| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.72 | 5.79 | -0.08 | -1.36% | 5.70 | 5.95 | 11747890 | 683744.69 | 20.10% |
| 2026-03-24 | 5.81 | 5.87 | 0.07 | 1.21% | 5.50 | 5.98 | 14293555 | 824541.56 | 24.46% |
| 2026-03-23 | 5.20 | 5.80 | 0.43 | 8.01% | 5.20 | 5.91 | 16374848 | 936074.06 | 28.02% |
| 2026-03-20 | 5.23 | 5.37 | 0.06 | 1.13% | 5.05 | 5.66 | 11519474 | 619563.44 | 19.71% |
| 2026-03-19 | 5.48 | 5.31 | -0.21 | -3.80% | 5.25 | 5.60 | 7204264 | 389050.66 | 12.33% |
| 2026-03-18 | 5.60 | 5.52 | -0.11 | -1.95% | 5.39 | 5.68 | 11074573 | 610359.44 | 18.95% |
| 2026-03-17 | 5.16 | 5.63 | 0.51 | 9.96% | 5.14 | 5.63 | 9560074 | 531758.25 | 16.36% |
| 2026-03-16 | 5.37 | 5.12 | -0.30 | -5.54% | 5.03 | 5.41 | 8246912 | 426465.50 | 14.11% |
| 2026-03-13 | 5.77 | 5.42 | -0.45 | -7.67% | 5.38 | 5.78 | 10135155 | 560876.12 | 17.34% |
| 2026-03-12 | 5.80 | 5.87 | -0.09 | -1.51% | 5.70 | 6.06 | 11043675 | 646829.19 | 18.90% |
| 2026-03-11 | 6.00 | 5.96 | -0.11 | -1.81% | 5.80 | 6.36 | 15632133 | 949318.94 | 26.75% |
| 2026-03-10 | 5.78 | 6.07 | 0.29 | 5.02% | 5.60 | 6.19 | 14165934 | 837346.69 | 24.24% |
| 2026-03-09 | 5.65 | 5.78 | 0.22 | 3.96% | 5.65 | 6.05 | 16914548 | 984032.75 | 28.94% |
| 2026-03-06 | 5.07 | 5.56 | 0.51 | 10.10% | 5.00 | 5.56 | 10919286 | 581678.31 | 18.68% |
| 2026-03-05 | 5.29 | 5.05 | -0.10 | -1.94% | 4.95 | 5.30 | 10824364 | 549248.31 | 18.52% |
| 2026-03-04 | 4.94 | 5.15 | -0.01 | -0.19% | 4.74 | 5.22 | 14351881 | 727734.69 | 24.56% |
| 2026-03-03 | 4.75 | 5.16 | 0.47 | 10.02% | 4.74 | 5.16 | 7346980 | 376411.44 | 12.57% |
| 2026-03-02 | 4.66 | 4.69 | -0.32 | -6.39% | 4.66 | 5.12 | 11714552 | 565791.12 | 20.04% |
| 2026-02-27 | 4.98 | 5.01 | -0.02 | -0.40% | 4.94 | 5.27 | 14063110 | 712782.88 | 24.06% |
| 2026-02-26 | 4.93 | 5.03 | 0.15 | 3.07% | 4.80 | 5.26 | 16451066 | 821536.62 | 28.15% |
| 2026-02-25 | 4.87 | 4.88 | 0.14 | 2.95% | 4.76 | 5.17 | 15079447 | 743930.75 | 25.80% |
| 2026-02-24 | 4.50 | 4.74 | 0.43 | 9.98% | 4.50 | 4.74 | 9190215 | 432611.75 | 15.72% |
| 2026-02-13 | 4.73 | 4.31 | -0.46 | -9.64% | 4.30 | 4.85 | 12011469 | 540743.19 | 20.55% |
| 2026-02-12 | 5.04 | 4.77 | -0.49 | -9.32% | 4.73 | 5.30 | 16151731 | 793160.56 | 27.64% |
| 2026-02-11 | 5.27 | 5.26 | 0.00 | 0.00% | 5.10 | 5.74 | 19153424 | 1028360.94 | 32.77% |
| 2026-02-10 | 5.41 | 5.26 | 0.22 | 4.37% | 5.05 | 5.46 | 20593150 | 1080848.75 | 35.24% |
