| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 2.46 | 2.41 | -0.05 | -2.03% | 2.40 | 2.47 | 835195 | 20309.91 | 1.43% |
| 2025-03-28 | 2.50 | 2.46 | -0.03 | -1.20% | 2.46 | 2.52 | 571692 | 14196.80 | 0.98% |
| 2025-03-27 | 2.54 | 2.49 | -0.06 | -2.35% | 2.49 | 2.55 | 764808 | 19168.11 | 1.31% |
| 2025-03-26 | 2.49 | 2.55 | 0.05 | 2.00% | 2.48 | 2.58 | 1077086 | 27398.11 | 1.84% |
| 2025-03-25 | 2.48 | 2.50 | 0.02 | 0.81% | 2.46 | 2.53 | 642658 | 16087.96 | 1.10% |
| 2025-03-24 | 2.54 | 2.48 | -0.06 | -2.36% | 2.45 | 2.54 | 1000171 | 24810.71 | 1.71% |
| 2025-03-21 | 2.55 | 2.54 | -0.01 | -0.39% | 2.52 | 2.59 | 943413 | 24149.38 | 1.61% |
| 2025-03-20 | 2.55 | 2.55 | -0.01 | -0.39% | 2.54 | 2.58 | 560218 | 14364.16 | 0.96% |
| 2025-03-19 | 2.57 | 2.56 | -0.01 | -0.39% | 2.53 | 2.59 | 643594 | 16424.03 | 1.10% |
| 2025-03-18 | 2.57 | 2.57 | 0.01 | 0.39% | 2.54 | 2.60 | 860406 | 22147.66 | 1.47% |
| 2025-03-17 | 2.54 | 2.56 | 0.04 | 1.59% | 2.53 | 2.66 | 1352188 | 35105.55 | 2.31% |
| 2025-03-14 | 2.47 | 2.52 | 0.05 | 2.02% | 2.45 | 2.53 | 978959 | 24504.36 | 1.68% |
| 2025-03-13 | 2.51 | 2.47 | -0.05 | -1.98% | 2.45 | 2.52 | 952248 | 23556.34 | 1.63% |
| 2025-03-12 | 2.54 | 2.52 | -0.01 | -0.40% | 2.51 | 2.58 | 870617 | 22033.96 | 1.49% |
| 2025-03-11 | 2.49 | 2.53 | 0.02 | 0.80% | 2.46 | 2.53 | 868936 | 21720.62 | 1.49% |
| 2025-03-10 | 2.49 | 2.51 | 0.03 | 1.21% | 2.47 | 2.54 | 982933 | 24665.15 | 1.68% |
| 2025-03-07 | 2.52 | 2.48 | -0.04 | -1.59% | 2.46 | 2.53 | 994762 | 24739.30 | 1.70% |
| 2025-03-06 | 2.50 | 2.52 | 0.03 | 1.20% | 2.47 | 2.54 | 904003 | 22720.56 | 1.55% |
| 2025-03-05 | 2.53 | 2.49 | -0.05 | -1.97% | 2.45 | 2.54 | 1022496 | 25369.64 | 1.75% |
| 2025-03-04 | 2.54 | 2.54 | 0.00 | 0.00% | 2.50 | 2.55 | 772393 | 19520.06 | 1.32% |
| 2025-03-03 | 2.55 | 2.54 | -0.01 | -0.39% | 2.53 | 2.61 | 935771 | 24115.15 | 1.60% |
| 2025-02-28 | 2.62 | 2.55 | -0.08 | -3.04% | 2.54 | 2.64 | 998592 | 25834.25 | 1.71% |
| 2025-02-27 | 2.72 | 2.63 | -0.07 | -2.59% | 2.59 | 2.74 | 1240282 | 32770.59 | 2.12% |
| 2025-02-26 | 2.61 | 2.70 | 0.09 | 3.45% | 2.60 | 2.71 | 1845222 | 49191.51 | 3.16% |
| 2025-02-25 | 2.55 | 2.61 | 0.04 | 1.56% | 2.53 | 2.64 | 1544702 | 40149.46 | 2.64% |
| 2025-02-24 | 2.57 | 2.57 | 0.01 | 0.39% | 2.53 | 2.60 | 1108779 | 28527.25 | 1.90% |
| 2025-02-21 | 2.55 | 2.56 | 0.01 | 0.39% | 2.51 | 2.58 | 945525 | 24108.88 | 1.62% |
