| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 22.72 | 22.77 | 0.16 | 0.71% | 22.57 | 22.89 | 28519 | 6492.12 | 0.31% |
| 2025-04-01 | 22.84 | 22.61 | -0.09 | -0.40% | 22.48 | 22.84 | 73025 | 16509.02 | 0.78% |
| 2025-03-31 | 23.18 | 22.70 | -0.57 | -2.45% | 22.63 | 23.42 | 59973 | 13714.66 | 0.64% |
| 2025-03-28 | 23.31 | 23.27 | 0.01 | 0.04% | 23.09 | 23.55 | 29749 | 6926.71 | 0.32% |
| 2025-03-27 | 23.20 | 23.26 | 0.03 | 0.13% | 23.02 | 23.40 | 43275 | 10063.22 | 0.46% |
| 2025-03-26 | 23.43 | 23.23 | -0.28 | -1.19% | 22.98 | 23.68 | 68100 | 15815.52 | 0.73% |
| 2025-03-25 | 23.89 | 23.51 | -0.16 | -0.68% | 23.35 | 23.90 | 73142 | 17197.29 | 0.78% |
| 2025-03-24 | 23.32 | 23.67 | 0.34 | 1.46% | 23.32 | 24.10 | 109386 | 26028.64 | 1.17% |
| 2025-03-21 | 23.60 | 23.33 | -0.33 | -1.39% | 23.15 | 23.84 | 82762 | 19368.73 | 0.89% |
| 2025-03-20 | 23.98 | 23.66 | -0.30 | -1.25% | 23.63 | 24.15 | 59817 | 14304.07 | 0.64% |
| 2025-03-19 | 23.87 | 23.96 | 0.06 | 0.25% | 23.58 | 24.05 | 62547 | 14931.75 | 0.67% |
| 2025-03-18 | 23.80 | 23.90 | 0.07 | 0.29% | 23.66 | 24.18 | 81129 | 19372.98 | 0.87% |
| 2025-03-17 | 23.49 | 23.83 | 0.60 | 2.58% | 23.45 | 24.19 | 128705 | 30828.28 | 1.38% |
| 2025-03-14 | 23.21 | 23.23 | -0.05 | -0.21% | 22.83 | 23.68 | 147657 | 34460.76 | 1.58% |
| 2025-03-13 | 23.34 | 23.28 | -0.11 | -0.47% | 23.10 | 23.61 | 86467 | 20169.30 | 0.93% |
| 2025-03-12 | 23.09 | 23.39 | 0.29 | 1.26% | 22.91 | 23.89 | 134362 | 31691.19 | 1.44% |
| 2025-03-11 | 22.61 | 23.10 | 0.24 | 1.05% | 22.51 | 23.11 | 84713 | 19391.66 | 0.91% |
| 2025-03-10 | 22.31 | 22.86 | 0.54 | 2.42% | 22.25 | 22.94 | 106837 | 24276.37 | 1.15% |
| 2025-03-07 | 22.22 | 22.32 | 0.00 | 0.00% | 22.08 | 22.53 | 67776 | 15147.75 | 0.73% |
| 2025-03-06 | 21.78 | 22.32 | 0.62 | 2.86% | 21.53 | 22.35 | 117361 | 25908.23 | 1.26% |
| 2025-03-05 | 21.85 | 21.70 | -0.15 | -0.69% | 21.58 | 22.04 | 65462 | 14235.48 | 0.70% |
| 2025-03-04 | 22.00 | 21.85 | -0.12 | -0.55% | 21.80 | 22.23 | 51955 | 11398.19 | 0.56% |
| 2025-03-03 | 22.47 | 21.97 | -0.67 | -2.96% | 21.88 | 22.87 | 107680 | 24006.94 | 1.16% |
| 2025-02-28 | 22.09 | 22.64 | 0.55 | 2.49% | 22.00 | 22.76 | 185891 | 41827.71 | 1.99% |
| 2025-02-27 | 21.09 | 22.09 | 1.06 | 5.04% | 21.03 | 22.10 | 194356 | 42497.71 | 2.09% |
| 2025-02-26 | 20.73 | 21.03 | 0.31 | 1.50% | 20.73 | 21.23 | 76784 | 16163.23 | 0.82% |
| 2025-02-25 | 20.91 | 20.72 | -0.32 | -1.52% | 20.66 | 20.97 | 67637 | 14073.91 | 0.73% |
