161 | 27351.15 | 3.67% |
| 2025-05-28 | 5.42 | 5.36 | -0.06 | -1.11% | 5.34 | 5.44 | 248480 | 13338.94 | 1.82% |
| 2025-05-27 | 5.45 | 5.42 | -0.06 | -1.09% | 5.36 | 5.46 | 345901 | 18658.00 | 2.54% |
| 2025-05-26 | 5.30 | 5.48 | 0.18 | 3.40% | 5.28 | 5.58 | 590359 | 32109.90 | 4.33% |
| 2025-05-23 | 5.42 | 5.30 | -0.15 | -2.75% | 5.29 | 5.48 | 428313 | 23041.05 | 3.14% |
| 2025-05-22 | 5.55 | 5.45 | -0.13 | -2.33% | 5.43 | 5.61 | 551046 | 30241.32 | 4.04% |
| 2025-05-21 | 5.48 | 5.58 | 0.06 | 1.09% | 5.44 | 5.74 | 1116596 | 62688.30 | 8.19% |
| 2025-05-20 | 5.35 | 5.52 | 0.17 | 3.18% | 5.30 | 5.53 | 525047 | 28598.00 | 3.85% |
| 2025-05-19 | 5.30 | 5.35 | 0.05 | 0.94% | 5.24 | 5.36 | 231149 | 12281.79 | 1.70% |
| 2025-05-16 | 5.29 | 5.30 | 0.01 | 0.19% | 5.23 | 5.34 | 205393 | 10919.71 | 1.51% |
| 2025-05-15 | 5.45 | 5.29 | -0.17 | -3.11% | 5.28 | 5.45 | 342326 | 18249.38 | 2.51% |
| 2025-05-14 | 5.39 | 5.46 | 0.03 | 0.55% | 5.39 | 5.52 | 377469 | 20591.37 | 2.77% |
| 2025-05-13 | 5.52 | 5.43 | -0.03 | -0.55% | 5.41 | 5.55 | 341321 | 18688.82 | 2.50% |
| 2025-05-12 | 5.45 | 5.46 | 0.05 | 0.92% | 5.42 | 5.50 | 273954 | 14944.08 | 2.01% |
| 2025-05-09 | 5.56 | 5.41 | -0.15 | -2.70% | 5.38 | 5.56 | 358957 | 19512.93 | 2.63% |
| 2025-05-08 | 5.46 | 5.56 | 0.12 | 2.21% | 5.44 | 5.57 | 455272 | 25164.16 | 3.34% |
| 2025-05-07 | 5.56 | 5.44 | -0.06 | -1.09% | 5.39 | 5.59 | 496966 | 27157.39 | 3.64% |
| 2025-05-06 | 5.31 | 5.50 | 0.24 | 4.56% | 5.30 | 5.50 | 572981 | 31088.92 | 4.20% |
| 2025-04-30 | 5.15 | 5.26 | 0.11 | 2.14% | 5.15 | 5.28 | 361955 | 19010.38 | 2.65% |
| 2025-04-29 | 5.13 | 5.16 | 0.01 | 0.19% | 5.09 | 5.23 | 280039 | 14522.03 | 2.05% |
| 2025-04-28 | 5.22 | 5.15 | -0.03 | -0.58% | 5.12 | 5.23 | 229690 | 11866.34 | 1.68% |
| 2025-04-25 | 5.15 | 5.18 | 0.05 | 0.97% | 5.14 | 5.22 | 272275 | 14135.87 | 2.00% |
| 2025-04-24 | 5.27 | 5.13 | -0.14 | -2.66% | 5.11 | 5.27 | 363451 | 18767.85 | 2.67% |
| 2025-04-23 | 5.27 | 5.27 | 0.06 | 1.15% | 5.24 | 5.33 | 409272 | 21623.21 | 3.00% |
| 2025-04-22 | 5.26 | 5.21 | -0.06 | -1.14% | 5.18 | 5.32 | 404869 | 21219.10 | 2.97% |
| 2025-04-21 | 5.08 | 5.27 | 0.12 | 2.33% | 5.08 | 5.32 | 579329 | 30398.16 | 4.25% |
| 2025-04-18 | 5.04 | 5.15 | 0.11 | 2.18% | 4.99 | 5.29 | 581850 | 29926.58 | 4.27% |
| 2025-04-17 | 5.00 | 5.04 | 0.00 | 0.00% | 4.98 | 5.11 | 250017 | 12684.78 | 1.83% |
| 2025-04-16 | 5.13 | 5.04 | -0.11 | -2.14% | 4.96 | 5.15 | 290713 | 14688.71 | 2.13% |
| 2025-04-15 | 5.18 | 5.15 | -0.03 | -0.58% | 5.10 | 5.24 | 268928 | 13857.63 | 1.97% |
| 2025-04-14 | 5.14 | 5.18 | 0.11 | 2.17% | 5.13 | 5.25 | 433384 | 22518.62 | 3.18% |
| 2025-04-11 | 4.99 | 5.07 | 0.02 | 0.40% | 4.95 | 5.13 | 386940 | 19595.05 | 2.84% |
| 2025-04-10 | 5.05 | 5.05 | 0.11 | 2.23% | 5.02 | 5.19 | 644865 | 32926.55 | 4.73% |
| 2025-04-09 | 4.60 | 4.94 | 0.22 | 4.66% | 4.29 | 4.99 | 832289 | 39212.82 | 6.10% |
| 2025-04-08 | 4.74 | 4.72 | -0.30 | -5.98% | 4.57 | 4.98 | 800118 | 37823.15 | 5.87% |
| 2025-04-07 | 5.18 | 5.02 | -0.56 | -10.04% | 5.02 | 5.26 | 309769 | 15694.36 | 2.27% |
| 2025-04-03 | 5.60 | 5.58 | -0.07 | -1.24% | 5.54 | 5.68 | 236027 | 13215.49 | 1.73% |
| 2025-04-02 | 5.61 | 5.65 | 0.02 | 0.36% | 5.61 | 5.73 | 248221 | 14080.08 | 1.82% |
| 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% |
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。
