| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.52 | 19.75 | 0.28 | 1.44% | 19.39 | 19.75 | 102345 | 20024.23 | 1.10% |
| 2025-12-11 | 19.73 | 19.47 | -0.23 | -1.17% | 19.46 | 19.85 | 46842 | 9176.69 | 0.50% |
| 2025-12-10 | 19.53 | 19.70 | 0.10 | 0.51% | 19.45 | 19.87 | 52112 | 10244.07 | 0.56% |
| 2025-12-09 | 19.76 | 19.60 | -0.18 | -0.91% | 19.55 | 19.86 | 58415 | 11493.59 | 0.63% |
| 2025-12-08 | 20.24 | 19.78 | -0.47 | -2.32% | 19.73 | 20.31 | 87885 | 17441.17 | 0.94% |
| 2025-12-05 | 20.39 | 20.25 | -0.10 | -0.49% | 20.09 | 20.39 | 50873 | 10276.06 | 0.54% |
| 2025-12-04 | 20.54 | 20.35 | -0.27 | -1.31% | 20.22 | 20.66 | 53704 | 10926.71 | 0.58% |
| 2025-12-03 | 20.56 | 20.62 | -0.02 | -0.10% | 20.50 | 20.76 | 62597 | 12907.17 | 0.67% |
| 2025-12-02 | 20.22 | 20.64 | 0.42 | 2.08% | 20.16 | 20.84 | 137071 | 28227.12 | 1.47% |
| 2025-12-01 | 20.37 | 20.22 | -0.27 | -1.32% | 20.00 | 20.37 | 115369 | 23256.15 | 1.24% |
| 2025-11-28 | 20.45 | 20.49 | -0.04 | -0.19% | 20.39 | 20.63 | 81953 | 16797.87 | 0.88% |
| 2025-11-27 | 20.35 | 20.53 | 0.16 | 0.79% | 20.26 | 20.69 | 84097 | 17247.98 | 0.90% |
| 2025-11-26 | 20.24 | 20.37 | 0.06 | 0.30% | 20.18 | 20.50 | 65440 | 13324.59 | 0.70% |
| 2025-11-25 | 20.30 | 20.31 | 0.01 | 0.05% | 20.08 | 20.42 | 74306 | 15042.62 | 0.80% |
| 2025-11-24 | 19.90 | 20.30 | 0.39 | 1.96% | 19.85 | 20.54 | 147876 | 30066.80 | 1.58% |
| 2025-11-21 | 19.91 | 19.91 | -0.01 | -0.05% | 19.71 | 20.25 | 109798 | 21962.72 | 1.18% |
| 2025-11-20 | 19.74 | 19.92 | 0.18 | 0.91% | 19.68 | 20.13 | 70602 | 14068.33 | 0.76% |
| 2025-11-19 | 19.85 | 19.74 | -0.11 | -0.55% | 19.64 | 19.94 | 48646 | 9604.43 | 0.52% |
| 2025-11-18 | 19.82 | 19.85 | 0.07 | 0.35% | 19.78 | 20.20 | 68079 | 13578.96 | 0.73% |
| 2025-11-17 | 20.19 | 19.78 | -0.40 | -1.98% | 19.68 | 20.27 | 73739 | 14626.26 | 0.79% |
| 2025-11-14 | 20.36 | 20.18 | -0.19 | -0.93% | 20.12 | 20.57 | 75190 | 15274.94 | 0.81% |
| 2025-11-13 | 20.40 | 20.37 | -0.03 | -0.15% | 20.21 | 20.41 | 76283 | 15496.69 | 0.82% |
| 2025-11-12 | 19.87 | 20.40 | 0.52 | 2.62% | 19.87 | 20.58 | 160652 | 32692.95 | 1.72% |
| 2025-11-11 | 19.96 | 19.88 | -0.07 | -0.35% | 19.83 | 19.99 | 53168 | 10578.00 | 0.57% |
| 2025-11-10 | 19.58 | 19.95 | 0.39 | 1.99% | 19.54 | 19.98 | 85889 | 17042.51 | 0.92% |
| 2025-11-07 | 19.53 | 19.56 | 0.05 | 0.26% | 19.44 | 19.73 | 60169 | 11796.98 | 0.64% |
| 2025-11-06 | 19.51 | 19.51 | 0.00 | 0.00% | 19.42 | 19.64 | 54227 | 10608.45 | 0.58% |