| 2025-02-20 | 2.56 | 2.55 | 0.00 | 0.00% | 2.51 | 2.59 | 1000204 | 25450.43 | 1.71% |
| 2025-02-19 | 2.50 | 2.55 | 0.04 | 1.59% | 2.49 | 2.56 | 790765 | 20046.43 | 1.35% |
| 2025-02-18 | 2.61 | 2.51 | -0.08 | -3.09% | 2.50 | 2.61 | 997563 | 25548.38 | 1.71% |
| 2025-02-17 | 2.57 | 2.59 | 0.03 | 1.17% | 2.55 | 2.62 | 996609 | 25804.35 | 1.71% |
| 2025-02-14 | 2.60 | 2.56 | -0.03 | -1.16% | 2.56 | 2.65 | 1031917 | 26852.70 | 1.77% |
| 2025-02-13 | 2.64 | 2.59 | -0.04 | -1.52% | 2.59 | 2.64 | 862039 | 22546.35 | 1.47% |
| 2025-02-12 | 2.58 | 2.63 | 0.05 | 1.94% | 2.57 | 2.63 | 870537 | 22634.30 | 1.49% |
| 2025-02-11 | 2.65 | 2.58 | -0.05 | -1.90% | 2.56 | 2.66 | 823907 | 21293.14 | 1.41% |
| 2025-02-10 | 2.64 | 2.63 | -0.01 | -0.38% | 2.60 | 2.66 | 938056 | 24598.58 | 1.61% |
| 2025-02-07 | 2.54 | 2.64 | 0.09 | 3.53% | 2.53 | 2.68 | 1347952 | 35394.89 | 2.31% |
| 2025-02-06 | 2.48 | 2.55 | 0.07 | 2.82% | 2.45 | 2.55 | 857348 | 21495.94 | 1.47% |
| 2025-02-05 | 2.50 | 2.48 | -0.01 | -0.40% | 2.47 | 2.53 | 684606 | 17115.58 | 1.17% |
| 2025-01-27 | 2.56 | 2.49 | -0.07 | -2.73% | 2.49 | 2.61 | 687338 | 17382.09 | 1.18% |
| 2025-01-24 | 2.52 | 2.56 | 0.04 | 1.59% | 2.50 | 2.57 | 650014 | 16555.64 | 1.11% |
| 2025-01-23 | 2.57 | 2.52 | -0.03 | -1.18% | 2.52 | 2.61 | 661332 | 16994.29 | 1.13% |
| 2025-01-22 | 2.57 | 2.55 | -0.03 | -1.16% | 2.53 | 2.58 | 499487 | 12737.74 | 0.85% |
| 2025-01-21 | 2.64 | 2.58 | -0.03 | -1.15% | 2.56 | 2.64 | 554156 | 14324.56 | 0.95% |
| 2025-01-20 | 2.61 | 2.61 | 0.02 | 0.77% | 2.57 | 2.65 | 614310 | 16079.57 | 1.05% |
| 2025-01-17 | 2.60 | 2.59 | -0.01 | -0.38% | 2.55 | 2.61 | 611165 | 15793.21 | 1.05% |
| 2025-01-16 | 2.58 | 2.60 | 0.01 | 0.39% | 2.58 | 2.69 | 906188 | 23793.00 | 1.55% |
| 2025-01-15 | 2.61 | 2.59 | -0.01 | -0.38% | 2.53 | 2.65 | 1071579 | 27666.29 | 1.83% |
| 2025-01-14 | 2.50 | 2.60 | 0.11 | 4.42% | 2.48 | 2.61 | 952863 | 24337.13 | 1.63% |
| 2025-01-13 | 2.45 | 2.49 | 0.00 | 0.00% | 2.43 | 2.51 | 720474 | 17858.36 | 1.23% |
| 2025-01-10 | 2.56 | 2.49 | -0.08 | -3.11% | 2.48 | 2.58 | 690833 | 17415.96 | 1.18% |
| 2025-01-09 | 2.55 | 2.57 | 0.00 | 0.00% | 2.53 | 2.60 | 660371 | 16990.90 | 1.13% |
| 2025-01-08 | 2.61 | 2.57 | -0.04 | -1.53% | 2.49 | 2.62 | 943397 | 24004.07 | 1.61% |
| 2025-01-07 | 2.54 | 2.61 | 0.07 | 2.76% | 2.51 | 2.62 | 874217 | 22465.90 | 1.49% |
