| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 8.47 | 8.55 | 0.05 | 0.59% | 8.43 | 8.58 | 123512 | 10532.00 | 0.98% |
| 2025-10-14 | 8.43 | 8.50 | 0.07 | 0.83% | 8.36 | 8.54 | 148644 | 12593.05 | 1.17% |
| 2025-10-13 | 8.17 | 8.43 | 0.07 | 0.84% | 8.10 | 8.46 | 176813 | 14634.24 | 1.40% |
| 2025-10-10 | 8.23 | 8.36 | 0.13 | 1.58% | 8.20 | 8.42 | 134660 | 11253.77 | 1.06% |
| 2025-10-09 | 8.24 | 8.23 | -0.01 | -0.12% | 8.11 | 8.27 | 106161 | 8674.33 | 0.84% |
| 2025-09-30 | 8.20 | 8.24 | 0.05 | 0.61% | 8.13 | 8.25 | 68797 | 5642.83 | 0.54% |
| 2025-09-29 | 8.14 | 8.19 | 0.02 | 0.24% | 8.00 | 8.24 | 106536 | 8668.28 | 0.84% |
| 2025-09-26 | 8.17 | 8.17 | 0.02 | 0.25% | 8.10 | 8.24 | 84853 | 6937.02 | 0.67% |
| 2025-09-25 | 8.28 | 8.15 | -0.14 | -1.69% | 8.15 | 8.34 | 83937 | 6895.70 | 0.66% |
| 2025-09-24 | 8.13 | 8.29 | 0.17 | 2.09% | 8.12 | 8.32 | 92331 | 7631.45 | 0.73% |
| 2025-09-23 | 8.25 | 8.18 | -0.06 | -0.73% | 8.03 | 8.28 | 127940 | 10402.88 | 1.01% |
| 2025-09-22 | 8.46 | 8.24 | -0.28 | -3.29% | 8.21 | 8.52 | 162091 | 13407.40 | 1.28% |
| 2025-09-19 | 8.35 | 8.52 | 0.15 | 1.79% | 8.31 | 8.57 | 164445 | 13985.61 | 1.30% |
| 2025-09-18 | 8.45 | 8.37 | -0.11 | -1.30% | 8.30 | 8.62 | 197165 | 16693.31 | 1.56% |
| 2025-09-17 | 8.41 | 8.48 | 0.06 | 0.71% | 8.33 | 8.50 | 136348 | 11457.70 | 1.08% |
| 2025-09-16 | 8.34 | 8.42 | 0.08 | 0.96% | 8.27 | 8.43 | 101058 | 8435.32 | 0.80% |
| 2025-09-15 | 8.46 | 8.34 | -0.12 | -1.42% | 8.32 | 8.48 | 125482 | 10492.14 | 0.99% |
| 2025-09-12 | 8.59 | 8.46 | -0.12 | -1.40% | 8.41 | 8.60 | 157592 | 13353.54 | 1.25% |
| 2025-09-11 | 8.49 | 8.58 | 0.09 | 1.06% | 8.36 | 8.58 | 138219 | 11692.51 | 1.09% |
| 2025-09-10 | 8.48 | 8.49 | 0.01 | 0.12% | 8.45 | 8.63 | 124215 | 10617.41 | 0.98% |
| 2025-09-09 | 8.48 | 8.48 | -0.02 | -0.24% | 8.42 | 8.56 | 134327 | 11398.48 | 1.06% |
| 2025-09-08 | 8.45 | 8.50 | 0.08 | 0.95% | 8.40 | 8.61 | 192304 | 16334.57 | 1.52% |
| 2025-09-05 | 8.48 | 8.42 | -0.02 | -0.24% | 8.31 | 8.50 | 170082 | 14285.33 | 1.34% |
| 2025-09-04 | 8.43 | 8.44 | -0.01 | -0.12% | 8.33 | 8.55 | 153940 | 13030.91 | 1.22% |