| 2026-02-09 | 5.02 | 5.04 | 0.46 | 10.04% | 4.75 | 5.04 | 4468047 | 222163.50 | 7.64% |
| 2026-02-06 | 4.01 | 4.58 | 0.42 | 10.10% | 3.80 | 4.58 | 17671690 | 749776.50 | 30.24% |
| 2026-02-05 | 4.01 | 4.16 | 0.38 | 10.05% | 3.92 | 4.16 | 12666595 | 519673.59 | 21.67% |
| 2026-02-04 | 3.44 | 3.78 | 0.34 | 9.88% | 3.42 | 3.78 | 14668891 | 537855.50 | 25.10% |
| 2026-02-03 | 3.30 | 3.44 | 0.14 | 4.24% | 3.29 | 3.47 | 6130678 | 208197.47 | 10.49% |
| 2026-02-02 | 3.34 | 3.30 | 0.01 | 0.30% | 3.29 | 3.50 | 6723099 | 227255.02 | 11.50% |
| 2026-01-30 | 3.43 | 3.29 | -0.27 | -7.58% | 3.25 | 3.66 | 8642496 | 296593.03 | 14.79% |
| 2026-01-29 | 3.50 | 3.56 | 0.05 | 1.42% | 3.37 | 3.73 | 10259308 | 360742.31 | 17.55% |
| 2026-01-28 | 3.71 | 3.51 | -0.18 | -4.88% | 3.46 | 3.83 | 11281882 | 407156.62 | 19.30% |
| 2026-01-27 | 3.38 | 3.69 | 0.24 | 6.96% | 3.22 | 3.80 | 16530523 | 579187.38 | 28.28% |
| 2026-01-26 | 3.45 | 3.45 | 0.31 | 9.87% | 3.31 | 3.45 | 3941219 | 135817.39 | 6.74% |
| 2026-01-23 | 2.89 | 3.14 | 0.29 | 10.18% | 2.89 | 3.14 | 2353801 | 72903.64 | 4.03% |
| 2026-01-22 | 2.75 | 2.85 | 0.09 | 3.26% | 2.75 | 2.88 | 2917248 | 82640.88 | 4.99% |
| 2026-01-21 | 2.76 | 2.76 | -0.03 | -1.08% | 2.72 | 2.80 | 1801580 | 49869.20 | 3.08% |
| 2026-01-20 | 2.92 | 2.79 | -0.13 | -4.45% | 2.76 | 3.00 | 3573780 | 101573.22 | 6.11% |
| 2026-01-19 | 2.85 | 2.92 | 0.02 | 0.69% | 2.82 | 2.98 | 2680663 | 78163.80 | 4.59% |
| 2026-01-16 | 2.93 | 2.90 | 0.00 | 0.00% | 2.88 | 3.01 | 2704424 | 79139.99 | 4.63% |
| 2026-01-15 | 2.94 | 2.90 | -0.05 | -1.69% | 2.86 | 3.05 | 2770988 | 81346.14 | 4.74% |
| 2026-01-14 | 2.90 | 2.95 | 0.04 | 1.37% | 2.89 | 3.14 | 4227723 | 126985.70 | 7.23% |
| 2026-01-13 | 3.02 | 2.91 | -0.09 | -3.00% | 2.85 | 3.03 | 3397272 | 98906.49 | 5.81% |
| 2026-01-12 | 2.86 | 3.00 | 0.11 | 3.81% | 2.85 | 3.04 | 4204572 | 125495.08 | 7.19% |
| 2026-01-09 | 2.90 | 2.89 | -0.04 | -1.37% | 2.86 | 2.98 | 3166265 | 92150.15 | 5.42% |
| 2026-01-08 | 2.87 | 2.93 | 0.04 | 1.38% | 2.84 | 2.94 | 2936658 | 85309.55 | 5.02% |
| 2026-01-07 | 2.89 | 2.89 | -0.02 | -0.69% | 2.86 | 2.96 | 3112785 | 89947.57 | 5.33% |
| 2026-01-06 | 2.82 | 2.91 | 0.10 | 3.56% | 2.81 | 2.94 | 3903634 | 112760.26 | 6.68% |
| 2026-01-05 | 2.84 | 2.81 | 0.01 | 0.36% | 2.76 | 2.86 | 2256994 | 63153.38 | 3.86% |
| 2025-12-31 | 2.84 | 2.80 | -0.02 | -0.71% | 2.76 | 2.92 | 2781816 | 78427.38 | 4.76% |
