| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 232661 | 8631.31 | 0.70% |
| 2025-10-23 | 3.69 | 3.74 | 0.04 | 1.08% | 3.65 | 3.75 | 323893 | 11989.62 | 0.97% |
| 2025-10-22 | 3.68 | 3.70 | 0.00 | 0.00% | 3.66 | 3.72 | 265728 | 9806.81 | 0.80% |
| 2025-10-21 | 3.63 | 3.70 | 0.07 | 1.93% | 3.62 | 3.71 | 390815 | 14427.24 | 1.17% |
| 2025-10-20 | 3.57 | 3.63 | 0.09 | 2.54% | 3.56 | 3.66 | 377200 | 13664.51 | 1.13% |
| 2025-10-17 | 3.73 | 3.54 | -0.22 | -5.85% | 3.53 | 3.75 | 568882 | 20566.08 | 1.71% |
| 2025-10-16 | 3.79 | 3.76 | -0.02 | -0.53% | 3.73 | 3.80 | 262560 | 9849.88 | 0.79% |
| 2025-10-15 | 3.72 | 3.78 | 0.06 | 1.61% | 3.70 | 3.79 | 382546 | 14340.08 | 1.15% |
| 2025-10-14 | 3.75 | 3.72 | -0.01 | -0.27% | 3.71 | 3.83 | 395087 | 14831.32 | 1.19% |
| 2025-10-13 | 3.67 | 3.73 | -0.02 | -0.53% | 3.63 | 3.74 | 415848 | 15334.41 | 1.25% |
| 2025-10-10 | 3.76 | 3.75 | -0.01 | -0.27% | 3.71 | 3.79 | 408825 | 15307.72 | 1.23% |
| 2025-10-09 | 3.65 | 3.76 | 0.16 | 4.44% | 3.61 | 3.77 | 643254 | 23933.77 | 1.93% |
| 2025-09-30 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.63 | 243427 | 8736.97 | 0.73% |
| 2025-09-29 | 3.55 | 3.59 | 0.03 | 0.84% | 3.48 | 3.61 | 325709 | 11619.46 | 0.98% |
| 2025-09-26 | 3.55 | 3.56 | 0.01 | 0.28% | 3.52 | 3.61 | 237133 | 8480.44 | 0.71% |
| 2025-09-25 | 3.61 | 3.55 | -0.05 | -1.39% | 3.54 | 3.66 | 294882 | 10568.38 | 0.89% |
| 2025-09-24 | 3.56 | 3.60 | 0.01 | 0.28% | 3.54 | 3.60 | 214498 | 7663.13 | 0.64% |
| 2025-09-23 | 3.61 | 3.59 | -0.02 | -0.55% | 3.50 | 3.64 | 271582 | 9647.44 | 0.82% |
| 2025-09-22 | 3.58 | 3.61 | 0.02 | 0.56% | 3.53 | 3.62 | 238730 | 8537.77 | 0.72% |
| 2025-09-19 | 3.65 | 3.59 | -0.07 | -1.91% | 3.56 | 3.66 | 262066 | 9421.17 | 0.79% |
| 2025-09-18 | 3.70 | 3.66 | -0.04 | -1.08% | 3.62 | 3.73 | 435804 | 16043.60 | 1.31% |
| 2025-09-17 | 3.65 | 3.70 | 0.04 | 1.09% | 3.64 | 3.71 | 412908 | 15210.98 | 1.24% |
| 2025-09-16 | 3.62 | 3.66 | 0.03 | 0.83% | 3.59 | 3.66 | 233258 | 8463.20 | 0.70% |
| 2025-09-15 | 3.64 | 3.63 | 0.00 | 0.00% | 3.61 | 3.66 | 225116 | 8166.09 | 0.68% |
| 2025-09-12 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.66 | 302235 | 10979.05 | 0.91% |
| 2025-09-11 | 3.59 | 3.65 | 0.06 | 1.67% | 3.56 | 3.66 | 375806 | 13632.66 | 1.13% |
| 2025-09-10 | 3.61 | 3.59 | -0.02 | -0.55% | 3.59 | 3.66 | 238606 | 8624.39 | 0.72% |
