| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2.30 | 2.30 | -0.01 | -0.43% | 2.30 | 2.35 | 1031297 | 23914.75 | 1.76% |
| 2025-05-15 | 2.38 | 2.31 | -0.07 | -2.94% | 2.29 | 2.38 | 1539152 | 35733.48 | 2.63% |
| 2025-05-14 | 2.36 | 2.38 | -0.05 | -2.06% | 2.34 | 2.40 | 2404545 | 56825.34 | 4.11% |
| 2025-05-13 | 2.25 | 2.43 | 0.22 | 9.95% | 2.23 | 2.43 | 2128713 | 50339.00 | 3.64% |
| 2025-05-12 | 2.20 | 2.21 | 0.03 | 1.38% | 2.19 | 2.23 | 555363 | 12255.59 | 0.95% |
| 2025-05-09 | 2.24 | 2.18 | -0.05 | -2.24% | 2.17 | 2.24 | 606667 | 13293.37 | 1.04% |
| 2025-05-08 | 2.19 | 2.23 | 0.03 | 1.36% | 2.18 | 2.25 | 805164 | 17956.30 | 1.38% |
| 2025-05-07 | 2.24 | 2.20 | -0.01 | -0.45% | 2.18 | 2.26 | 738453 | 16272.64 | 1.26% |
| 2025-05-06 | 2.12 | 2.21 | 0.10 | 4.74% | 2.12 | 2.21 | 938615 | 20502.08 | 1.61% |
| 2025-04-30 | 2.09 | 2.11 | 0.02 | 0.96% | 2.09 | 2.19 | 939538 | 20151.67 | 1.61% |
| 2025-04-29 | 2.12 | 2.09 | -0.06 | -2.79% | 2.08 | 2.13 | 760967 | 15971.07 | 1.30% |
| 2025-04-28 | 2.20 | 2.15 | -0.04 | -1.83% | 2.14 | 2.21 | 638710 | 13827.38 | 1.09% |
| 2025-04-25 | 2.17 | 2.19 | 0.02 | 0.92% | 2.16 | 2.25 | 858675 | 18974.21 | 1.47% |
| 2025-04-24 | 2.18 | 2.17 | -0.02 | -0.91% | 2.16 | 2.21 | 604519 | 13210.02 | 1.03% |
| 2025-04-23 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.23 | 573168 | 12583.27 | 0.98% |
| 2025-04-22 | 2.19 | 2.19 | -0.01 | -0.45% | 2.17 | 2.21 | 503436 | 11026.29 | 0.86% |
| 2025-04-21 | 2.19 | 2.20 | 0.02 | 0.92% | 2.17 | 2.21 | 403840 | 8852.43 | 0.69% |
| 2025-04-18 | 2.17 | 2.18 | 0.00 | 0.00% | 2.15 | 2.20 | 512377 | 11170.86 | 0.88% |
| 2025-04-17 | 2.16 | 2.18 | 0.01 | 0.46% | 2.15 | 2.20 | 464363 | 10138.44 | 0.79% |
| 2025-04-16 | 2.19 | 2.17 | -0.03 | -1.36% | 2.13 | 2.20 | 538289 | 11659.42 | 0.92% |
| 2025-04-15 | 2.22 | 2.20 | -0.02 | -0.90% | 2.18 | 2.23 | 471283 | 10364.59 | 0.81% |
| 2025-04-14 | 2.23 | 2.22 | 0.02 | 0.91% | 2.21 | 2.25 | 636046 | 14186.97 | 1.09% |
| 2025-04-11 | 2.17 | 2.20 | 0.01 | 0.46% | 2.15 | 2.22 | 604706 | 13286.83 | 1.03% |
| 2025-04-10 | 2.19 | 2.19 | 0.03 | 1.39% | 2.18 | 2.23 | 792841 | 17441.07 | 1.36% |
| 2025-04-09 | 2.11 | 2.16 | 0.02 | 0.93% | 1.98 | 2.18 | 1023339 | 21374.44 | 1.75% |
| 2025-04-08 | 2.09 | 2.14 | -0.02 | -0.93% | 2.09 | 2.19 | 1038130 | 22126.23 | 1.78% |
| 2025-04-07 | 2.29 | 2.16 | -0.24 | -10.00% | 2.16 | 2.29 | 920510 | 20181.50 | 1.58% |
| 2025-04-03 | 2.38 | 2.40 | 0.00 | 0.00% | 2.37 | 2.43 | 484316 | 11646.50 | 0.83% |
| 2025-04-02 | 2.40 | 2.40 | 0.00 | 0.00% | 2.38 | 2.42 | 406700 | 9776.17 | 0.70% |
| 2025-04-01 | 2.42 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 570995 | 13753.00 | 0.98% |
| 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% |
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。
