| 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 | 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% |
| 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% |
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。
