| 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 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.51 | 655258 | 16200.24 | 1.12% |
| 2025-10-23 | 2.47 | 2.48 | 0.00 | 0.00% | 2.44 | 2.49 | 673636 | 16583.05 | 1.15% |
| 2025-10-22 | 2.48 | 2.48 | -0.01 | -0.40% | 2.46 | 2.51 | 758056 | 18861.67 | 1.30% |
| 2025-10-21 | 2.46 | 2.49 | 0.04 | 1.63% | 2.44 | 2.50 | 814706 | 20116.58 | 1.39% |
| 2025-10-20 | 2.48 | 2.45 | -0.02 | -0.81% | 2.43 | 2.49 | 770098 | 18854.59 | 1.32% |
| 2025-10-17 | 2.56 | 2.47 | -0.07 | -2.76% | 2.45 | 2.60 | 1342887 | 33530.04 | 2.30% |
| 2025-10-16 | 2.60 | 2.54 | -0.06 | -2.31% | 2.52 | 2.60 | 1061643 | 27107.80 | 1.82% |
| 2025-10-15 | 2.55 | 2.60 | 0.05 | 1.96% | 2.52 | 2.64 | 1532521 | 39720.07 | 2.62% |
| 2025-10-14 | 2.50 | 2.55 | 0.05 | 2.00% | 2.50 | 2.64 | 1922136 | 49600.46 | 3.29% |
| 2025-10-13 | 2.46 | 2.50 | -0.06 | -2.34% | 2.43 | 2.50 | 1175231 | 29037.60 | 2.01% |
| 2025-10-10 | 2.61 | 2.56 | -0.06 | -2.29% | 2.55 | 2.62 | 1127192 | 29012.62 | 1.93% |
| 2025-10-09 | 2.56 | 2.62 | 0.07 | 2.75% | 2.54 | 2.65 | 1331673 | 34579.48 | 2.28% |
| 2025-09-30 | 2.53 | 2.55 | 0.01 | 0.39% | 2.53 | 2.58 | 797047 | 20362.54 | 1.36% |
| 2025-09-29 | 2.55 | 2.54 | 0.00 | 0.00% | 2.50 | 2.58 | 835962 | 21250.25 | 1.43% |
| 2025-09-26 | 2.58 | 2.54 | -0.06 | -2.31% | 2.54 | 2.62 | 852534 | 21918.92 | 1.46% |
| 2025-09-25 | 2.58 | 2.60 | 0.01 | 0.39% | 2.57 | 2.67 | 1445091 | 37836.54 | 2.47% |
| 2025-09-24 | 2.49 | 2.59 | 0.08 | 3.19% | 2.48 | 2.60 | 1293130 | 32806.29 | 2.21% |
| 2025-09-23 | 2.56 | 2.51 | -0.05 | -1.95% | 2.45 | 2.58 | 1302191 | 32442.15 | 2.23% |
| 2025-09-22 | 2.62 | 2.56 | -0.06 | -2.29% | 2.52 | 2.62 | 1348719 | 34466.78 | 2.31% |
| 2025-09-19 | 2.73 | 2.62 | -0.11 | -4.03% | 2.61 | 2.77 | 1990272 | 52916.05 | 3.41% |
| 2025-09-18 | 2.79 | 2.73 | -0.09 | -3.19% | 2.69 | 2.83 | 2936237 | 81423.52 | 5.02% |
| 2025-09-17 | 2.76 | 2.82 | 0.00 | 0.00% | 2.70 | 2.83 | 3499406 | 97233.41 | 5.99% |
| 2025-09-16 | 2.68 | 2.82 | 0.15 | 5.62% | 2.68 | 2.94 | 5157969 | 147278.91 | 8.83% |
| 2025-09-15 | 2.65 | 2.67 | 0.03 | 1.14% | 2.64 | 2.76 | 1748376 | 47134.13 | 2.99% |
| 2025-09-12 | 2.64 | 2.64 | -0.01 | -0.38% | 2.62 | 2.68 | 1191775 | 31541.24 | 2.04% |
| 2025-09-11 | 2.62 | 2.65 | 0.01 | 0.38% | 2.57 | 2.65 | 1158353 | 30252.47 | 1.98% |
