| 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 | 7.88 | 8.33 | 0.76 | 10.04% | 7.74 | 8.33 | 1085978 | 88495.13 | 15.03% |
| 2025-12-11 | 8.16 | 7.57 | -0.10 | -1.30% | 7.53 | 8.19 | 699843 | 54439.50 | 9.68% |
| 2025-12-10 | 7.58 | 7.67 | 0.17 | 2.27% | 7.51 | 7.72 | 270361 | 20567.25 | 3.74% |
| 2025-12-09 | 7.86 | 7.50 | -0.36 | -4.58% | 7.46 | 7.88 | 369223 | 28046.20 | 5.11% |
| 2025-12-08 | 7.97 | 7.86 | 0.00 | 0.00% | 7.73 | 8.02 | 327396 | 25831.71 | 4.53% |
| 2025-12-05 | 7.64 | 7.86 | 0.14 | 1.81% | 7.63 | 7.92 | 300064 | 23478.62 | 4.15% |
| 2025-12-04 | 7.71 | 7.72 | -0.05 | -0.64% | 7.62 | 7.84 | 278436 | 21502.10 | 3.85% |
| 2025-12-03 | 7.56 | 7.77 | 0.20 | 2.64% | 7.56 | 8.06 | 608738 | 47941.18 | 8.42% |
| 2025-12-02 | 7.56 | 7.57 | -0.03 | -0.39% | 7.49 | 7.61 | 257588 | 19427.29 | 3.56% |
| 2025-12-01 | 7.61 | 7.60 | -0.21 | -2.69% | 7.54 | 7.82 | 542623 | 41374.84 | 7.51% |
| 2025-11-28 | 7.50 | 7.81 | 0.46 | 6.26% | 7.40 | 8.09 | 999266 | 78031.07 | 13.83% |
| 2025-11-27 | 7.42 | 7.35 | 0.07 | 0.96% | 7.30 | 7.52 | 267876 | 19788.96 | 3.71% |
| 2025-11-26 | 7.39 | 7.28 | -0.14 | -1.89% | 7.26 | 7.43 | 231417 | 17017.25 | 3.20% |
| 2025-11-25 | 7.17 | 7.42 | 0.34 | 4.80% | 7.08 | 7.56 | 479044 | 35365.75 | 6.63% |
| 2025-11-24 | 7.13 | 7.08 | 0.02 | 0.28% | 6.94 | 7.15 | 298982 | 21102.37 | 4.14% |
| 2025-11-21 | 7.31 | 7.06 | -0.36 | -4.85% | 7.04 | 7.37 | 372421 | 26692.91 | 5.15% |
| 2025-11-20 | 7.47 | 7.42 | -0.09 | -1.20% | 7.38 | 7.70 | 297607 | 22286.00 | 4.12% |
| 2025-11-19 | 7.70 | 7.51 | -0.14 | -1.83% | 7.37 | 7.73 | 380656 | 28567.84 | 5.27% |
| 2025-11-18 | 7.75 | 7.65 | -0.09 | -1.16% | 7.48 | 7.79 | 429932 | 32682.20 | 5.95% |
| 2025-11-17 | 7.91 | 7.74 | -0.18 | -2.27% | 7.69 | 7.97 | 544922 | 42321.82 | 7.54% |
| 2025-11-14 | 8.01 | 7.92 | -0.23 | -2.82% | 7.85 | 8.08 | 686404 | 54652.42 | 9.50% |
| 2025-11-13 | 8.18 | 8.15 | -0.23 | -2.74% | 8.04 | 8.45 | 891535 | 73039.58 | 12.34% |
| 2025-11-12 | 8.50 | 8.38 | -0.46 | -5.20% | 8.30 | 8.75 | 1198242 | 101270.24 | 16.58% |
| 2025-11-11 | 9.03 | 8.84 | -0.01 | -0.11% | 8.53 | 9.30 | 1489302 | 131988.83 | 20.61% |