| 2025-02-24 | 21.05 | 21.04 | -0.04 | -0.19% | 21.00 | 21.40 | 97831 | 20755.50 | 1.05% |
| 2025-02-21 | 21.03 | 21.08 | -0.06 | -0.28% | 20.80 | 21.16 | 93304 | 19572.47 | 1.00% |
| 2025-02-20 | 21.10 | 21.14 | 0.08 | 0.38% | 20.91 | 21.23 | 59976 | 12653.12 | 0.64% |
| 2025-02-19 | 20.93 | 21.06 | 0.03 | 0.14% | 20.78 | 21.23 | 70289 | 14756.56 | 0.75% |
| 2025-02-18 | 21.29 | 21.03 | -0.32 | -1.50% | 20.91 | 21.38 | 56232 | 11894.62 | 0.60% |
| 2025-02-17 | 21.70 | 21.35 | -0.35 | -1.61% | 21.17 | 21.77 | 72226 | 15413.83 | 0.78% |
| 2025-02-14 | 21.59 | 21.70 | 0.10 | 0.46% | 21.50 | 21.83 | 58952 | 12762.20 | 0.63% |
| 2025-02-13 | 21.13 | 21.60 | 0.41 | 1.93% | 21.03 | 22.18 | 137703 | 30101.95 | 1.48% |
| 2025-02-12 | 20.90 | 21.19 | 0.16 | 0.76% | 20.76 | 21.20 | 53474 | 11212.38 | 0.57% |
| 2025-02-11 | 21.04 | 21.03 | -0.01 | -0.05% | 20.82 | 21.15 | 45458 | 9515.48 | 0.49% |
| 2025-02-10 | 20.92 | 21.04 | 0.33 | 1.59% | 20.71 | 21.15 | 85563 | 17911.53 | 0.92% |
| 2025-02-07 | 20.29 | 20.71 | 0.32 | 1.57% | 20.18 | 20.98 | 93125 | 19243.99 | 1.00% |
| 2025-02-06 | 20.36 | 20.39 | -0.06 | -0.29% | 19.95 | 20.42 | 116792 | 23571.81 | 1.25% |
| 2025-02-05 | 21.02 | 20.45 | -0.44 | -2.11% | 20.32 | 21.09 | 84772 | 17439.68 | 0.91% |
| 2025-01-27 | 20.88 | 20.89 | 0.06 | 0.29% | 20.81 | 21.23 | 73536 | 15460.24 | 0.79% |
| 2025-01-24 | 20.68 | 20.83 | 0.14 | 0.68% | 20.54 | 20.99 | 63467 | 13209.36 | 0.68% |
| 2025-01-23 | 20.80 | 20.69 | 0.04 | 0.19% | 20.54 | 20.88 | 65306 | 13519.48 | 0.70% |
| 2025-01-22 | 21.02 | 20.65 | -0.54 | -2.55% | 20.51 | 21.20 | 74415 | 15400.61 | 0.80% |
| 2025-01-21 | 21.20 | 21.19 | 0.00 | 0.00% | 20.87 | 21.32 | 70170 | 14790.15 | 0.75% |
| 2025-01-20 | 21.09 | 21.19 | 0.21 | 1.00% | 20.82 | 21.34 | 85260 | 17986.67 | 0.91% |
| 2025-01-17 | 20.80 | 20.98 | -0.02 | -0.10% | 20.22 | 21.12 | 149036 | 30731.24 | 1.60% |
| 2025-01-16 | 20.50 | 21.00 | 0.60 | 2.94% | 20.43 | 21.55 | 172506 | 36423.74 | 1.85% |
| 2025-01-15 | 20.77 | 20.40 | -0.43 | -2.06% | 20.33 | 20.85 | 89764 | 18474.13 | 0.96% |
| 2025-01-14 | 20.53 | 20.83 | 0.25 | 1.21% | 20.41 | 20.87 | 86539 | 17899.14 | 0.93% |
| 2025-01-13 | 20.60 | 20.58 | -0.04 | -0.19% | 20.41 | 20.87 | 46772 | 9638.76 | 0.50% |
| 2025-01-10 | 21.34 | 20.62 | -0.73 | -3.42% | 20.61 | 21.40 | 76308 | 15911.42 | 0.82% |
| 2025-01-09 | 21.74 | 21.35 | -0.43 | -1.97% | 21.33 | 21.95 | 68699 | 14836.12 | 0.74% |
