| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 5.37 | 5.30 | -0.08 | -1.49% | 5.29 | 5.39 | 113487 | 6053.62 | 1.58% |
| 2025-05-21 | 5.37 | 5.38 | 0.02 | 0.37% | 5.35 | 5.39 | 117808 | 6324.00 | 1.64% |
| 2025-05-20 | 5.36 | 5.36 | 0.00 | 0.00% | 5.31 | 5.39 | 102936 | 5496.64 | 1.43% |
| 2025-05-19 | 5.34 | 5.36 | 0.03 | 0.56% | 5.31 | 5.37 | 103426 | 5532.85 | 1.44% |
| 2025-05-16 | 5.33 | 5.33 | 0.01 | 0.19% | 5.31 | 5.37 | 70999 | 3789.15 | 0.99% |
| 2025-05-15 | 5.32 | 5.32 | -0.01 | -0.19% | 5.30 | 5.36 | 88607 | 4721.14 | 1.23% |
| 2025-05-14 | 5.33 | 5.33 | 0.00 | 0.00% | 5.28 | 5.36 | 115396 | 6131.00 | 1.60% |
| 2025-05-13 | 5.37 | 5.33 | 0.00 | 0.00% | 5.33 | 5.38 | 107191 | 5734.15 | 1.49% |
| 2025-05-12 | 5.36 | 5.33 | 0.01 | 0.19% | 5.30 | 5.37 | 112045 | 5961.78 | 1.56% |
| 2025-05-09 | 5.37 | 5.32 | -0.04 | -0.75% | 5.30 | 5.39 | 107857 | 5749.21 | 1.50% |
| 2025-05-08 | 5.30 | 5.36 | 0.04 | 0.75% | 5.29 | 5.40 | 147805 | 7918.54 | 2.05% |
| 2025-05-07 | 5.34 | 5.32 | 0.04 | 0.76% | 5.26 | 5.36 | 153512 | 8131.17 | 2.13% |
| 2025-05-06 | 5.18 | 5.28 | 0.11 | 2.13% | 5.18 | 5.30 | 237985 | 12487.89 | 3.31% |
| 2025-04-30 | 5.25 | 5.17 | -0.08 | -1.52% | 5.16 | 5.30 | 278641 | 14564.92 | 3.87% |
| 2025-04-29 | 5.28 | 5.25 | -0.30 | -5.41% | 5.21 | 5.35 | 450345 | 23699.24 | 6.26% |
| 2025-04-28 | 5.58 | 5.55 | -0.03 | -0.54% | 5.54 | 5.66 | 175761 | 9834.76 | 2.44% |
| 2025-04-25 | 5.55 | 5.58 | 0.03 | 0.54% | 5.54 | 5.60 | 110515 | 6156.95 | 1.54% |
| 2025-04-24 | 5.53 | 5.55 | 0.01 | 0.18% | 5.49 | 5.61 | 118039 | 6547.31 | 1.64% |
| 2025-04-23 | 5.53 | 5.54 | 0.02 | 0.36% | 5.48 | 5.56 | 120029 | 6631.61 | 1.67% |
| 2025-04-22 | 5.44 | 5.52 | 0.06 | 1.10% | 5.42 | 5.52 | 101247 | 5544.06 | 1.41% |
| 2025-04-21 | 5.38 | 5.46 | 0.04 | 0.74% | 5.38 | 5.53 | 113349 | 6198.79 | 1.58% |
| 2025-04-18 | 5.37 | 5.42 | 0.07 | 1.31% | 5.33 | 5.44 | 105009 | 5664.98 | 1.46% |
| 2025-04-17 | 5.31 | 5.35 | 0.00 | 0.00% | 5.30 | 5.41 | 123312 | 6620.03 | 1.71% |
| 2025-04-16 | 5.47 | 5.35 | -0.12 | -2.19% | 5.27 | 5.47 | 167612 | 8986.43 | 2.33% |
| 2025-04-15 | 5.42 | 5.47 | 0.08 | 1.48% | 5.36 | 5.49 | 132093 | 7179.22 | 1.84% |
| 2025-04-14 | 5.40 | 5.39 | 0.08 | 1.51% | 5.34 | 5.42 | 172302 | 9277.06 | 2.39% |
| 2025-04-11 | 5.32 | 5.31 | -0.04 | -0.75% | 5.27 | 5.42 | 173323 | 9247.06 | 2.41% |