| 2025-11-05 | 19.41 | 19.51 | -0.03 | -0.15% | 19.29 | 19.56 | 59982 | 11673.83 | 0.64% |
| 2025-11-04 | 19.59 | 19.54 | -0.09 | -0.46% | 19.41 | 19.70 | 61218 | 11988.20 | 0.66% |
| 2025-11-03 | 19.56 | 19.63 | 0.08 | 0.41% | 19.45 | 19.68 | 71748 | 14041.36 | 0.77% |
| 2025-10-31 | 19.21 | 19.55 | 0.38 | 1.98% | 19.14 | 19.60 | 125880 | 24410.23 | 1.35% |
| 2025-10-30 | 19.14 | 19.17 | 0.23 | 1.21% | 19.10 | 19.70 | 208663 | 40494.56 | 2.24% |
| 2025-10-29 | 18.81 | 18.94 | 0.11 | 0.58% | 18.74 | 18.95 | 39932 | 7523.99 | 0.43% |
| 2025-10-28 | 18.91 | 18.83 | -0.08 | -0.42% | 18.83 | 18.98 | 37073 | 6993.27 | 0.40% |
| 2025-10-27 | 18.89 | 18.91 | 0.04 | 0.21% | 18.83 | 19.13 | 65095 | 12333.23 | 0.70% |
| 2025-10-24 | 19.02 | 18.87 | -0.15 | -0.79% | 18.80 | 19.03 | 45497 | 8594.15 | 0.49% |
| 2025-10-23 | 18.88 | 19.02 | 0.12 | 0.63% | 18.80 | 19.02 | 41109 | 7776.59 | 0.44% |
| 2025-10-22 | 18.72 | 18.90 | 0.16 | 0.85% | 18.68 | 18.93 | 44839 | 8434.14 | 0.48% |
| 2025-10-21 | 18.70 | 18.74 | 0.06 | 0.32% | 18.65 | 18.78 | 35916 | 6728.88 | 0.38% |
| 2025-10-20 | 18.83 | 18.68 | 0.00 | 0.00% | 18.55 | 18.84 | 52211 | 9741.28 | 0.56% |
| 2025-10-17 | 18.82 | 18.68 | -0.21 | -1.11% | 18.66 | 18.91 | 73363 | 13779.91 | 0.79% |
| 2025-10-16 | 18.97 | 18.89 | -0.04 | -0.21% | 18.83 | 18.97 | 45416 | 8581.20 | 0.49% |
| 2025-10-15 | 18.90 | 18.93 | 0.05 | 0.26% | 18.83 | 19.07 | 47349 | 8965.46 | 0.51% |
| 2025-10-14 | 18.83 | 18.88 | 0.13 | 0.69% | 18.76 | 19.07 | 84899 | 16072.85 | 0.91% |
| 2025-10-13 | 18.81 | 18.75 | -0.27 | -1.42% | 18.64 | 18.81 | 85314 | 15964.46 | 0.91% |
| 2025-10-10 | 18.90 | 19.02 | 0.10 | 0.53% | 18.84 | 19.10 | 69272 | 13162.88 | 0.74% |
| 2025-10-09 | 19.08 | 18.92 | -0.16 | -0.84% | 18.91 | 19.15 | 92210 | 17525.96 | 0.99% |
| 2025-09-30 | 18.99 | 19.08 | 0.17 | 0.90% | 18.96 | 19.19 | 72679 | 13866.12 | 0.78% |
| 2025-09-29 | 18.91 | 18.91 | 0.11 | 0.59% | 18.72 | 18.99 | 87643 | 16501.55 | 0.94% |
| 2025-09-26 | 18.95 | 18.80 | -0.19 | -1.00% | 18.70 | 18.96 | 67135 | 12605.15 | 0.72% |
| 2025-09-25 | 19.11 | 18.99 | -0.12 | -0.63% | 18.92 | 19.11 | 67475 | 12815.09 | 0.72% |
| 2025-09-24 | 19.00 | 19.11 | 0.02 | 0.10% | 18.90 | 19.19 | 59440 | 11328.66 | 0.64% |
| 2025-09-23 | 19.23 | 19.09 | -0.13 | -0.68% | 18.82 | 19.25 | 94077 | 17876.30 | 1.01% |
| 2025-09-22 | 19.60 | 19.22 | -0.47 | -2.39% | 19.16 | 19.66 | 100218 | 19334.67 | 1.07% |