| 2025-09-03 | 8.67 | 8.45 | -0.22 | -2.54% | 8.42 | 8.73 | 132741 | 11322.16 | 1.05% |
| 2025-09-02 | 8.62 | 8.67 | 0.03 | 0.35% | 8.54 | 8.72 | 177960 | 15373.53 | 1.41% |
| 2025-09-01 | 8.77 | 8.64 | -0.13 | -1.48% | 8.57 | 8.79 | 186895 | 16197.95 | 1.48% |
| 2025-08-29 | 8.60 | 8.77 | 0.17 | 1.98% | 8.56 | 8.85 | 216430 | 18950.01 | 1.71% |
| 2025-08-28 | 8.52 | 8.60 | 0.05 | 0.58% | 8.31 | 8.64 | 203040 | 17261.00 | 1.60% |
| 2025-08-27 | 8.89 | 8.55 | -0.38 | -4.26% | 8.55 | 8.92 | 253929 | 22123.81 | 2.01% |
| 2025-08-26 | 8.83 | 8.93 | 0.10 | 1.13% | 8.81 | 8.98 | 172850 | 15413.05 | 1.37% |
| 2025-08-25 | 8.91 | 8.83 | -0.02 | -0.23% | 8.73 | 8.95 | 239892 | 21122.19 | 1.90% |
| 2025-08-22 | 8.85 | 8.85 | -0.06 | -0.67% | 8.75 | 8.91 | 249005 | 21972.31 | 1.97% |
| 2025-08-21 | 8.69 | 8.91 | 0.23 | 2.65% | 8.65 | 9.07 | 450671 | 40275.68 | 3.56% |
| 2025-08-20 | 8.32 | 8.68 | 0.37 | 4.45% | 8.28 | 8.80 | 463813 | 39915.07 | 3.67% |
| 2025-08-19 | 8.12 | 8.31 | 0.20 | 2.47% | 8.12 | 8.32 | 274258 | 22491.09 | 2.17% |
| 2025-08-18 | 8.10 | 8.11 | 0.01 | 0.12% | 8.06 | 8.17 | 180975 | 14686.98 | 1.43% |
| 2025-08-15 | 8.05 | 8.10 | 0.04 | 0.50% | 7.99 | 8.10 | 196559 | 15815.03 | 1.55% |
| 2025-08-14 | 8.16 | 8.06 | -0.11 | -1.35% | 8.05 | 8.20 | 164982 | 13387.66 | 1.30% |
| 2025-08-13 | 8.20 | 8.17 | -0.03 | -0.37% | 8.12 | 8.24 | 144311 | 11785.06 | 1.14% |
| 2025-08-12 | 8.29 | 8.20 | -0.08 | -0.97% | 8.18 | 8.33 | 206677 | 17033.80 | 1.63% |
| 2025-08-11 | 8.02 | 8.28 | 0.23 | 2.86% | 8.00 | 8.35 | 293009 | 24124.20 | 2.32% |
| 2025-08-08 | 7.93 | 8.05 | 0.14 | 1.77% | 7.91 | 8.06 | 201999 | 16200.20 | 1.60% |
| 2025-08-07 | 7.92 | 7.91 | -0.03 | -0.38% | 7.86 | 7.95 | 132834 | 10495.72 | 1.05% |
| 2025-08-06 | 7.77 | 7.94 | 0.17 | 2.19% | 7.73 | 7.99 | 273695 | 21637.26 | 2.16% |
| 2025-08-05 | 7.59 | 7.77 | 0.23 | 3.05% | 7.57 | 7.78 | 209298 | 16131.20 | 1.65% |
| 2025-08-04 | 7.60 | 7.54 | -0.07 | -0.92% | 7.48 | 7.61 | 172270 | 12985.14 | 1.36% |
| 2025-08-01 | 7.58 | 7.61 | 0.04 | 0.53% | 7.53 | 7.66 | 116329 | 8852.21 | 0.92% |
| 2025-07-31 | 7.73 | 7.57 | -0.19 | -2.45% | 7.56 | 7.73 | 187938 | 14328.68 | 1.49% |