| 2025-09-10 | 2.68 | 2.64 | -0.05 | -1.86% | 2.60 | 2.69 | 1559830 | 41112.50 | 2.67% |
| 2025-09-09 | 2.74 | 2.69 | -0.06 | -2.18% | 2.67 | 2.77 | 1539905 | 41841.51 | 2.63% |
| 2025-09-08 | 2.77 | 2.75 | -0.03 | -1.08% | 2.72 | 2.79 | 1786468 | 49124.86 | 3.06% |
| 2025-09-05 | 2.68 | 2.78 | 0.09 | 3.35% | 2.66 | 2.80 | 2726405 | 74766.61 | 4.66% |
| 2025-09-04 | 2.66 | 2.69 | 0.02 | 0.75% | 2.65 | 2.77 | 2361944 | 64212.95 | 4.04% |
| 2025-09-03 | 2.68 | 2.67 | -0.03 | -1.11% | 2.63 | 2.73 | 1558766 | 41638.80 | 2.67% |
| 2025-09-02 | 2.72 | 2.70 | -0.04 | -1.46% | 2.68 | 2.83 | 2298539 | 63108.27 | 3.93% |
| 2025-09-01 | 2.67 | 2.74 | 0.08 | 3.01% | 2.64 | 2.76 | 2006832 | 54123.03 | 3.43% |
| 2025-08-29 | 2.67 | 2.66 | -0.01 | -0.37% | 2.63 | 2.69 | 1072820 | 28532.30 | 1.84% |
| 2025-08-28 | 2.64 | 2.67 | 0.03 | 1.14% | 2.56 | 2.69 | 1483179 | 39059.04 | 2.54% |
| 2025-08-27 | 2.68 | 2.64 | -0.05 | -1.86% | 2.63 | 2.75 | 1940938 | 52414.93 | 3.32% |
| 2025-08-26 | 2.66 | 2.69 | 0.04 | 1.51% | 2.62 | 2.70 | 1741372 | 46671.46 | 2.98% |
| 2025-08-25 | 2.65 | 2.65 | 0.02 | 0.76% | 2.63 | 2.69 | 1711086 | 45462.76 | 2.93% |
| 2025-08-22 | 2.60 | 2.63 | 0.01 | 0.38% | 2.60 | 2.65 | 1249081 | 32802.39 | 2.14% |
| 2025-08-21 | 2.60 | 2.62 | -0.01 | -0.38% | 2.59 | 2.65 | 1292174 | 33786.89 | 2.21% |
| 2025-08-20 | 2.62 | 2.63 | 0.06 | 2.33% | 2.57 | 2.68 | 1947936 | 51042.98 | 3.33% |
| 2025-08-19 | 2.58 | 2.57 | 0.00 | 0.00% | 2.55 | 2.59 | 1000864 | 25780.29 | 1.71% |
| 2025-08-18 | 2.55 | 2.57 | 0.03 | 1.18% | 2.55 | 2.61 | 1320032 | 34062.36 | 2.26% |
| 2025-08-15 | 2.48 | 2.54 | 0.06 | 2.42% | 2.48 | 2.57 | 1319678 | 33421.59 | 2.26% |
| 2025-08-14 | 2.56 | 2.48 | -0.08 | -3.13% | 2.48 | 2.57 | 1130684 | 28453.48 | 1.93% |
| 2025-08-13 | 2.57 | 2.56 | -0.01 | -0.39% | 2.55 | 2.58 | 718410 | 18408.73 | 1.23% |
| 2025-08-12 | 2.59 | 2.57 | -0.02 | -0.77% | 2.54 | 2.60 | 829002 | 21197.62 | 1.42% |
| 2025-08-11 | 2.56 | 2.59 | 0.03 | 1.17% | 2.54 | 2.61 | 967848 | 24959.76 | 1.66% |
| 2025-08-08 | 2.56 | 2.56 | 0.00 | 0.00% | 2.55 | 2.59 | 697273 | 17889.28 | 1.19% |
| 2025-08-07 | 2.60 | 2.56 | -0.04 | -1.54% | 2.54 | 2.61 | 787047 | 20158.36 | 1.35% |
| 2025-08-06 | 2.58 | 2.60 | 0.03 | 1.17% | 2.54 | 2.60 | 816960 | 21059.69 | 1.40% |
| 2025-08-05 | 2.55 | 2.57 | 0.02 | 0.78% | 2.54 | 2.57 | 608029 | 15542.32 | 1.04% |
| 2025-08-04 | 2.56 | 2.55 | -0.03 | -1.16% | 2.52 | 2.56 | 848636 | 21546.54 | 1.45% |
