| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.68 | 193261 | 10912.24 | 2.69% |
| 2025-08-22 | 5.62 | 5.60 | -0.02 | -0.36% | 5.54 | 5.68 | 185860 | 10379.78 | 2.58% |
| 2025-08-21 | 5.57 | 5.62 | 0.05 | 0.90% | 5.55 | 5.63 | 157894 | 8842.03 | 2.19% |
| 2025-08-20 | 5.56 | 5.57 | 0.02 | 0.36% | 5.53 | 5.58 | 115340 | 6412.34 | 1.60% |
| 2025-08-19 | 5.53 | 5.55 | 0.03 | 0.54% | 5.51 | 5.55 | 92815 | 5135.51 | 1.29% |
| 2025-08-18 | 5.53 | 5.52 | 0.01 | 0.18% | 5.51 | 5.60 | 143066 | 7925.67 | 1.99% |
| 2025-08-15 | 5.49 | 5.51 | 0.04 | 0.73% | 5.46 | 5.55 | 115779 | 6373.39 | 1.61% |
| 2025-08-14 | 5.56 | 5.47 | -0.08 | -1.44% | 5.45 | 5.56 | 142271 | 7829.18 | 1.98% |
| 2025-08-13 | 5.55 | 5.55 | -0.01 | -0.18% | 5.54 | 5.58 | 108695 | 6042.76 | 1.51% |
| 2025-08-12 | 5.59 | 5.56 | -0.02 | -0.36% | 5.54 | 5.59 | 91571 | 5093.41 | 1.27% |
| 2025-08-11 | 5.60 | 5.58 | 0.00 | 0.00% | 5.55 | 5.63 | 124914 | 6975.26 | 1.74% |
| 2025-08-08 | 5.52 | 5.58 | 0.02 | 0.36% | 5.51 | 5.60 | 106765 | 5950.73 | 1.48% |
| 2025-08-07 | 5.58 | 5.56 | -0.01 | -0.18% | 5.51 | 5.59 | 92093 | 5104.73 | 1.28% |
| 2025-08-06 | 5.55 | 5.57 | 0.02 | 0.36% | 5.52 | 5.58 | 92708 | 5150.41 | 1.29% |
| 2025-08-05 | 5.53 | 5.55 | 0.03 | 0.54% | 5.52 | 5.58 | 85434 | 4744.89 | 1.19% |
| 2025-08-04 | 5.50 | 5.52 | -0.01 | -0.18% | 5.47 | 5.56 | 90241 | 4980.17 | 1.25% |
| 2025-08-01 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.55 | 88147 | 4864.94 | 1.22% |
| 2025-07-31 | 5.63 | 5.51 | -0.15 | -2.65% | 5.50 | 5.66 | 148800 | 8262.13 | 2.07% |
| 2025-07-30 | 5.68 | 5.66 | 0.00 | 0.00% | 5.64 | 5.72 | 118602 | 6740.19 | 1.65% |
| 2025-07-29 | 5.66 | 5.66 | 0.01 | 0.18% | 5.61 | 5.68 | 98967 | 5583.03 | 1.38% |
| 2025-07-28 | 5.67 | 5.65 | -0.03 | -0.53% | 5.61 | 5.69 | 97038 | 5476.93 | 1.35% |
| 2025-07-25 | 5.71 | 5.68 | 0.00 | 0.00% | 5.66 | 5.73 | 99641 | 5672.30 | 1.38% |
| 2025-07-24 | 5.62 | 5.68 | 0.04 | 0.71% | 5.60 | 5.68 | 111844 | 6318.62 | 1.55% |
| 2025-07-23 | 5.69 | 5.64 | -0.02 | -0.35% | 5.62 | 5.72 | 129670 | 7349.75 | 1.80% |
| 2025-07-22 | 5.59 | 5.66 | 0.07 | 1.25% | 5.56 | 5.66 | 153588 | 8632.38 | 2.13% |
| 2025-07-21 | 5.50 | 5.59 | 0.11 | 2.01% | 5.49 | 5.62 | 145806 | 8134.66 | 2.03% |
| 2025-07-18 | 5.49 | 5.48 | 0.00 | 0.00% | 5.46 | 5.53 | 71124 | 3897.61 | 0.99% |
| 2025-07-17 | 5.48 | 5.48 | 0.00 | 0.00% | 5.45 | 5.53 | 81756 | 4487.69 | 1.14% |
| 2025-07-16 | 5.50 | 5.48 | -0.02 | -0.36% | 5.45 | 5.51 | 91570 | 5009.13 | 1.27% |
| 2025-07-15 | 5.55 | 5.50 | -0.06 | -1.08% | 5.47 | 5.57 | 118463 | 6519.02 | 1.65% |
| 2025-07-14 | 5.53 | 5.56 | 0.02 | 0.36% | 5.52 | 5.58 | 99664 | 5535.36 | 1.39% |
| 2025-07-11 | 5.51 | 5.54 | 0.04 | 0.73% | 5.50 | 5.59 | 158360 | 8793.37 | 2.20% |
| 2025-07-10 | 5.48 | 5.50 | 0.02 | 0.36% | 5.47 | 5.51 | 91745 | 5035.72 | 1.27% |
| 2025-07-09 | 5.51 | 5.48 | -0.03 | -0.54% | 5.46 | 5.55 | 102378 | 5618.51 | 1.42% |