| 2025-09-09 | 3.59 | 3.61 | 0.01 | 0.28% | 3.58 | 3.63 | 259408 | 9352.45 | 0.78% |
| 2025-09-08 | 3.58 | 3.60 | 0.04 | 1.12% | 3.56 | 3.62 | 264151 | 9480.23 | 0.79% |
| 2025-09-05 | 3.49 | 3.56 | 0.07 | 2.01% | 3.47 | 3.57 | 284004 | 10048.33 | 0.85% |
| 2025-09-04 | 3.48 | 3.49 | 0.01 | 0.29% | 3.45 | 3.54 | 289705 | 10137.93 | 0.87% |
| 2025-09-03 | 3.54 | 3.48 | -0.05 | -1.42% | 3.47 | 3.54 | 190638 | 6673.80 | 0.57% |
| 2025-09-02 | 3.57 | 3.53 | -0.04 | -1.12% | 3.48 | 3.57 | 330338 | 11618.76 | 0.99% |
| 2025-09-01 | 3.57 | 3.57 | 0.01 | 0.28% | 3.51 | 3.59 | 287340 | 10212.08 | 0.86% |
| 2025-08-29 | 3.61 | 3.56 | -0.07 | -1.93% | 3.54 | 3.63 | 345875 | 12352.95 | 1.04% |
| 2025-08-28 | 3.58 | 3.63 | 0.04 | 1.11% | 3.51 | 3.64 | 415499 | 14895.06 | 1.25% |
| 2025-08-27 | 3.68 | 3.59 | -0.07 | -1.91% | 3.58 | 3.71 | 428431 | 15646.70 | 1.29% |
| 2025-08-26 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.68 | 270707 | 9889.04 | 0.81% |
| 2025-08-25 | 3.63 | 3.63 | 0.02 | 0.55% | 3.61 | 3.66 | 302625 | 11003.66 | 0.91% |
| 2025-08-22 | 3.62 | 3.61 | -0.01 | -0.28% | 3.58 | 3.63 | 220778 | 7955.40 | 0.66% |
| 2025-08-21 | 3.65 | 3.62 | -0.03 | -0.82% | 3.60 | 3.66 | 254209 | 9207.62 | 0.76% |
| 2025-08-20 | 3.59 | 3.65 | 0.06 | 1.67% | 3.56 | 3.65 | 341393 | 12305.17 | 1.03% |
| 2025-08-19 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.60 | 257797 | 9242.05 | 0.77% |
| 2025-08-18 | 3.57 | 3.58 | 0.02 | 0.56% | 3.55 | 3.59 | 277135 | 9915.10 | 0.83% |
| 2025-08-15 | 3.49 | 3.56 | 0.07 | 2.01% | 3.48 | 3.56 | 272312 | 9645.61 | 0.82% |
| 2025-08-14 | 3.56 | 3.49 | -0.07 | -1.97% | 3.48 | 3.57 | 237853 | 8365.22 | 0.71% |
| 2025-08-13 | 3.55 | 3.56 | 0.01 | 0.28% | 3.53 | 3.56 | 206267 | 7321.89 | 0.62% |
| 2025-08-12 | 3.55 | 3.55 | 0.00 | 0.00% | 3.51 | 3.59 | 230423 | 8162.48 | 0.69% |
| 2025-08-11 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.56 | 194571 | 6896.09 | 0.58% |
| 2025-08-08 | 3.52 | 3.54 | 0.03 | 0.85% | 3.51 | 3.58 | 314547 | 11155.36 | 0.95% |
| 2025-08-07 | 3.53 | 3.51 | -0.02 | -0.57% | 3.49 | 3.53 | 186801 | 6552.69 | 0.56% |
| 2025-08-06 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.54 | 175019 | 6154.75 | 0.53% |
| 2025-08-05 | 3.49 | 3.52 | 0.03 | 0.86% | 3.48 | 3.52 | 169303 | 5943.90 | 0.51% |
| 2025-08-04 | 3.47 | 3.49 | 0.02 | 0.58% | 3.45 | 3.49 | 152347 | 5282.23 | 0.46% |