| 2025-12-30 | 2.87 | 2.82 | -0.05 | -1.74% | 2.80 | 2.94 | 3017015 | 85810.54 | 5.16% |
| 2025-12-29 | 2.89 | 2.87 | -0.06 | -2.05% | 2.85 | 2.97 | 5692552 | 164738.64 | 9.74% |
| 2025-12-26 | 2.71 | 2.93 | 0.27 | 10.15% | 2.71 | 2.93 | 4475744 | 128419.73 | 7.66% |
| 2025-12-25 | 2.66 | 2.66 | 0.01 | 0.38% | 2.59 | 2.68 | 1686218 | 44468.10 | 2.89% |
| 2025-12-24 | 2.56 | 2.65 | 0.08 | 3.11% | 2.54 | 2.66 | 1946340 | 50949.24 | 3.33% |
| 2025-12-23 | 2.61 | 2.57 | -0.04 | -1.53% | 2.57 | 2.64 | 1356332 | 35153.32 | 2.32% |
| 2025-12-22 | 2.63 | 2.61 | -0.02 | -0.76% | 2.60 | 2.65 | 1314061 | 34454.88 | 2.25% |
| 2025-12-19 | 2.60 | 2.63 | 0.04 | 1.54% | 2.59 | 2.67 | 1453784 | 38159.21 | 2.49% |
| 2025-12-18 | 2.59 | 2.59 | -0.02 | -0.77% | 2.57 | 2.65 | 1477831 | 38581.53 | 2.53% |
| 2025-12-17 | 2.59 | 2.61 | 0.02 | 0.77% | 2.55 | 2.62 | 1725319 | 44670.18 | 2.95% |
| 2025-12-16 | 2.73 | 2.59 | -0.17 | -6.16% | 2.58 | 2.74 | 2817480 | 74224.55 | 4.82% |
| 2025-12-15 | 2.72 | 2.76 | 0.01 | 0.36% | 2.71 | 2.82 | 2588732 | 71657.86 | 4.43% |
| 2025-12-12 | 2.75 | 2.75 | -0.06 | -2.14% | 2.71 | 2.80 | 2671782 | 73456.12 | 4.57% |
| 2025-12-11 | 2.79 | 2.81 | 0.04 | 1.44% | 2.77 | 2.88 | 4009623 | 112950.20 | 6.86% |
| 2025-12-10 | 2.78 | 2.77 | -0.09 | -3.15% | 2.73 | 2.84 | 3638049 | 100773.47 | 6.22% |
| 2025-12-09 | 2.76 | 2.86 | 0.10 | 3.62% | 2.70 | 2.95 | 6951924 | 194574.14 | 11.89% |
| 2025-12-08 | 2.50 | 2.76 | 0.25 | 9.96% | 2.48 | 2.76 | 2802911 | 74430.74 | 4.80% |
| 2025-12-05 | 2.46 | 2.51 | 0.05 | 2.03% | 2.45 | 2.51 | 1096546 | 27248.98 | 1.88% |
| 2025-12-04 | 2.52 | 2.46 | -0.07 | -2.77% | 2.46 | 2.54 | 1417914 | 35125.87 | 2.43% |
| 2025-12-03 | 2.59 | 2.53 | -0.06 | -2.32% | 2.52 | 2.60 | 1463996 | 37307.78 | 2.50% |
| 2025-12-02 | 2.61 | 2.59 | -0.03 | -1.15% | 2.56 | 2.62 | 1237390 | 31998.55 | 2.12% |
| 2025-12-01 | 2.60 | 2.62 | 0.04 | 1.55% | 2.59 | 2.64 | 1683476 | 44059.77 | 2.88% |
| 2025-11-28 | 2.56 | 2.58 | 0.01 | 0.39% | 2.54 | 2.59 | 1328204 | 34130.20 | 2.27% |
| 2025-11-27 | 2.57 | 2.57 | 0.00 | 0.00% | 2.55 | 2.62 | 2029719 | 52431.65 | 3.47% |
| 2025-11-26 | 2.56 | 2.57 | 0.01 | 0.39% | 2.53 | 2.61 | 2119298 | 54519.90 | 3.63% |
| 2025-11-25 | 2.56 | 2.56 | 0.02 | 0.79% | 2.53 | 2.57 | 1960048 | 50091.34 | 3.35% |
| 2025-11-24 | 2.58 | 2.54 | -0.01 | -0.39% | 2.51 | 2.59 | 1945847 | 49431.36 | 3.33% |
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。
