| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.13 | 8.14 | -0.03 | -0.37% | 8.08 | 8.24 | 197417 | 16117.92 | 1.56% |
| 2026-02-05 | 8.03 | 8.17 | 0.15 | 1.87% | 8.00 | 8.33 | 307359 | 25236.15 | 2.43% |
| 2026-02-04 | 7.93 | 8.02 | 0.09 | 1.13% | 7.87 | 8.04 | 218420 | 17421.00 | 1.73% |
| 2026-02-03 | 8.01 | 7.93 | 0.01 | 0.13% | 7.77 | 8.03 | 290230 | 22880.38 | 2.29% |
| 2026-02-02 | 8.11 | 7.92 | -0.23 | -2.82% | 7.91 | 8.17 | 277318 | 22305.08 | 2.19% |
| 2026-01-30 | 8.55 | 8.15 | -0.47 | -5.45% | 8.15 | 8.58 | 482785 | 39979.99 | 3.82% |
| 2026-01-29 | 8.53 | 8.62 | 0.04 | 0.47% | 8.44 | 8.70 | 247397 | 21317.87 | 1.96% |
| 2026-01-28 | 8.53 | 8.58 | 0.06 | 0.70% | 8.41 | 8.68 | 244806 | 20925.92 | 1.93% |
| 2026-01-27 | 8.47 | 8.52 | 0.02 | 0.24% | 8.31 | 8.61 | 230796 | 19573.08 | 1.82% |
| 2026-01-26 | 8.47 | 8.50 | 0.07 | 0.83% | 8.39 | 8.55 | 207178 | 17527.40 | 1.64% |
| 2026-01-23 | 8.41 | 8.43 | 0.00 | 0.00% | 8.33 | 8.47 | 159066 | 13355.57 | 1.26% |
| 2026-01-22 | 8.30 | 8.43 | 0.13 | 1.57% | 8.27 | 8.45 | 200758 | 16866.67 | 1.59% |
| 2026-01-21 | 8.23 | 8.30 | 0.03 | 0.36% | 8.21 | 8.38 | 154708 | 12836.68 | 1.22% |
| 2026-01-20 | 8.33 | 8.27 | -0.06 | -0.72% | 8.25 | 8.38 | 182479 | 15126.33 | 1.44% |
| 2026-01-19 | 8.30 | 8.33 | -0.02 | -0.24% | 8.22 | 8.44 | 259240 | 21549.72 | 2.05% |
| 2026-01-16 | 8.33 | 8.35 | 0.02 | 0.24% | 8.29 | 8.48 | 135440 | 11346.30 | 1.07% |
| 2026-01-15 | 8.31 | 8.33 | -0.02 | -0.24% | 8.28 | 8.45 | 143674 | 12022.69 | 1.14% |
| 2026-01-14 | 8.29 | 8.35 | 0.03 | 0.36% | 8.22 | 8.44 | 214751 | 17883.04 | 1.70% |
| 2026-01-13 | 8.42 | 8.32 | -0.08 | -0.95% | 8.30 | 8.50 | 185422 | 15576.68 | 1.47% |
| 2026-01-12 | 8.41 | 8.40 | 0.02 | 0.24% | 8.27 | 8.43 | 181827 | 15172.95 | 1.44% |
| 2026-01-09 | 8.28 | 8.38 | 0.09 | 1.09% | 8.25 | 8.42 | 164519 | 13746.54 | 1.30% |
| 2026-01-08 | 8.30 | 8.29 | -0.02 | -0.24% | 8.23 | 8.33 | 137608 | 11390.02 | 1.09% |
| 2026-01-07 | 8.49 | 8.31 | -0.21 | -2.46% | 8.30 | 8.54 | 204333 | 17079.33 | 1.61% |
| 2026-01-06 | 8.46 | 8.52 | 0.05 | 0.59% | 8.44 | 8.65 | 168301 | 14413.83 | 1.33% |
| 2026-01-05 | 8.55 | 8.47 | -0.09 | -1.05% | 8.35 | 8.57 | 191986 | 16188.28 | 1.52% |
| 2025-12-31 | 8.42 | 8.56 | 0.09 | 1.06% | 8.41 | 8.63 | 159244 | 13581.85 | 1.26% |
