| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.30 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 238901 | 7874.36 | 0.72% |
| 2025-05-22 | 3.33 | 3.29 | -0.05 | -1.50% | 3.29 | 3.35 | 212692 | 7057.50 | 0.64% |
| 2025-05-21 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.37 | 154227 | 5157.03 | 0.46% |
| 2025-05-20 | 3.36 | 3.36 | 0.00 | 0.00% | 3.33 | 3.37 | 175745 | 5892.72 | 0.53% |
| 2025-05-19 | 3.33 | 3.36 | 0.03 | 0.90% | 3.31 | 3.37 | 176086 | 5894.85 | 0.53% |
| 2025-05-16 | 3.31 | 3.33 | 0.01 | 0.30% | 3.31 | 3.38 | 182634 | 6104.24 | 0.55% |
| 2025-05-15 | 3.35 | 3.32 | -0.04 | -1.19% | 3.31 | 3.35 | 192152 | 6397.87 | 0.58% |
| 2025-05-14 | 3.35 | 3.36 | 0.00 | 0.00% | 3.33 | 3.38 | 207633 | 6954.69 | 0.62% |
| 2025-05-13 | 3.38 | 3.36 | 0.00 | 0.00% | 3.34 | 3.39 | 236861 | 7965.01 | 0.71% |
| 2025-05-12 | 3.37 | 3.36 | 0.01 | 0.30% | 3.34 | 3.38 | 227800 | 7645.56 | 0.68% |
| 2025-05-09 | 3.41 | 3.35 | -0.04 | -1.18% | 3.34 | 3.41 | 259012 | 8709.51 | 0.78% |
| 2025-05-08 | 3.31 | 3.39 | 0.08 | 2.42% | 3.29 | 3.40 | 374356 | 12621.20 | 1.13% |
| 2025-05-07 | 3.32 | 3.31 | 0.02 | 0.61% | 3.29 | 3.35 | 260605 | 8622.53 | 0.78% |
| 2025-05-06 | 3.20 | 3.29 | 0.10 | 3.13% | 3.20 | 3.29 | 331288 | 10808.36 | 1.00% |
| 2025-04-30 | 3.19 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 177078 | 5659.19 | 0.53% |
| 2025-04-29 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.23 | 279492 | 8939.95 | 0.84% |
| 2025-04-28 | 3.30 | 3.22 | -0.11 | -3.30% | 3.21 | 3.32 | 304436 | 9878.70 | 0.92% |
| 2025-04-25 | 3.31 | 3.33 | 0.02 | 0.60% | 3.30 | 3.36 | 220076 | 7340.58 | 0.66% |
| 2025-04-24 | 3.32 | 3.31 | 0.00 | 0.00% | 3.29 | 3.35 | 236897 | 7857.33 | 0.71% |
| 2025-04-23 | 3.31 | 3.31 | 0.01 | 0.30% | 3.29 | 3.35 | 200840 | 6657.29 | 0.60% |
| 2025-04-22 | 3.29 | 3.30 | 0.01 | 0.30% | 3.27 | 3.31 | 209403 | 6895.91 | 0.63% |
| 2025-04-21 | 3.26 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 186423 | 6117.46 | 0.56% |
| 2025-04-18 | 3.24 | 3.27 | 0.02 | 0.62% | 3.22 | 3.29 | 214108 | 6967.69 | 0.64% |
| 2025-04-17 | 3.20 | 3.25 | 0.02 | 0.62% | 3.19 | 3.27 | 191875 | 6225.28 | 0.58% |
| 2025-04-16 | 3.27 | 3.23 | -0.06 | -1.82% | 3.18 | 3.28 | 251637 | 8110.85 | 0.76% |
| 2025-04-15 | 3.33 | 3.29 | -0.02 | -0.60% | 3.26 | 3.33 | 231540 | 7589.30 | 0.70% |