| 2025-04-10 | 5.38 | 5.35 | 0.08 | 1.52% | 5.32 | 5.44 | 191647 | 10311.45 | 2.66% |
| 2025-04-09 | 5.16 | 5.27 | 0.02 | 0.38% | 4.93 | 5.32 | 294215 | 15046.87 | 4.09% |
| 2025-04-08 | 5.25 | 5.25 | 0.00 | 0.00% | 5.18 | 5.39 | 285060 | 15020.90 | 3.96% |
| 2025-04-07 | 5.59 | 5.25 | -0.58 | -9.95% | 5.25 | 5.60 | 309609 | 16662.59 | 4.30% |
| 2025-04-03 | 5.78 | 5.83 | 0.01 | 0.17% | 5.74 | 5.90 | 294062 | 17101.97 | 4.09% |
| 2025-04-02 | 5.90 | 5.82 | -0.06 | -1.02% | 5.80 | 6.05 | 385041 | 22795.72 | 5.35% |
| 2025-04-01 | 5.77 | 5.88 | 0.15 | 2.62% | 5.72 | 5.96 | 411964 | 24206.15 | 5.72% |
| 2025-03-31 | 5.66 | 5.73 | -0.03 | -0.52% | 5.66 | 5.87 | 391030 | 22490.29 | 5.43% |
| 2025-03-28 | 5.67 | 5.76 | 0.26 | 4.73% | 5.65 | 5.91 | 777713 | 44899.05 | 10.81% |
| 2025-03-27 | 5.55 | 5.50 | -0.06 | -1.08% | 5.42 | 5.58 | 178165 | 9752.37 | 2.48% |
| 2025-03-26 | 5.54 | 5.56 | 0.02 | 0.36% | 5.52 | 5.61 | 223181 | 12405.48 | 3.10% |
| 2025-03-25 | 5.53 | 5.54 | -0.01 | -0.18% | 5.48 | 5.57 | 179555 | 9926.60 | 2.50% |
| 2025-03-24 | 5.57 | 5.55 | -0.02 | -0.36% | 5.43 | 5.62 | 380606 | 20996.51 | 5.29% |
| 2025-03-21 | 5.39 | 5.57 | 0.17 | 3.15% | 5.38 | 5.63 | 475708 | 26351.97 | 6.61% |
| 2025-03-20 | 5.36 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 88187 | 4759.51 | 1.23% |
| 2025-03-19 | 5.38 | 5.38 | 0.00 | 0.00% | 5.36 | 5.43 | 103665 | 5585.89 | 1.44% |
| 2025-03-18 | 5.43 | 5.38 | -0.03 | -0.55% | 5.36 | 5.45 | 130674 | 7031.60 | 1.82% |
| 2025-03-17 | 5.38 | 5.41 | 0.10 | 1.88% | 5.33 | 5.49 | 250882 | 13645.76 | 3.49% |
| 2025-03-14 | 5.32 | 5.31 | -0.01 | -0.19% | 5.26 | 5.35 | 177367 | 9385.02 | 2.46% |
| 2025-03-13 | 5.19 | 5.32 | 0.10 | 1.92% | 5.16 | 5.37 | 171875 | 9041.51 | 2.39% |
| 2025-03-12 | 5.19 | 5.22 | 0.03 | 0.58% | 5.17 | 5.25 | 112093 | 5844.32 | 1.56% |
| 2025-03-11 | 5.14 | 5.19 | 0.03 | 0.58% | 5.10 | 5.20 | 69855 | 3601.85 | 0.97% |
| 2025-03-10 | 5.19 | 5.16 | -0.02 | -0.39% | 5.14 | 5.21 | 65359 | 3375.03 | 0.91% |
| 2025-03-07 | 5.13 | 5.18 | 0.04 | 0.78% | 5.12 | 5.19 | 112187 | 5803.03 | 1.56% |
| 2025-03-06 | 5.13 | 5.14 | 0.02 | 0.39% | 5.09 | 5.15 | 74959 | 3837.95 | 1.04% |
| 2025-03-05 | 5.15 | 5.12 | -0.01 | -0.19% | 5.05 | 5.15 | 61532 | 3133.10 | 0.86% |
| 2025-03-04 | 5.10 | 5.13 | 0.03 | 0.59% | 5.06 | 5.15 | 56253 | 2879.89 | 0.78% |