| 2025-12-30 | 8.42 | 8.47 | 0.02 | 0.24% | 8.39 | 8.53 | 156723 | 13281.28 | 1.24% |
| 2025-12-29 | 8.30 | 8.45 | 0.11 | 1.32% | 8.25 | 8.48 | 226344 | 19080.04 | 1.79% |
| 2025-12-26 | 8.24 | 8.34 | 0.12 | 1.46% | 8.20 | 8.58 | 302829 | 25359.85 | 2.39% |
| 2025-12-25 | 7.89 | 8.22 | 0.33 | 4.18% | 7.88 | 8.29 | 308269 | 25061.72 | 2.44% |
| 2025-12-24 | 7.85 | 7.89 | 0.03 | 0.38% | 7.81 | 7.90 | 127370 | 9995.03 | 1.01% |
| 2025-12-23 | 8.06 | 7.86 | -0.19 | -2.36% | 7.85 | 8.08 | 230482 | 18216.79 | 1.82% |
| 2025-12-22 | 8.39 | 8.05 | -0.34 | -4.05% | 8.05 | 8.40 | 290614 | 23623.46 | 2.30% |
| 2025-12-19 | 8.18 | 8.39 | 0.20 | 2.44% | 8.09 | 8.43 | 175834 | 14612.80 | 1.39% |
| 2025-12-18 | 8.08 | 8.19 | 0.10 | 1.24% | 8.06 | 8.20 | 95604 | 7809.96 | 0.76% |
| 2025-12-17 | 7.98 | 8.09 | 0.06 | 0.75% | 7.94 | 8.12 | 88331 | 7110.72 | 0.70% |
| 2025-12-16 | 8.02 | 8.03 | -0.01 | -0.12% | 7.98 | 8.09 | 85095 | 6830.13 | 0.67% |
| 2025-12-15 | 7.98 | 8.04 | 0.08 | 1.01% | 7.93 | 8.06 | 77572 | 6218.45 | 0.61% |
| 2025-12-12 | 7.95 | 7.96 | -0.02 | -0.25% | 7.90 | 8.01 | 79529 | 6332.77 | 0.63% |
| 2025-12-11 | 8.06 | 7.98 | -0.06 | -0.75% | 7.93 | 8.07 | 85559 | 6830.81 | 0.68% |
| 2025-12-10 | 7.97 | 8.04 | 0.05 | 0.63% | 7.95 | 8.05 | 70413 | 5635.10 | 0.56% |
| 2025-12-09 | 8.06 | 7.99 | -0.09 | -1.11% | 7.98 | 8.12 | 102751 | 8243.02 | 0.81% |
| 2025-12-08 | 8.20 | 8.08 | -0.08 | -0.98% | 8.06 | 8.21 | 110656 | 8961.02 | 0.87% |
| 2025-12-05 | 8.17 | 8.16 | -0.03 | -0.37% | 8.09 | 8.22 | 79274 | 6454.34 | 0.63% |
| 2025-12-04 | 8.40 | 8.19 | -0.20 | -2.38% | 8.17 | 8.40 | 73730 | 6071.67 | 0.58% |
| 2025-12-03 | 8.38 | 8.39 | 0.03 | 0.36% | 8.32 | 8.48 | 112054 | 9398.89 | 0.89% |
| 2025-12-02 | 8.28 | 8.36 | 0.07 | 0.84% | 8.26 | 8.40 | 94390 | 7875.14 | 0.75% |
| 2025-12-01 | 8.20 | 8.29 | 0.11 | 1.34% | 8.19 | 8.38 | 105354 | 8758.14 | 0.83% |
| 2025-11-28 | 8.11 | 8.18 | 0.06 | 0.74% | 8.06 | 8.18 | 61225 | 4974.33 | 0.48% |
| 2025-11-27 | 8.15 | 8.12 | 0.01 | 0.12% | 8.07 | 8.18 | 66089 | 5374.92 | 0.52% |
| 2025-11-26 | 8.21 | 8.11 | -0.12 | -1.46% | 8.08 | 8.35 | 81951 | 6709.47 | 0.65% |
| 2025-11-25 | 8.06 | 8.23 | 0.21 | 2.62% | 8.02 | 8.30 | 117001 | 9624.93 | 0.92% |
| 2025-11-24 | 8.03 | 8.02 | 0.01 | 0.12% | 7.99 | 8.13 | 114341 | 9201.04 | 0.90% |
| 2025-11-21 | 8.26 | 8.01 | -0.32 | -3.84% | 8.00 | 8.37 | 134333 | 10924.22 | 1.06% |