| 2025-11-10 | 8.58 | 8.85 | 0.35 | 4.12% | 8.46 | 9.35 | 2027662 | 180668.33 | 28.06% |
| 2025-11-07 | 8.30 | 8.50 | 0.28 | 3.41% | 7.96 | 8.98 | 1933219 | 161647.77 | 26.75% |
| 2025-11-06 | 8.15 | 8.22 | 0.75 | 10.04% | 8.14 | 8.22 | 415847 | 34121.11 | 5.75% |
| 2025-11-05 | 6.80 | 7.47 | 0.68 | 10.01% | 6.80 | 7.47 | 939171 | 69310.80 | 12.99% |
| 2025-11-04 | 6.54 | 6.79 | 0.21 | 3.19% | 6.51 | 6.83 | 389739 | 26186.25 | 5.39% |
| 2025-11-03 | 6.59 | 6.58 | 0.06 | 0.92% | 6.52 | 6.64 | 221723 | 14566.57 | 3.07% |
| 2025-10-31 | 6.59 | 6.52 | -0.05 | -0.76% | 6.48 | 6.62 | 269090 | 17543.45 | 3.72% |
| 2025-10-30 | 6.56 | 6.57 | 0.02 | 0.31% | 6.55 | 6.72 | 408051 | 27037.45 | 5.65% |
| 2025-10-29 | 6.59 | 6.55 | -0.12 | -1.80% | 6.47 | 6.65 | 402610 | 26326.04 | 5.57% |
| 2025-10-28 | 6.60 | 6.67 | -0.07 | -1.04% | 6.54 | 6.83 | 749389 | 50036.88 | 10.37% |
| 2025-10-27 | 6.41 | 6.74 | 0.61 | 9.95% | 6.37 | 6.74 | 417076 | 27730.25 | 5.77% |
| 2025-10-24 | 6.27 | 6.13 | -0.07 | -1.13% | 6.11 | 6.31 | 146207 | 8994.75 | 2.02% |
| 2025-10-23 | 6.26 | 6.20 | 0.00 | 0.00% | 6.15 | 6.28 | 158388 | 9811.79 | 2.19% |
| 2025-10-22 | 6.22 | 6.20 | -0.13 | -2.05% | 6.18 | 6.42 | 282581 | 17725.06 | 3.91% |
| 2025-10-21 | 6.24 | 6.33 | 0.27 | 4.46% | 6.20 | 6.50 | 397104 | 25147.09 | 5.49% |
| 2025-10-20 | 6.15 | 6.06 | -0.02 | -0.33% | 5.99 | 6.15 | 171767 | 10393.96 | 2.38% |
| 2025-10-17 | 6.14 | 6.08 | -0.02 | -0.33% | 6.04 | 6.22 | 177306 | 10882.00 | 2.45% |
| 2025-10-16 | 6.32 | 6.10 | -0.18 | -2.87% | 6.08 | 6.34 | 225762 | 13921.75 | 3.12% |
| 2025-10-15 | 6.20 | 6.28 | 0.04 | 0.64% | 6.20 | 6.35 | 242029 | 15201.63 | 3.35% |
| 2025-10-14 | 6.16 | 6.24 | 0.13 | 2.13% | 6.10 | 6.24 | 270918 | 16739.19 | 3.75% |
| 2025-10-13 | 5.91 | 6.11 | 0.08 | 1.33% | 5.85 | 6.13 | 242785 | 14607.13 | 3.36% |
| 2025-10-10 | 5.81 | 6.03 | 0.22 | 3.79% | 5.75 | 6.04 | 274394 | 16332.43 | 3.80% |
| 2025-10-09 | 5.72 | 5.81 | 0.10 | 1.75% | 5.71 | 5.81 | 151337 | 8714.29 | 2.09% |
| 2025-09-30 | 5.78 | 5.71 | -0.07 | -1.21% | 5.69 | 5.78 | 131460 | 7519.26 | 1.82% |
| 2025-09-29 | 5.55 | 5.78 | 0.23 | 4.14% | 5.52 | 5.79 | 361862 | 20724.02 | 5.01% |