| 2025-08-01 | 3.47 | 3.47 | 0.00 | 0.00% | 3.45 | 3.49 | 149369 | 5184.73 | 0.45% |
| 2025-07-31 | 3.53 | 3.47 | -0.06 | -1.70% | 3.45 | 3.54 | 261634 | 9112.39 | 0.79% |
| 2025-07-30 | 3.53 | 3.53 | -0.01 | -0.28% | 3.50 | 3.55 | 228774 | 8073.98 | 0.69% |
| 2025-07-29 | 3.56 | 3.54 | -0.02 | -0.56% | 3.51 | 3.56 | 200692 | 7074.99 | 0.60% |
| 2025-07-28 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.59 | 214553 | 7647.71 | 0.64% |
| 2025-07-25 | 3.64 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 301558 | 10854.46 | 0.91% |
| 2025-07-24 | 3.62 | 3.64 | 0.04 | 1.11% | 3.59 | 3.65 | 328926 | 11941.07 | 0.99% |
| 2025-07-23 | 3.74 | 3.60 | -0.08 | -2.17% | 3.60 | 3.77 | 498464 | 18273.66 | 1.50% |
| 2025-07-22 | 3.64 | 3.68 | 0.05 | 1.38% | 3.58 | 3.68 | 545885 | 19828.83 | 1.64% |
| 2025-07-21 | 3.51 | 3.63 | 0.17 | 4.91% | 3.51 | 3.68 | 681841 | 24571.98 | 2.05% |
| 2025-07-18 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 183196 | 6321.18 | 0.55% |
| 2025-07-17 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.47 | 179593 | 6187.63 | 0.54% |
| 2025-07-16 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.47 | 180469 | 6232.30 | 0.54% |
| 2025-07-15 | 3.51 | 3.46 | -0.05 | -1.42% | 3.44 | 3.53 | 282223 | 9800.96 | 0.85% |
| 2025-07-14 | 3.49 | 3.51 | 0.02 | 0.57% | 3.49 | 3.54 | 315252 | 11100.06 | 0.95% |
| 2025-07-11 | 3.49 | 3.49 | 0.03 | 0.87% | 3.46 | 3.52 | 331977 | 11576.47 | 1.00% |
| 2025-07-10 | 3.43 | 3.46 | 0.02 | 0.58% | 3.43 | 3.47 | 211946 | 7319.57 | 0.64% |
| 2025-07-09 | 3.45 | 3.44 | -0.02 | -0.58% | 3.43 | 3.47 | 244320 | 8429.75 | 0.73% |
| 2025-07-08 | 3.45 | 3.46 | 0.02 | 0.58% | 3.41 | 3.46 | 230786 | 7938.15 | 0.69% |
| 2025-07-07 | 3.40 | 3.44 | 0.04 | 1.18% | 3.38 | 3.45 | 213057 | 7287.35 | 0.64% |
| 2025-07-04 | 3.44 | 3.40 | -0.04 | -1.16% | 3.39 | 3.46 | 307103 | 10493.25 | 0.92% |
| 2025-07-03 | 3.46 | 3.44 | -0.04 | -1.15% | 3.42 | 3.48 | 353689 | 12177.67 | 1.06% |
| 2025-07-02 | 3.43 | 3.48 | 0.10 | 2.96% | 3.40 | 3.54 | 872833 | 30367.91 | 2.62% |
| 2025-07-01 | 3.38 | 3.38 | 0.00 | 0.00% | 3.36 | 3.39 | 157566 | 5322.52 | 0.47% |
| 2025-06-30 | 3.36 | 3.38 | 0.01 | 0.30% | 3.35 | 3.39 | 192162 | 6478.22 | 0.58% |
| 2025-06-27 | 3.36 | 3.37 | 0.02 | 0.60% | 3.35 | 3.39 | 179252 | 6038.31 | 0.54% |
汉缆股份(002498)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。