| 2025-04-14 | 3.31 | 3.31 | 0.06 | 1.85% | 3.28 | 3.35 | 336466 | 11145.26 | 1.01% |
| 2025-04-11 | 3.23 | 3.25 | -0.02 | -0.61% | 3.22 | 3.28 | 336960 | 10967.43 | 1.01% |
| 2025-04-10 | 3.29 | 3.27 | 0.03 | 0.93% | 3.26 | 3.35 | 489670 | 16153.23 | 1.47% |
| 2025-04-09 | 3.17 | 3.24 | 0.02 | 0.62% | 3.02 | 3.26 | 463786 | 14666.45 | 1.39% |
| 2025-04-08 | 3.20 | 3.22 | -0.03 | -0.92% | 3.12 | 3.29 | 566904 | 18162.93 | 1.70% |
| 2025-04-07 | 3.40 | 3.25 | -0.36 | -9.97% | 3.25 | 3.44 | 499408 | 16469.23 | 1.50% |
| 2025-04-03 | 3.60 | 3.61 | -0.03 | -0.82% | 3.57 | 3.66 | 359254 | 12965.46 | 1.08% |
| 2025-04-02 | 3.66 | 3.64 | -0.04 | -1.09% | 3.60 | 3.69 | 322567 | 11767.73 | 0.97% |
| 2025-04-01 | 3.64 | 3.68 | 0.08 | 2.22% | 3.62 | 3.71 | 456560 | 16728.51 | 1.37% |
| 2025-03-31 | 3.66 | 3.60 | -0.09 | -2.44% | 3.57 | 3.70 | 519234 | 18804.92 | 1.56% |
| 2025-03-28 | 3.80 | 3.69 | -0.11 | -2.89% | 3.68 | 3.87 | 767892 | 28764.86 | 2.31% |
| 2025-03-27 | 3.98 | 3.80 | -0.25 | -6.17% | 3.79 | 3.98 | 1184644 | 45561.92 | 3.56% |
| 2025-03-26 | 3.90 | 4.05 | 0.13 | 3.32% | 3.84 | 4.08 | 1464578 | 58476.31 | 4.40% |
| 2025-03-25 | 3.95 | 3.92 | -0.10 | -2.49% | 3.90 | 4.22 | 2036825 | 82778.03 | 6.12% |
| 2025-03-24 | 3.95 | 4.02 | 0.14 | 3.61% | 3.77 | 4.09 | 2053522 | 80448.87 | 6.17% |
| 2025-03-21 | 3.63 | 3.88 | 0.25 | 6.89% | 3.63 | 3.99 | 2098617 | 81962.52 | 6.31% |
| 2025-03-20 | 3.58 | 3.63 | 0.04 | 1.11% | 3.57 | 3.67 | 341713 | 12374.58 | 1.03% |
| 2025-03-19 | 3.60 | 3.59 | 0.00 | 0.00% | 3.55 | 3.63 | 238062 | 8538.66 | 0.72% |
| 2025-03-18 | 3.59 | 3.59 | 0.00 | 0.00% | 3.56 | 3.62 | 237243 | 8511.35 | 0.71% |
| 2025-03-17 | 3.63 | 3.59 | 0.03 | 0.84% | 3.57 | 3.73 | 474550 | 17192.66 | 1.43% |
| 2025-03-14 | 3.50 | 3.56 | 0.04 | 1.14% | 3.49 | 3.56 | 341772 | 12097.30 | 1.03% |
| 2025-03-13 | 3.53 | 3.52 | -0.02 | -0.56% | 3.47 | 3.57 | 294512 | 10334.71 | 0.89% |
| 2025-03-12 | 3.51 | 3.54 | 0.05 | 1.43% | 3.48 | 3.56 | 374371 | 13200.71 | 1.13% |
| 2025-03-11 | 3.44 | 3.49 | 0.03 | 0.87% | 3.42 | 3.50 | 271663 | 9425.22 | 0.82% |
| 2025-03-10 | 3.45 | 3.46 | 0.01 | 0.29% | 3.42 | 3.47 | 208463 | 7189.24 | 0.63% |
| 2025-03-07 | 3.50 | 3.45 | -0.06 | -1.71% | 3.43 | 3.51 | 246193 | 8524.99 | 0.74% |
| 2025-03-06 | 3.49 | 3.51 | 0.03 | 0.86% | 3.45 | 3.53 | 330047 | 11509.50 | 0.99% |