| 2025-09-26 | 5.47 | 5.55 | 0.08 | 1.46% | 5.45 | 5.57 | 111787 | 6187.62 | 1.55% |
| 2025-09-25 | 5.55 | 5.47 | -0.09 | -1.62% | 5.46 | 5.56 | 87502 | 4809.49 | 1.21% |
| 2025-09-24 | 5.44 | 5.56 | 0.09 | 1.65% | 5.42 | 5.56 | 103411 | 5707.22 | 1.43% |
| 2025-09-23 | 5.54 | 5.47 | -0.11 | -1.97% | 5.39 | 5.56 | 136497 | 7433.78 | 1.89% |
| 2025-09-22 | 5.51 | 5.58 | 0.08 | 1.45% | 5.49 | 5.60 | 139974 | 7776.23 | 1.94% |
| 2025-09-19 | 5.53 | 5.50 | -0.02 | -0.36% | 5.44 | 5.53 | 105988 | 5817.39 | 1.47% |
| 2025-09-18 | 5.61 | 5.52 | -0.08 | -1.43% | 5.47 | 5.61 | 152468 | 8448.61 | 2.12% |
| 2025-09-17 | 5.58 | 5.60 | 0.00 | 0.00% | 5.57 | 5.62 | 89270 | 4991.24 | 1.24% |
| 2025-09-16 | 5.62 | 5.60 | -0.02 | -0.36% | 5.55 | 5.62 | 101155 | 5646.25 | 1.41% |
| 2025-09-15 | 5.66 | 5.62 | -0.05 | -0.88% | 5.57 | 5.68 | 136685 | 7655.72 | 1.90% |
| 2025-09-12 | 5.72 | 5.67 | -0.04 | -0.70% | 5.64 | 5.73 | 169498 | 9608.94 | 2.36% |
| 2025-09-11 | 5.69 | 5.71 | 0.02 | 0.35% | 5.62 | 5.71 | 150062 | 8508.48 | 2.09% |
| 2025-09-10 | 5.75 | 5.69 | -0.08 | -1.39% | 5.66 | 5.77 | 122341 | 6970.58 | 1.70% |
| 2025-09-09 | 5.67 | 5.77 | 0.10 | 1.76% | 5.64 | 5.81 | 190025 | 10901.77 | 2.64% |
| 2025-09-08 | 5.57 | 5.67 | 0.10 | 1.80% | 5.56 | 5.68 | 150287 | 8464.12 | 2.09% |
| 2025-09-05 | 5.55 | 5.57 | 0.02 | 0.36% | 5.52 | 5.59 | 90540 | 5027.38 | 1.26% |
| 2025-09-04 | 5.53 | 5.55 | 0.02 | 0.36% | 5.47 | 5.59 | 113503 | 6283.64 | 1.58% |
| 2025-09-03 | 5.53 | 5.53 | 0.01 | 0.18% | 5.49 | 5.57 | 108364 | 5981.84 | 1.51% |
| 2025-09-02 | 5.53 | 5.52 | 0.00 | 0.00% | 5.43 | 5.55 | 125011 | 6858.86 | 1.74% |
| 2025-09-01 | 5.50 | 5.52 | 0.00 | 0.00% | 5.44 | 5.55 | 117115 | 6438.29 | 1.63% |
| 2025-08-29 | 5.51 | 5.52 | 0.03 | 0.55% | 5.48 | 5.55 | 98667 | 5444.29 | 1.37% |
| 2025-08-28 | 5.53 | 5.49 | -0.04 | -0.72% | 5.41 | 5.57 | 181660 | 9961.78 | 2.52% |
| 2025-08-27 | 5.67 | 5.53 | -0.16 | -2.81% | 5.53 | 5.70 | 162276 | 9106.10 | 2.26% |
| 2025-08-26 | 5.65 | 5.69 | 0.02 | 0.35% | 5.63 | 5.71 | 137713 | 7816.26 | 1.91% |
| 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% |
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。