| 2025-07-30 | 7.67 | 7.76 | 0.10 | 1.31% | 7.61 | 7.80 | 295018 | 22838.13 | 2.33% |
| 2025-07-29 | 8.10 | 7.66 | -0.21 | -2.67% | 7.61 | 8.25 | 531951 | 41597.37 | 4.20% |
| 2025-07-28 | 7.86 | 7.87 | 0.01 | 0.13% | 7.78 | 7.89 | 200876 | 15729.73 | 1.59% |
| 2025-07-25 | 8.07 | 7.86 | -0.15 | -1.87% | 7.86 | 8.12 | 218141 | 17322.46 | 1.72% |
| 2025-07-24 | 7.95 | 8.01 | 0.10 | 1.26% | 7.89 | 8.03 | 207383 | 16502.05 | 1.64% |
| 2025-07-23 | 7.94 | 7.91 | -0.07 | -0.88% | 7.89 | 7.99 | 158178 | 12556.38 | 1.25% |
| 2025-07-22 | 7.96 | 7.98 | 0.04 | 0.50% | 7.87 | 8.04 | 204197 | 16209.39 | 1.61% |
| 2025-07-21 | 7.82 | 7.94 | 0.12 | 1.53% | 7.78 | 7.97 | 225940 | 17836.84 | 1.79% |
| 2025-07-18 | 7.86 | 7.82 | -0.02 | -0.26% | 7.77 | 7.90 | 227901 | 17840.41 | 1.80% |
| 2025-07-17 | 7.94 | 7.84 | -0.10 | -1.26% | 7.73 | 7.99 | 290676 | 22768.77 | 2.30% |
| 2025-07-16 | 7.85 | 7.94 | 0.05 | 0.63% | 7.77 | 8.04 | 424429 | 33519.78 | 3.35% |
| 2025-07-15 | 7.78 | 7.89 | 0.12 | 1.54% | 7.73 | 7.99 | 748693 | 58768.13 | 5.92% |
| 2025-07-14 | 7.33 | 7.77 | 0.71 | 10.06% | 7.33 | 7.77 | 573876 | 43789.58 | 4.54% |
| 2025-07-11 | 7.08 | 7.06 | -0.02 | -0.28% | 7.04 | 7.11 | 115909 | 8192.63 | 0.92% |
| 2025-07-10 | 7.05 | 7.08 | 0.02 | 0.28% | 7.03 | 7.09 | 92672 | 6547.02 | 0.73% |
| 2025-07-09 | 6.93 | 7.06 | 0.14 | 2.02% | 6.92 | 7.10 | 162697 | 11433.12 | 1.29% |
| 2025-07-08 | 6.89 | 6.92 | 0.03 | 0.44% | 6.87 | 6.94 | 92666 | 6397.81 | 0.73% |
| 2025-07-07 | 6.84 | 6.89 | 0.06 | 0.88% | 6.79 | 6.91 | 86364 | 5923.45 | 0.68% |
| 2025-07-04 | 6.87 | 6.83 | -0.03 | -0.44% | 6.80 | 6.88 | 98383 | 6719.98 | 0.78% |
| 2025-07-03 | 6.93 | 6.86 | -0.03 | -0.44% | 6.83 | 6.93 | 126523 | 8685.23 | 1.00% |
| 2025-07-02 | 6.82 | 6.89 | 0.15 | 2.23% | 6.81 | 7.14 | 332775 | 23214.14 | 2.63% |
| 2025-07-01 | 6.72 | 6.74 | 0.02 | 0.30% | 6.70 | 6.77 | 86530 | 5828.11 | 0.68% |
| 2025-06-30 | 6.70 | 6.72 | 0.03 | 0.45% | 6.63 | 6.73 | 106576 | 7116.70 | 0.84% |
| 2025-06-27 | 6.66 | 6.69 | 0.03 | 0.45% | 6.65 | 6.71 | 102692 | 6869.81 | 0.81% |
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。