| 2025-01-06 | 2.49 | 2.54 | 0.06 | 2.42% | 2.49 | 2.63 | 1206534 | 30823.28 | 2.06% |
| 2025-01-03 | 2.57 | 2.48 | -0.09 | -3.50% | 2.48 | 2.61 | 987029 | 24934.63 | 1.69% |
| 2025-01-02 | 2.67 | 2.57 | -0.10 | -3.75% | 2.55 | 2.69 | 1002884 | 26332.35 | 1.71% |
| 2024-12-31 | 2.75 | 2.67 | -0.08 | -2.91% | 2.66 | 2.79 | 783251 | 21210.26 | 1.34% |
| 2024-12-30 | 2.79 | 2.75 | -0.05 | -1.79% | 2.71 | 2.80 | 832605 | 22850.66 | 1.42% |
| 2024-12-27 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.85 | 875982 | 24723.27 | 1.50% |
| 2024-12-26 | 2.79 | 2.80 | 0.01 | 0.36% | 2.76 | 2.81 | 800588 | 22364.99 | 1.37% |
| 2024-12-25 | 2.82 | 2.79 | -0.02 | -0.71% | 2.73 | 2.85 | 1061997 | 29517.19 | 1.82% |
| 2024-12-24 | 2.76 | 2.81 | 0.04 | 1.44% | 2.76 | 2.83 | 913430 | 25631.01 | 1.56% |
| 2024-12-23 | 2.86 | 2.77 | -0.10 | -3.48% | 2.76 | 2.86 | 1018333 | 28476.39 | 1.74% |
| 2024-12-20 | 2.88 | 2.87 | 0.02 | 0.70% | 2.84 | 2.91 | 796099 | 22830.24 | 1.36% |
| 2024-12-19 | 2.83 | 2.85 | -0.02 | -0.70% | 2.81 | 2.90 | 925890 | 26358.73 | 1.58% |
| 2024-12-18 | 2.87 | 2.87 | 0.00 | 0.00% | 2.86 | 2.92 | 917960 | 26481.66 | 1.57% |
| 2024-12-17 | 3.00 | 2.87 | -0.13 | -4.33% | 2.86 | 3.01 | 1432451 | 41693.80 | 2.45% |
| 2024-12-16 | 3.07 | 3.00 | -0.07 | -2.28% | 2.96 | 3.12 | 1953392 | 58782.42 | 3.34% |
| 2024-12-13 | 3.08 | 3.07 | -0.03 | -0.97% | 3.01 | 3.14 | 2724048 | 83613.38 | 4.66% |
| 2024-12-12 | 3.10 | 3.10 | -0.02 | -0.64% | 3.03 | 3.13 | 1924925 | 59216.77 | 3.29% |
| 2024-12-11 | 3.00 | 3.12 | 0.08 | 2.63% | 3.00 | 3.15 | 2370666 | 73489.27 | 4.05% |
| 2024-12-10 | 3.15 | 3.04 | -0.01 | -0.33% | 3.02 | 3.17 | 2088046 | 64204.77 | 3.57% |
| 2024-12-09 | 3.11 | 3.05 | -0.06 | -1.93% | 3.00 | 3.21 | 2799738 | 86457.09 | 4.79% |
| 2024-12-06 | 3.08 | 3.11 | 0.06 | 1.97% | 3.05 | 3.21 | 5125322 | 160331.14 | 8.76% |
| 2024-12-05 | 2.77 | 3.05 | 0.28 | 10.11% | 2.75 | 3.05 | 2980984 | 87031.77 | 5.10% |
| 2024-12-04 | 2.83 | 2.77 | -0.07 | -2.46% | 2.75 | 2.85 | 1144638 | 32019.13 | 1.96% |
| 2024-12-03 | 2.87 | 2.84 | -0.03 | -1.05% | 2.81 | 2.91 | 1160248 | 32911.58 | 1.98% |
| 2024-12-02 | 2.72 | 2.87 | 0.10 | 3.61% | 2.72 | 2.88 | 1625164 | 45879.34 | 2.78% |
| 2024-11-29 | 2.74 | 2.77 | 0.01 | 0.36% | 2.71 | 2.80 | 1026782 | 28327.16 | 1.76% |
协鑫集成(002506)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。
