| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.44 | 6.50 | 0.06 | 0.93% | 6.44 | 6.55 | 70553 | 4586.19 | 0.56% |
| 2025-03-31 | 6.55 | 6.44 | -0.14 | -2.13% | 6.42 | 6.56 | 90777 | 5876.05 | 0.72% |
| 2025-03-28 | 6.61 | 6.58 | -0.06 | -0.90% | 6.57 | 6.67 | 68905 | 4560.38 | 0.54% |
| 2025-03-27 | 6.62 | 6.64 | 0.03 | 0.45% | 6.55 | 6.65 | 81852 | 5420.59 | 0.65% |
| 2025-03-26 | 6.61 | 6.61 | 0.00 | 0.00% | 6.58 | 6.63 | 69657 | 4601.78 | 0.55% |
| 2025-03-25 | 6.55 | 6.61 | 0.06 | 0.92% | 6.50 | 6.62 | 67791 | 4450.83 | 0.54% |
| 2025-03-24 | 6.56 | 6.55 | -0.03 | -0.46% | 6.47 | 6.60 | 72559 | 4744.61 | 0.57% |
| 2025-03-21 | 6.58 | 6.58 | -0.03 | -0.45% | 6.56 | 6.65 | 80753 | 5333.61 | 0.64% |
| 2025-03-20 | 6.64 | 6.61 | -0.03 | -0.45% | 6.58 | 6.65 | 68194 | 4507.36 | 0.54% |
| 2025-03-19 | 6.68 | 6.64 | -0.04 | -0.60% | 6.60 | 6.68 | 69423 | 4599.49 | 0.55% |
| 2025-03-18 | 6.68 | 6.68 | -0.03 | -0.45% | 6.64 | 6.72 | 90234 | 6017.75 | 0.71% |
| 2025-03-17 | 6.79 | 6.71 | -0.01 | -0.15% | 6.68 | 6.86 | 147182 | 9939.58 | 1.16% |
| 2025-03-14 | 6.45 | 6.72 | 0.27 | 4.19% | 6.45 | 6.72 | 243243 | 16075.62 | 1.92% |
| 2025-03-13 | 6.46 | 6.45 | -0.01 | -0.15% | 6.40 | 6.48 | 68685 | 4417.93 | 0.54% |
| 2025-03-12 | 6.55 | 6.46 | -0.05 | -0.77% | 6.45 | 6.57 | 90711 | 5883.53 | 0.72% |
| 2025-03-11 | 6.40 | 6.51 | 0.07 | 1.09% | 6.36 | 6.52 | 101914 | 6585.43 | 0.81% |
| 2025-03-10 | 6.41 | 6.44 | 0.03 | 0.47% | 6.40 | 6.46 | 73288 | 4714.09 | 0.58% |
| 2025-03-07 | 6.41 | 6.41 | -0.02 | -0.31% | 6.37 | 6.45 | 71908 | 4607.50 | 0.57% |
| 2025-03-06 | 6.38 | 6.43 | 0.06 | 0.94% | 6.34 | 6.43 | 88661 | 5673.38 | 0.70% |
| 2025-03-05 | 6.42 | 6.37 | -0.06 | -0.93% | 6.34 | 6.43 | 87635 | 5572.49 | 0.69% |
| 2025-03-04 | 6.39 | 6.43 | 0.02 | 0.31% | 6.36 | 6.45 | 62834 | 4021.27 | 0.50% |
| 2025-03-03 | 6.47 | 6.41 | -0.06 | -0.93% | 6.40 | 6.54 | 96663 | 6255.51 | 0.76% |
| 2025-02-28 | 6.60 | 6.47 | -0.11 | -1.67% | 6.45 | 6.62 | 110463 | 7210.85 | 0.87% |
| 2025-02-27 | 6.55 | 6.58 | 0.08 | 1.23% | 6.49 | 6.59 | 120814 | 7903.81 | 0.95% |
| 2025-02-26 | 6.40 | 6.50 | 0.12 | 1.88% | 6.39 | 6.51 | 91176 | 5885.21 | 0.72% |
| 2025-02-25 | 6.43 | 6.38 | -0.08 | -1.24% | 6.37 | 6.45 | 81426 | 5212.97 | 0.64% |
| 2025-02-24 | 6.42 | 6.46 | 0.03 | 0.47% | 6.41 | 6.49 | 80807 | 5218.09 | 0.64% |