| 2025-03-05 | 3.50 | 3.48 | 0.00 | 0.00% | 3.43 | 3.53 | 257868 | 8936.73 | 0.78% |
| 2025-03-04 | 3.43 | 3.48 | 0.04 | 1.16% | 3.41 | 3.52 | 359003 | 12444.88 | 1.08% |
| 2025-03-03 | 3.43 | 3.44 | 0.02 | 0.58% | 3.40 | 3.48 | 330890 | 11411.70 | 0.99% |
| 2025-02-28 | 3.47 | 3.42 | -0.08 | -2.29% | 3.40 | 3.50 | 370771 | 12772.25 | 1.11% |
| 2025-02-27 | 3.61 | 3.50 | -0.11 | -3.05% | 3.46 | 3.63 | 764873 | 26898.69 | 2.30% |
| 2025-02-26 | 3.55 | 3.61 | 0.06 | 1.69% | 3.54 | 3.64 | 619255 | 22280.72 | 1.86% |
| 2025-02-25 | 3.60 | 3.55 | -0.04 | -1.11% | 3.50 | 3.67 | 1211850 | 43329.51 | 3.64% |
| 2025-02-24 | 3.24 | 3.59 | 0.33 | 10.12% | 3.24 | 3.59 | 1030546 | 35853.96 | 3.10% |
| 2025-02-21 | 3.23 | 3.26 | 0.04 | 1.24% | 3.21 | 3.27 | 215104 | 6976.56 | 0.65% |
| 2025-02-20 | 3.28 | 3.22 | -0.04 | -1.23% | 3.20 | 3.28 | 228127 | 7347.00 | 0.69% |
| 2025-02-19 | 3.23 | 3.26 | 0.04 | 1.24% | 3.20 | 3.27 | 182258 | 5928.27 | 0.55% |
| 2025-02-18 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.27 | 197664 | 6408.80 | 0.59% |
| 2025-02-17 | 3.28 | 3.26 | -0.01 | -0.31% | 3.22 | 3.29 | 263165 | 8548.06 | 0.79% |
| 2025-02-14 | 3.27 | 3.27 | -0.01 | -0.30% | 3.25 | 3.30 | 166669 | 5456.69 | 0.50% |
| 2025-02-13 | 3.32 | 3.28 | -0.04 | -1.20% | 3.26 | 3.33 | 197232 | 6488.94 | 0.59% |
| 2025-02-12 | 3.29 | 3.32 | 0.01 | 0.30% | 3.29 | 3.34 | 179409 | 5953.15 | 0.54% |
| 2025-02-11 | 3.33 | 3.31 | -0.01 | -0.30% | 3.27 | 3.33 | 164707 | 5422.70 | 0.50% |
| 2025-02-10 | 3.34 | 3.32 | -0.01 | -0.30% | 3.31 | 3.36 | 206709 | 6879.22 | 0.62% |
| 2025-02-07 | 3.28 | 3.33 | 0.04 | 1.22% | 3.27 | 3.35 | 230582 | 7651.93 | 0.69% |
| 2025-02-06 | 3.25 | 3.29 | 0.04 | 1.23% | 3.23 | 3.29 | 162680 | 5308.11 | 0.49% |
| 2025-02-05 | 3.30 | 3.25 | -0.03 | -0.91% | 3.23 | 3.31 | 176390 | 5762.59 | 0.53% |
| 2025-01-27 | 3.31 | 3.28 | -0.03 | -0.91% | 3.28 | 3.35 | 135069 | 4474.73 | 0.41% |
| 2025-01-24 | 3.26 | 3.31 | 0.05 | 1.53% | 3.24 | 3.31 | 154930 | 5093.73 | 0.47% |
| 2025-01-23 | 3.30 | 3.26 | -0.01 | -0.31% | 3.25 | 3.33 | 154920 | 5098.56 | 0.47% |
| 2025-01-22 | 3.28 | 3.27 | 0.00 | 0.00% | 3.24 | 3.29 | 117095 | 3821.20 | 0.35% |
| 2025-01-21 | 3.30 | 3.27 | -0.03 | -0.91% | 3.25 | 3.32 | 104876 | 3432.52 | 0.32% |
| 2025-01-20 | 3.28 | 3.30 | 0.03 | 0.92% | 3.28 | 3.32 | 123809 | 4081.63 | 0.37% |
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。
