| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.68 | 6.66 | -0.01 | -0.15% | 6.64 | 6.70 | 114080 | 7604.97 | 0.90% |
| 2025-06-25 | 6.67 | 6.67 | 0.01 | 0.15% | 6.58 | 6.69 | 150117 | 9960.80 | 1.19% |
| 2025-06-24 | 6.59 | 6.66 | 0.10 | 1.52% | 6.57 | 6.68 | 145455 | 9659.43 | 1.15% |
| 2025-06-23 | 6.55 | 6.56 | 0.01 | 0.15% | 6.49 | 6.58 | 115030 | 7529.31 | 0.91% |
| 2025-06-20 | 6.61 | 6.55 | -0.06 | -0.91% | 6.54 | 6.65 | 107928 | 7117.66 | 0.85% |
| 2025-06-19 | 6.71 | 6.61 | -0.05 | -0.75% | 6.59 | 6.73 | 126578 | 8410.60 | 1.00% |
| 2025-06-18 | 6.77 | 6.66 | -0.12 | -1.77% | 6.65 | 6.79 | 118636 | 7935.65 | 0.94% |
| 2025-06-17 | 6.79 | 6.78 | -0.01 | -0.15% | 6.76 | 6.86 | 99786 | 6787.46 | 0.79% |
| 2025-06-16 | 6.85 | 6.79 | -0.06 | -0.88% | 6.76 | 6.86 | 124993 | 8506.01 | 0.99% |
| 2025-06-13 | 7.03 | 6.85 | -0.18 | -2.56% | 6.83 | 7.03 | 156413 | 10795.26 | 1.24% |
| 2025-06-12 | 7.05 | 7.03 | -0.02 | -0.28% | 6.96 | 7.08 | 140410 | 9863.73 | 1.11% |
| 2025-06-11 | 7.06 | 7.05 | -0.03 | -0.42% | 7.05 | 7.11 | 100019 | 7071.88 | 0.79% |
| 2025-06-10 | 7.09 | 7.08 | 0.00 | 0.00% | 6.99 | 7.14 | 124017 | 8775.75 | 0.98% |
| 2025-06-09 | 7.08 | 7.08 | 0.00 | 0.00% | 7.03 | 7.12 | 116621 | 8255.56 | 0.92% |
| 2025-06-06 | 7.15 | 7.08 | -0.06 | -0.84% | 7.07 | 7.18 | 122903 | 8736.26 | 0.97% |
| 2025-06-05 | 7.34 | 7.14 | -0.19 | -2.59% | 7.14 | 7.36 | 153465 | 11060.46 | 1.21% |
| 2025-06-04 | 7.33 | 7.33 | -0.02 | -0.27% | 7.24 | 7.34 | 121200 | 8833.46 | 0.96% |
| 2025-06-03 | 7.15 | 7.35 | 0.15 | 2.08% | 7.13 | 7.36 | 187331 | 13633.15 | 1.48% |
| 2025-05-30 | 7.25 | 7.20 | -0.07 | -0.96% | 7.18 | 7.34 | 159697 | 11556.98 | 1.26% |
| 2025-05-29 | 7.43 | 7.27 | -0.16 | -2.15% | 7.18 | 7.43 | 223455 | 16255.03 | 1.77% |
| 2025-05-28 | 7.48 | 7.43 | -0.05 | -0.67% | 7.38 | 7.50 | 137292 | 10210.04 | 1.09% |
| 2025-05-27 | 7.33 | 7.48 | 0.12 | 1.63% | 7.31 | 7.49 | 210199 | 15633.58 | 1.66% |
| 2025-05-26 | 7.22 | 7.36 | 0.13 | 1.80% | 7.18 | 7.50 | 291950 | 21564.87 | 2.31% |
| 2025-05-23 | 7.14 | 7.23 | 0.08 | 1.12% | 7.12 | 7.29 | 185018 | 13348.59 | 1.46% |
| 2025-05-22 | 7.17 | 7.15 | -0.01 | -0.14% | 7.11 | 7.27 | 168999 | 12120.80 | 1.34% |
| 2025-05-21 | 7.19 | 7.16 | -0.06 | -0.83% | 7.14 | 7.28 | 164448 | 11820.87 | 1.30% |
| 2025-05-20 | 7.08 | 7.22 | 0.15 | 2.12% | 7.02 | 7.32 | 333537 | 24086.42 | 2.64% |
| 2025-05-19 | 6.99 | 7.07 | 0.10 | 1.43% | 6.92 | 7.09 | 176108 | 12349.56 | 1.39% |
| 2025-05-16 | 6.88 | 6.97 | 0.06 | 0.87% | 6.84 | 6.99 | 182265 | 12625.54 | 1.44% |
| 2025-05-15 | 6.80 | 6.91 | 0.08 | 1.17% | 6.78 | 6.98 | 168303 | 11623.33 | 1.33% |
| 2025-05-14 | 6.86 | 6.83 | -0.06 | -0.87% | 6.77 | 6.89 | 117739 | 8029.78 | 0.93% |
| 2025-05-13 | 6.81 | 6.89 | 0.13 | 1.92% | 6.73 | 6.92 | 174342 | 11920.57 | 1.38% |
| 2025-05-12 | 6.84 | 6.76 | -0.06 | -0.88% | 6.71 | 6.86 | 126673 | 8561.96 | 1.00% |
| 2025-05-09 | 6.74 | 6.82 | 0.08 | 1.19% | 6.74 | 6.85 | 149872 | 10198.78 | 1.18% |
| 2025-05-08 | 6.72 | 6.74 | -0.02 | -0.30% | 6.69 | 6.77 | 121068 | 8156.19 | 0.96% |
| 2025-05-07 | 6.70 | 6.76 | 0.11 | 1.65% | 6.69 | 6.78 | 155497 | 10473.27 | 1.23% |
| 2025-05-06 | 6.63 | 6.65 | 0.05 | 0.76% | 6.58 | 6.65 | 94834 | 6276.73 | 0.75% |
| 2025-04-30 | 6.60 | 6.60 | 0.02 | 0.30% | 6.58 | 6.70 | 115511 | 7680.41 | 0.91% |
| 2025-04-29 | 6.51 | 6.58 | 0.06 | 0.92% | 6.48 | 6.60 | 96882 | 6346.11 | 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。