| 2025-02-21 | 6.51 | 6.43 | -0.07 | -1.08% | 6.41 | 6.56 | 120916 | 7801.29 | 0.96% |
| 2025-02-20 | 6.48 | 6.50 | 0.01 | 0.15% | 6.46 | 6.55 | 83501 | 5435.08 | 0.66% |
| 2025-02-19 | 6.52 | 6.49 | -0.04 | -0.61% | 6.42 | 6.52 | 110111 | 7124.93 | 0.87% |
| 2025-02-18 | 6.66 | 6.53 | -0.14 | -2.10% | 6.50 | 6.66 | 112383 | 7391.02 | 0.89% |
| 2025-02-17 | 6.70 | 6.67 | -0.02 | -0.30% | 6.60 | 6.72 | 103488 | 6897.94 | 0.82% |
| 2025-02-14 | 6.71 | 6.69 | -0.03 | -0.45% | 6.68 | 6.77 | 86539 | 5810.49 | 0.68% |
| 2025-02-13 | 6.73 | 6.72 | 0.00 | 0.00% | 6.69 | 6.77 | 73057 | 4915.09 | 0.58% |
| 2025-02-12 | 6.69 | 6.72 | 0.01 | 0.15% | 6.63 | 6.72 | 63582 | 4246.52 | 0.50% |
| 2025-02-11 | 6.78 | 6.71 | -0.06 | -0.89% | 6.67 | 6.79 | 65174 | 4366.35 | 0.52% |
| 2025-02-10 | 6.65 | 6.77 | 0.13 | 1.96% | 6.65 | 6.78 | 115295 | 7767.74 | 0.91% |
| 2025-02-07 | 6.57 | 6.64 | 0.07 | 1.07% | 6.54 | 6.70 | 102207 | 6789.32 | 0.81% |
| 2025-02-06 | 6.51 | 6.57 | 0.03 | 0.46% | 6.46 | 6.58 | 60304 | 3937.84 | 0.48% |
| 2025-02-05 | 6.58 | 6.54 | -0.07 | -1.06% | 6.50 | 6.63 | 65914 | 4321.48 | 0.52% |
| 2025-01-27 | 6.61 | 6.61 | -0.01 | -0.15% | 6.59 | 6.71 | 62340 | 4145.96 | 0.49% |
| 2025-01-24 | 6.57 | 6.62 | 0.03 | 0.46% | 6.54 | 6.62 | 70387 | 4635.36 | 0.56% |
| 2025-01-23 | 6.59 | 6.59 | 0.04 | 0.61% | 6.57 | 6.68 | 74533 | 4939.94 | 0.59% |
| 2025-01-22 | 6.60 | 6.55 | -0.05 | -0.76% | 6.48 | 6.60 | 54513 | 3560.73 | 0.43% |
| 2025-01-21 | 6.64 | 6.60 | -0.02 | -0.30% | 6.55 | 6.67 | 44924 | 2960.04 | 0.36% |
| 2025-01-20 | 6.66 | 6.62 | 0.00 | 0.00% | 6.61 | 6.69 | 55023 | 3660.82 | 0.43% |
| 2025-01-17 | 6.56 | 6.62 | 0.03 | 0.46% | 6.51 | 6.63 | 49580 | 3264.80 | 0.39% |
| 2025-01-16 | 6.60 | 6.59 | 0.01 | 0.15% | 6.54 | 6.68 | 68759 | 4545.85 | 0.54% |
| 2025-01-15 | 6.61 | 6.58 | -0.03 | -0.45% | 6.54 | 6.62 | 62646 | 4119.72 | 0.50% |
| 2025-01-14 | 6.45 | 6.61 | 0.17 | 2.64% | 6.45 | 6.62 | 94305 | 6170.99 | 0.75% |
| 2025-01-13 | 6.37 | 6.44 | 0.04 | 0.63% | 6.31 | 6.44 | 56390 | 3604.28 | 0.45% |
| 2025-01-10 | 6.49 | 6.40 | -0.09 | -1.39% | 6.38 | 6.52 | 65794 | 4236.30 | 0.52% |
| 2025-01-09 | 6.52 | 6.49 | -0.08 | -1.22% | 6.48 | 6.56 | 68937 | 4488.29 | 0.54% |
| 2025-01-08 | 6.57 | 6.57 | 0.01 | 0.15% | 6.40 | 6.58 | 89774 | 5835.53 | 0.71% |