| 2025-11-20 | 8.30 | 8.33 | 0.00 | 0.00% | 8.25 | 8.40 | 88776 | 7392.09 | 0.70% |
| 2025-11-19 | 8.31 | 8.33 | 0.02 | 0.24% | 8.30 | 8.37 | 87434 | 7288.67 | 0.69% |
| 2025-11-18 | 8.44 | 8.31 | -0.13 | -1.54% | 8.27 | 8.46 | 97744 | 8147.06 | 0.77% |
| 2025-11-17 | 8.54 | 8.44 | -0.10 | -1.17% | 8.37 | 8.59 | 129617 | 10941.49 | 1.02% |
| 2025-11-14 | 8.56 | 8.54 | -0.05 | -0.58% | 8.52 | 8.73 | 171446 | 14754.80 | 1.35% |
| 2025-11-13 | 8.41 | 8.59 | 0.15 | 1.78% | 8.36 | 8.61 | 155445 | 13195.79 | 1.23% |
| 2025-11-12 | 8.36 | 8.44 | 0.08 | 0.96% | 8.32 | 8.49 | 158193 | 13320.69 | 1.25% |
| 2025-11-11 | 8.20 | 8.36 | 0.18 | 2.20% | 8.16 | 8.41 | 194633 | 16202.65 | 1.54% |
| 2025-11-10 | 8.00 | 8.18 | 0.20 | 2.51% | 7.94 | 8.19 | 162128 | 13113.62 | 1.28% |
| 2025-11-07 | 7.98 | 7.98 | -0.02 | -0.25% | 7.96 | 8.03 | 75115 | 6006.12 | 0.59% |
| 2025-11-06 | 8.04 | 8.00 | -0.05 | -0.62% | 7.96 | 8.07 | 102830 | 8223.48 | 0.81% |
| 2025-11-05 | 8.07 | 8.05 | -0.04 | -0.49% | 8.01 | 8.09 | 116886 | 9407.23 | 0.92% |
| 2025-11-04 | 8.03 | 8.09 | 0.02 | 0.25% | 8.01 | 8.12 | 144035 | 11635.11 | 1.14% |
| 2025-11-03 | 8.03 | 8.07 | 0.10 | 1.25% | 7.97 | 8.14 | 226769 | 18260.00 | 1.79% |
| 2025-10-31 | 7.92 | 7.97 | 0.04 | 0.50% | 7.90 | 8.01 | 144287 | 11484.55 | 1.14% |
| 2025-10-30 | 7.92 | 7.93 | -0.02 | -0.25% | 7.90 | 8.04 | 213806 | 17042.50 | 1.69% |
| 2025-10-29 | 7.95 | 7.95 | -0.09 | -1.12% | 7.85 | 8.00 | 282011 | 22312.37 | 2.23% |
| 2025-10-28 | 8.75 | 8.04 | -0.77 | -8.74% | 7.93 | 8.80 | 738280 | 60363.07 | 5.83% |
| 2025-10-27 | 8.55 | 8.81 | 0.38 | 4.51% | 8.53 | 8.89 | 265408 | 23175.53 | 2.10% |
| 2025-10-24 | 8.49 | 8.43 | -0.05 | -0.59% | 8.41 | 8.60 | 91204 | 7752.25 | 0.72% |
| 2025-10-23 | 8.32 | 8.48 | 0.14 | 1.68% | 8.30 | 8.48 | 83848 | 7045.66 | 0.66% |
| 2025-10-22 | 8.36 | 8.34 | -0.04 | -0.48% | 8.31 | 8.48 | 80817 | 6759.76 | 0.64% |
| 2025-10-21 | 8.31 | 8.38 | 0.08 | 0.96% | 8.26 | 8.43 | 87420 | 7319.37 | 0.69% |
| 2025-10-20 | 8.40 | 8.30 | -0.10 | -1.19% | 8.28 | 8.46 | 79162 | 6596.23 | 0.63% |
| 2025-10-17 | 8.47 | 8.40 | -0.09 | -1.06% | 8.39 | 8.53 | 84792 | 7165.15 | 0.67% |
| 2025-10-16 | 8.55 | 8.49 | -0.06 | -0.70% | 8.49 | 8.65 | 96984 | 8308.70 | 0.77% |
中顺洁柔(002511)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。