| 2025-08-01 | 2.58 | 2.58 | 0.01 | 0.39% | 2.57 | 2.63 | 942796 | 24509.15 | 1.61% |
| 2025-07-31 | 2.66 | 2.57 | -0.11 | -4.10% | 2.56 | 2.68 | 1631524 | 42454.51 | 2.79% |
| 2025-07-30 | 2.70 | 2.68 | -0.05 | -1.83% | 2.66 | 2.74 | 1203069 | 32520.63 | 2.06% |
| 2025-07-29 | 2.71 | 2.73 | 0.02 | 0.74% | 2.66 | 2.73 | 1024239 | 27627.98 | 1.75% |
| 2025-07-28 | 2.74 | 2.71 | -0.04 | -1.45% | 2.70 | 2.76 | 1171372 | 31858.92 | 2.00% |
| 2025-07-25 | 2.78 | 2.75 | -0.03 | -1.08% | 2.73 | 2.79 | 1020344 | 28057.34 | 1.75% |
| 2025-07-24 | 2.73 | 2.78 | 0.04 | 1.46% | 2.72 | 2.79 | 1474441 | 40768.55 | 2.52% |
| 2025-07-23 | 2.80 | 2.74 | -0.07 | -2.49% | 2.74 | 2.85 | 2017867 | 56398.55 | 3.45% |
| 2025-07-22 | 2.75 | 2.81 | 0.04 | 1.44% | 2.70 | 2.83 | 2342427 | 64817.85 | 4.01% |
| 2025-07-21 | 2.70 | 2.77 | 0.02 | 0.73% | 2.68 | 2.79 | 1948990 | 53391.73 | 3.33% |
| 2025-07-18 | 2.78 | 2.75 | 0.04 | 1.48% | 2.74 | 2.93 | 2589240 | 72405.05 | 4.43% |
| 2025-07-17 | 2.78 | 2.71 | 0.03 | 1.12% | 2.68 | 2.80 | 2212483 | 60310.86 | 3.79% |
| 2025-07-16 | 2.77 | 2.68 | -0.05 | -1.83% | 2.66 | 2.78 | 1756604 | 47288.65 | 3.01% |
| 2025-07-15 | 2.84 | 2.73 | -0.17 | -5.86% | 2.71 | 2.86 | 3241204 | 89774.27 | 5.55% |
| 2025-07-14 | 2.87 | 2.90 | -0.04 | -1.36% | 2.83 | 2.96 | 3720110 | 107140.61 | 6.37% |
| 2025-07-11 | 2.91 | 2.94 | 0.08 | 2.80% | 2.86 | 3.06 | 7627748 | 225406.05 | 13.05% |
| 2025-07-10 | 2.59 | 2.86 | 0.26 | 10.00% | 2.59 | 2.86 | 5076722 | 142185.33 | 8.69% |
| 2025-07-09 | 2.64 | 2.60 | -0.04 | -1.52% | 2.59 | 2.66 | 1622436 | 42346.05 | 2.78% |
| 2025-07-08 | 2.54 | 2.64 | 0.10 | 3.94% | 2.52 | 2.66 | 2558333 | 66573.70 | 4.38% |
| 2025-07-07 | 2.52 | 2.54 | -0.04 | -1.55% | 2.51 | 2.57 | 1190364 | 30266.92 | 2.04% |
| 2025-07-04 | 2.64 | 2.58 | 0.04 | 1.57% | 2.57 | 2.67 | 1796378 | 46752.20 | 3.07% |
| 2025-07-03 | 2.63 | 2.54 | -0.07 | -2.68% | 2.52 | 2.65 | 1644896 | 41952.10 | 2.81% |
| 2025-07-02 | 2.58 | 2.61 | 0.04 | 1.56% | 2.55 | 2.65 | 2416050 | 62699.34 | 4.13% |
| 2025-07-01 | 2.64 | 2.57 | -0.10 | -3.75% | 2.55 | 2.68 | 2520433 | 65093.38 | 4.31% |
| 2025-06-30 | 2.58 | 2.67 | 0.16 | 6.37% | 2.53 | 2.76 | 3853108 | 101616.45 | 6.59% |
| 2025-06-27 | 2.50 | 2.51 | 0.01 | 0.40% | 2.50 | 2.58 | 1610714 | 40752.68 | 2.76% |
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。