| 2025-09-19 | 19.52 | 19.69 | 0.17 | 0.87% | 19.35 | 19.72 | 95399 | 18607.51 | 1.02% |
| 2025-09-18 | 19.97 | 19.52 | -0.48 | -2.40% | 19.45 | 20.03 | 110970 | 21845.58 | 1.19% |
| 2025-09-17 | 19.60 | 20.00 | 0.43 | 2.20% | 19.58 | 20.03 | 103374 | 20552.29 | 1.11% |
| 2025-09-16 | 19.49 | 19.57 | 0.10 | 0.51% | 19.39 | 19.65 | 66843 | 13052.61 | 0.72% |
| 2025-09-15 | 19.50 | 19.47 | -0.03 | -0.15% | 19.26 | 19.58 | 87943 | 17084.73 | 0.94% |
| 2025-09-12 | 19.85 | 19.50 | -0.27 | -1.37% | 19.50 | 19.88 | 141359 | 27754.85 | 1.51% |
| 2025-09-11 | 20.20 | 20.27 | -0.01 | -0.05% | 20.10 | 20.30 | 95398 | 19284.08 | 1.02% |
| 2025-09-10 | 20.26 | 20.28 | -0.08 | -0.39% | 20.20 | 20.35 | 57202 | 11593.22 | 0.61% |
| 2025-09-09 | 20.30 | 20.36 | 0.05 | 0.25% | 20.14 | 20.45 | 89600 | 18184.30 | 0.96% |
| 2025-09-08 | 19.93 | 20.31 | 0.44 | 2.21% | 19.89 | 20.47 | 90334 | 18302.76 | 0.97% |
| 2025-09-05 | 19.69 | 19.87 | 0.18 | 0.91% | 19.55 | 19.87 | 79610 | 15704.87 | 0.85% |
| 2025-09-04 | 19.70 | 19.69 | -0.04 | -0.20% | 19.51 | 19.85 | 63551 | 12525.90 | 0.68% |
| 2025-09-03 | 20.01 | 19.73 | -0.28 | -1.40% | 19.71 | 20.09 | 69079 | 13702.07 | 0.74% |
| 2025-09-02 | 20.18 | 20.01 | -0.19 | -0.94% | 19.90 | 20.25 | 74489 | 14926.01 | 0.80% |
| 2025-09-01 | 20.40 | 20.20 | -0.15 | -0.74% | 20.11 | 20.43 | 77375 | 15636.12 | 0.83% |
| 2025-08-29 | 20.35 | 20.35 | -0.04 | -0.20% | 20.20 | 20.60 | 112472 | 22917.51 | 1.20% |
| 2025-08-28 | 19.99 | 20.39 | 0.60 | 3.03% | 19.98 | 20.49 | 188473 | 38174.34 | 2.02% |
| 2025-08-27 | 20.25 | 19.79 | -0.45 | -2.22% | 19.79 | 20.31 | 98491 | 19731.07 | 1.06% |
| 2025-08-26 | 20.00 | 20.24 | 0.24 | 1.20% | 19.90 | 20.37 | 118929 | 24057.23 | 1.27% |
| 2025-08-25 | 19.82 | 20.00 | 0.27 | 1.37% | 19.70 | 20.04 | 121583 | 24248.87 | 1.30% |
| 2025-08-22 | 19.82 | 19.73 | -0.09 | -0.45% | 19.62 | 19.84 | 78996 | 15559.14 | 0.85% |
| 2025-08-21 | 19.81 | 19.82 | 0.10 | 0.51% | 19.72 | 19.92 | 89872 | 17810.99 | 0.96% |
| 2025-08-20 | 19.39 | 19.72 | 0.26 | 1.34% | 19.33 | 19.73 | 94226 | 18451.73 | 1.01% |
| 2025-08-19 | 19.51 | 19.46 | -0.05 | -0.26% | 19.39 | 19.59 | 67123 | 13083.48 | 0.72% |
| 2025-08-18 | 19.45 | 19.51 | 0.11 | 0.57% | 19.40 | 19.54 | 94575 | 18429.56 | 1.01% |
| 2025-08-15 | 19.15 | 19.40 | 0.22 | 1.15% | 19.10 | 19.41 | 59515 | 11471.66 | 0.64% |
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。