| 2025-01-08 | 21.50 | 21.78 | 0.20 | 0.93% | 21.05 | 21.98 | 89670 | 19287.24 | 0.96% |
| 2025-01-07 | 21.16 | 21.58 | 0.42 | 1.98% | 21.01 | 21.68 | 75432 | 16222.37 | 0.81% |
| 2025-01-06 | 21.19 | 21.16 | -0.04 | -0.19% | 20.96 | 21.50 | 61041 | 12943.24 | 0.66% |
| 2025-01-03 | 21.46 | 21.20 | -0.30 | -1.40% | 21.11 | 21.99 | 116090 | 24911.81 | 1.25% |
| 2025-01-02 | 21.44 | 21.50 | 0.07 | 0.33% | 21.30 | 22.17 | 114797 | 24921.78 | 1.23% |
| 2024-12-31 | 21.49 | 21.43 | -0.05 | -0.23% | 21.42 | 21.89 | 74746 | 16150.35 | 0.80% |
| 2024-12-30 | 21.55 | 21.48 | -0.12 | -0.56% | 21.31 | 21.70 | 73531 | 15809.01 | 0.79% |
| 2024-12-27 | 21.62 | 21.60 | -0.07 | -0.32% | 21.40 | 21.84 | 49833 | 10766.11 | 0.53% |
| 2024-12-26 | 21.77 | 21.67 | -0.17 | -0.78% | 21.61 | 21.89 | 45062 | 9777.69 | 0.48% |
| 2024-12-25 | 22.06 | 21.84 | -0.17 | -0.77% | 21.66 | 22.09 | 42099 | 9177.68 | 0.45% |
| 2024-12-24 | 21.88 | 22.01 | 0.12 | 0.55% | 21.86 | 22.25 | 67186 | 14814.15 | 0.72% |
| 2024-12-23 | 21.88 | 21.89 | -0.02 | -0.09% | 21.83 | 22.13 | 59115 | 12996.26 | 0.63% |
| 2024-12-20 | 22.33 | 21.91 | -0.48 | -2.14% | 21.85 | 22.50 | 94836 | 20930.77 | 1.02% |
| 2024-12-19 | 22.55 | 22.39 | -0.31 | -1.37% | 22.29 | 22.61 | 52863 | 11832.12 | 0.57% |
| 2024-12-18 | 22.64 | 22.70 | 0.06 | 0.27% | 22.64 | 23.02 | 39782 | 9071.41 | 0.43% |
| 2024-12-17 | 22.75 | 22.64 | -0.11 | -0.48% | 22.61 | 22.95 | 40222 | 9147.29 | 0.43% |
| 2024-12-16 | 23.00 | 22.75 | -0.20 | -0.87% | 22.64 | 23.03 | 54290 | 12362.31 | 0.58% |
| 2024-12-13 | 23.50 | 22.95 | -0.69 | -2.92% | 22.90 | 23.61 | 91869 | 21257.52 | 0.99% |
| 2024-12-12 | 23.29 | 23.64 | 0.44 | 1.90% | 22.90 | 23.70 | 87894 | 20505.08 | 0.94% |
| 2024-12-11 | 23.10 | 23.20 | 0.07 | 0.30% | 23.00 | 23.45 | 53637 | 12470.39 | 0.58% |
| 2024-12-10 | 23.50 | 23.13 | 0.45 | 1.98% | 23.05 | 24.04 | 112270 | 26376.00 | 1.20% |
| 2024-12-09 | 22.82 | 22.68 | -0.21 | -0.92% | 22.46 | 23.03 | 65055 | 14807.89 | 0.70% |
| 2024-12-06 | 22.34 | 22.89 | 0.57 | 2.55% | 22.29 | 22.92 | 88238 | 20065.92 | 0.95% |
| 2024-12-05 | 22.30 | 22.32 | -0.10 | -0.45% | 22.16 | 22.47 | 45497 | 10159.14 | 0.49% |
| 2024-12-04 | 22.50 | 22.42 | -0.10 | -0.44% | 22.33 | 22.63 | 44132 | 9912.48 | 0.47% |
| 2024-12-03 | 22.63 | 22.52 | -0.14 | -0.62% | 22.25 | 22.67 | 64415 | 14454.86 | 0.69% |
老板电器(002508)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。