| 2025-01-07 | 6.62 | 6.56 | -0.04 | -0.61% | 6.50 | 6.63 | 79909 | 5228.79 | 0.63% |
| 2025-01-06 | 6.56 | 6.60 | 0.04 | 0.61% | 6.50 | 6.66 | 86853 | 5723.24 | 0.69% |
| 2025-01-03 | 6.69 | 6.56 | -0.12 | -1.80% | 6.55 | 6.76 | 123143 | 8184.72 | 0.97% |
| 2025-01-02 | 6.80 | 6.68 | -0.13 | -1.91% | 6.63 | 6.92 | 111967 | 7599.37 | 0.88% |
| 2024-12-31 | 6.97 | 6.81 | -0.16 | -2.30% | 6.81 | 7.00 | 99124 | 6841.45 | 0.78% |
| 2024-12-30 | 7.00 | 6.97 | -0.06 | -0.85% | 6.93 | 7.01 | 97422 | 6780.95 | 0.77% |
| 2024-12-27 | 7.00 | 7.03 | 0.04 | 0.57% | 6.94 | 7.09 | 87463 | 6147.84 | 0.69% |
| 2024-12-26 | 7.04 | 6.99 | -0.06 | -0.85% | 6.96 | 7.08 | 102837 | 7220.84 | 0.81% |
| 2024-12-25 | 7.10 | 7.05 | -0.03 | -0.42% | 6.96 | 7.10 | 83830 | 5879.05 | 0.66% |
| 2024-12-24 | 6.98 | 7.08 | 0.12 | 1.72% | 6.97 | 7.10 | 107038 | 7537.41 | 0.84% |
| 2024-12-23 | 7.17 | 6.96 | -0.21 | -2.93% | 6.95 | 7.18 | 181825 | 12790.16 | 1.43% |
| 2024-12-20 | 7.19 | 7.17 | 0.00 | 0.00% | 7.15 | 7.33 | 127790 | 9243.45 | 1.01% |
| 2024-12-19 | 7.16 | 7.17 | -0.06 | -0.83% | 7.06 | 7.19 | 127362 | 9067.24 | 1.00% |
| 2024-12-18 | 7.31 | 7.23 | -0.04 | -0.55% | 7.20 | 7.44 | 147103 | 10728.17 | 1.16% |
| 2024-12-17 | 7.45 | 7.27 | -0.18 | -2.42% | 7.25 | 7.45 | 127264 | 9311.68 | 1.00% |
| 2024-12-16 | 7.51 | 7.45 | -0.07 | -0.93% | 7.40 | 7.58 | 134021 | 9990.81 | 1.05% |
| 2024-12-13 | 7.65 | 7.52 | -0.16 | -2.08% | 7.45 | 7.66 | 237185 | 17878.32 | 1.87% |
| 2024-12-12 | 7.50 | 7.68 | 0.18 | 2.40% | 7.46 | 7.71 | 237791 | 18135.75 | 1.87% |
| 2024-12-11 | 7.31 | 7.50 | 0.16 | 2.18% | 7.30 | 7.50 | 185206 | 13808.07 | 1.46% |
| 2024-12-10 | 7.49 | 7.34 | 0.04 | 0.55% | 7.31 | 7.58 | 218736 | 16302.26 | 1.72% |
| 2024-12-09 | 7.31 | 7.30 | 0.00 | 0.00% | 7.24 | 7.36 | 113885 | 8318.81 | 0.90% |
| 2024-12-06 | 7.17 | 7.30 | 0.12 | 1.67% | 7.17 | 7.33 | 119038 | 8643.75 | 0.94% |
| 2024-12-05 | 7.17 | 7.18 | 0.01 | 0.14% | 7.09 | 7.19 | 77829 | 5560.34 | 0.61% |
| 2024-12-04 | 7.30 | 7.17 | -0.14 | -1.92% | 7.13 | 7.34 | 105424 | 7628.96 | 0.83% |
| 2024-12-03 | 7.35 | 7.31 | -0.04 | -0.54% | 7.25 | 7.37 | 95250 | 6947.20 | 0.75% |
| 2024-12-02 | 7.27 | 7.35 | 0.08 | 1.10% | 7.23 | 7.36 | 122632 | 8979.29 | 0.96% |
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。