| 2025-07-08 | 5.43 | 5.51 | 0.06 | 1.10% | 5.43 | 5.52 | 130520 | 7156.90 | 1.81% |
| 2025-07-07 | 5.47 | 5.45 | -0.01 | -0.18% | 5.41 | 5.48 | 115399 | 6277.11 | 1.60% |
| 2025-07-04 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.49 | 159441 | 8712.52 | 2.22% |
| 2025-07-03 | 5.40 | 5.43 | 0.02 | 0.37% | 5.35 | 5.44 | 146798 | 7930.42 | 2.04% |
| 2025-07-02 | 5.28 | 5.41 | 0.14 | 2.66% | 5.26 | 5.46 | 290366 | 15594.06 | 4.04% |
| 2025-07-01 | 5.24 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 107197 | 5631.25 | 1.49% |
| 2025-06-30 | 5.25 | 5.25 | 0.00 | 0.00% | 5.23 | 5.28 | 111582 | 5854.14 | 1.55% |
| 2025-06-27 | 5.23 | 5.25 | 0.03 | 0.57% | 5.22 | 5.28 | 126112 | 6624.57 | 1.75% |
| 2025-06-26 | 5.26 | 5.22 | -0.03 | -0.57% | 5.21 | 5.27 | 117459 | 6152.56 | 1.63% |
| 2025-06-25 | 5.25 | 5.25 | 0.01 | 0.19% | 5.22 | 5.26 | 99446 | 5207.93 | 1.38% |
| 2025-06-24 | 5.20 | 5.24 | 0.04 | 0.77% | 5.15 | 5.25 | 116388 | 6064.58 | 1.62% |
| 2025-06-23 | 5.17 | 5.20 | 0.07 | 1.36% | 5.13 | 5.20 | 86541 | 4474.11 | 1.20% |
| 2025-06-20 | 5.11 | 5.13 | 0.00 | 0.00% | 5.11 | 5.16 | 59357 | 3048.81 | 0.82% |
| 2025-06-19 | 5.18 | 5.13 | -0.06 | -1.16% | 5.10 | 5.19 | 88691 | 4555.74 | 1.23% |
| 2025-06-18 | 5.25 | 5.19 | -0.06 | -1.14% | 5.18 | 5.26 | 96994 | 5051.93 | 1.35% |
| 2025-06-17 | 5.24 | 5.25 | 0.01 | 0.19% | 5.20 | 5.26 | 88533 | 4627.54 | 1.23% |
| 2025-06-16 | 5.22 | 5.24 | 0.02 | 0.38% | 5.22 | 5.28 | 129469 | 6796.92 | 1.80% |
| 2025-06-13 | 5.30 | 5.22 | -0.10 | -1.88% | 5.22 | 5.37 | 196255 | 10376.93 | 2.73% |
| 2025-06-12 | 5.31 | 5.32 | 0.02 | 0.38% | 5.27 | 5.33 | 132836 | 7047.87 | 1.85% |
| 2025-06-11 | 5.28 | 5.30 | -0.01 | -0.19% | 5.28 | 5.33 | 146182 | 7760.33 | 2.03% |
| 2025-06-10 | 5.26 | 5.31 | 0.05 | 0.95% | 5.24 | 5.33 | 165144 | 8729.99 | 2.29% |
| 2025-06-09 | 5.23 | 5.26 | 0.03 | 0.57% | 5.20 | 5.28 | 113239 | 5933.56 | 1.57% |
| 2025-06-06 | 5.21 | 5.23 | 0.04 | 0.77% | 5.19 | 5.24 | 76479 | 3992.54 | 1.06% |
| 2025-06-05 | 5.23 | 5.19 | -0.04 | -0.76% | 5.17 | 5.25 | 96595 | 5027.78 | 1.34% |
| 2025-06-04 | 5.19 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 95666 | 4995.47 | 1.33% |
| 2025-06-03 | 5.20 | 5.20 | 0.01 | 0.19% | 5.18 | 5.25 | 141385 | 7368.39 | 1.96% |
| 2025-05-30 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.22 | 99708 | 5177.45 | 1.39% |
| 2025-05-29 | 5.18 | 5.20 | 0.01 | 0.19% | 5.15 | 5.23 | 104788 | 5448.04 | 1.46% |
| 2025-05-28 | 5.17 | 5.19 | 0.05 | 0.97% | 5.14 | 5.20 | 121134 | 6262.08 | 1.68% |
| 2025-05-27 | 5.43 | 5.36 | -0.06 | -1.11% | 5.30 | 5.44 | 145233 | 7758.83 | 2.02% |
| 2025-05-26 | 5.34 | 5.42 | 0.08 | 1.50% | 5.32 | 5.45 | 156741 | 8454.39 | 2.18% |
| 2025-05-23 | 5.30 | 5.34 | 0.04 | 0.75% | 5.29 | 5.40 | 148926 | 7987.17 | 2.07% |
| 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% |
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。