| 2025-03-03 | 5.11 | 5.10 | 0.02 | 0.39% | 5.08 | 5.16 | 79150 | 4056.86 | 1.10% |
| 2025-02-28 | 5.17 | 5.08 | -0.08 | -1.55% | 5.08 | 5.17 | 86209 | 4405.04 | 1.20% |
| 2025-02-27 | 5.21 | 5.16 | -0.02 | -0.39% | 5.11 | 5.24 | 93927 | 4838.24 | 1.31% |
| 2025-02-26 | 5.05 | 5.18 | 0.16 | 3.19% | 5.03 | 5.19 | 164644 | 8444.21 | 2.29% |
| 2025-02-25 | 5.07 | 5.02 | -0.06 | -1.18% | 5.01 | 5.07 | 75924 | 3826.77 | 1.06% |
| 2025-02-24 | 5.06 | 5.08 | 0.04 | 0.79% | 5.03 | 5.09 | 86028 | 4363.44 | 1.20% |
| 2025-02-21 | 5.10 | 5.04 | -0.07 | -1.37% | 5.02 | 5.11 | 122761 | 6199.89 | 1.71% |
| 2025-02-20 | 5.07 | 5.11 | 0.04 | 0.79% | 5.02 | 5.12 | 80894 | 4107.05 | 1.12% |
| 2025-02-19 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.08 | 85127 | 4291.48 | 1.18% |
| 2025-02-18 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.09 | 73401 | 3710.56 | 1.02% |
| 2025-02-17 | 5.10 | 5.08 | -0.01 | -0.20% | 5.04 | 5.10 | 79095 | 4010.19 | 1.10% |
| 2025-02-14 | 5.15 | 5.09 | -0.05 | -0.97% | 5.08 | 5.15 | 83173 | 4247.73 | 1.16% |
| 2025-02-13 | 5.18 | 5.14 | -0.05 | -0.96% | 5.14 | 5.19 | 65710 | 3393.99 | 0.91% |
| 2025-02-12 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.20 | 54262 | 2809.29 | 0.75% |
| 2025-02-11 | 5.19 | 5.19 | 0.01 | 0.19% | 5.15 | 5.20 | 64925 | 3357.59 | 0.90% |
| 2025-02-10 | 5.20 | 5.18 | 0.01 | 0.19% | 5.16 | 5.22 | 63580 | 3291.97 | 0.88% |
| 2025-02-07 | 5.15 | 5.17 | 0.03 | 0.58% | 5.12 | 5.20 | 94467 | 4878.68 | 1.31% |
| 2025-02-06 | 5.11 | 5.14 | 0.03 | 0.59% | 5.09 | 5.15 | 66454 | 3402.30 | 0.92% |
| 2025-02-05 | 5.11 | 5.11 | 0.01 | 0.20% | 5.07 | 5.15 | 89419 | 4555.10 | 1.24% |
| 2025-01-27 | 5.08 | 5.10 | 0.04 | 0.79% | 5.07 | 5.17 | 105456 | 5408.66 | 1.47% |
| 2025-01-24 | 5.03 | 5.06 | 0.04 | 0.80% | 4.99 | 5.08 | 70058 | 3524.86 | 0.97% |
| 2025-01-23 | 5.04 | 5.02 | 0.02 | 0.40% | 5.02 | 5.07 | 65434 | 3306.67 | 0.91% |
| 2025-01-22 | 5.05 | 5.00 | -0.05 | -0.99% | 4.99 | 5.05 | 52297 | 2624.34 | 0.73% |
| 2025-01-21 | 5.08 | 5.05 | -0.01 | -0.20% | 5.01 | 5.08 | 57263 | 2884.97 | 0.80% |
| 2025-01-20 | 5.06 | 5.06 | 0.03 | 0.60% | 5.03 | 5.09 | 62370 | 3159.02 | 0.87% |
| 2025-01-17 | 5.03 | 5.03 | -0.01 | -0.20% | 4.99 | 5.05 | 59227 | 2974.04 | 0.82% |
常宝股份(002478)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。
