| 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 | 5.44 | 5.43 | -0.01 | -0.18% | 5.33 | 5.54 | 363887 | 19731.39 | 3.13% |
| 2025-03-31 | 5.26 | 5.44 | 0.20 | 3.82% | 5.26 | 5.47 | 494628 | 26663.94 | 4.26% |
| 2025-03-28 | 5.23 | 5.24 | -0.01 | -0.19% | 5.20 | 5.34 | 207328 | 10910.81 | 1.79% |
| 2025-03-27 | 5.26 | 5.25 | -0.02 | -0.38% | 5.20 | 5.36 | 248610 | 13112.81 | 2.14% |
| 2025-03-26 | 5.21 | 5.27 | 0.04 | 0.76% | 5.19 | 5.29 | 204121 | 10695.93 | 1.76% |
| 2025-03-25 | 5.17 | 5.23 | 0.06 | 1.16% | 5.13 | 5.28 | 219470 | 11420.83 | 1.89% |
| 2025-03-24 | 5.24 | 5.17 | 0.01 | 0.19% | 5.08 | 5.29 | 331931 | 17195.97 | 2.86% |
| 2025-03-21 | 5.18 | 5.16 | -0.05 | -0.96% | 5.10 | 5.21 | 180880 | 9330.71 | 1.56% |
| 2025-03-20 | 5.18 | 5.21 | 0.01 | 0.19% | 5.10 | 5.27 | 234754 | 12171.59 | 2.02% |
| 2025-03-19 | 5.11 | 5.20 | 0.08 | 1.56% | 5.09 | 5.27 | 287809 | 14945.81 | 2.48% |
| 2025-03-18 | 5.13 | 5.12 | -0.04 | -0.78% | 5.05 | 5.17 | 309432 | 15802.10 | 2.67% |
| 2025-03-17 | 5.21 | 5.16 | -0.09 | -1.71% | 5.13 | 5.29 | 244137 | 12708.26 | 2.10% |
| 2025-03-14 | 5.22 | 5.25 | 0.03 | 0.57% | 5.19 | 5.28 | 242619 | 12712.53 | 2.09% |
| 2025-03-13 | 5.27 | 5.22 | -0.02 | -0.38% | 5.15 | 5.30 | 251243 | 13129.90 | 2.16% |
| 2025-03-12 | 5.18 | 5.24 | 0.07 | 1.35% | 5.09 | 5.32 | 293982 | 15300.45 | 2.53% |
| 2025-03-11 | 5.15 | 5.17 | -0.03 | -0.58% | 5.10 | 5.20 | 267932 | 13798.82 | 2.31% |
| 2025-03-10 | 5.15 | 5.20 | 0.04 | 0.78% | 5.14 | 5.40 | 330995 | 17356.29 | 2.85% |
| 2025-03-07 | 5.25 | 5.16 | -0.10 | -1.90% | 5.09 | 5.32 | 416784 | 21693.22 | 3.59% |
| 2025-03-06 | 5.10 | 5.26 | 0.17 | 3.34% | 5.08 | 5.31 | 466577 | 24383.38 | 4.02% |
| 2025-03-05 | 5.17 | 5.09 | 0.03 | 0.59% | 5.04 | 5.18 | 434807 | 22158.88 | 3.75% |
| 2025-03-04 | 4.93 | 5.06 | 0.14 | 2.85% | 4.86 | 5.08 | 432552 | 21607.34 | 3.73% |
| 2025-03-03 | 4.72 | 4.92 | 0.23 | 4.90% | 4.70 | 4.99 | 569056 | 27580.89 | 4.90% |
| 2025-02-28 | 4.75 | 4.69 | -0.10 | -2.09% | 4.68 | 4.78 | 290588 | 13732.96 | 2.50% |
| 2025-02-27 | 4.68 | 4.79 | 0.10 | 2.13% | 4.64 | 4.82 | 471429 | 22420.02 | 4.06% |
| 2025-02-26 | 4.52 | 4.69 | 0.18 | 3.99% | 4.48 | 4.72 | 505850 | 23288.31 | 4.36% |
| 2025-02-25 | 4.64 | 4.51 | -0.17 | -3.63% | 4.48 | 4.64 | 544310 | 24691.61 | 4.69% |
| 2025-02-24 | 4.26 | 4.68 | 0.43 | 10.12% | 4.26 | 4.68 | 933551 | 42687.35 | 8.27% |
| 2025-02-21 | 4.31 | 4.25 | -0.06 | -1.39% | 4.24 | 4.35 | 165471 | 7052.78 | 1.47% |
| 2025-02-20 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.36 | 128234 | 5526.73 | 1.14% |
| 2025-02-19 | 4.24 | 4.29 | 0.03 | 0.70% | 4.23 | 4.30 | 129113 | 5506.46 | 1.14% |
| 2025-02-18 | 4.39 | 4.26 | -0.15 | -3.40% | 4.24 | 4.41 | 205998 | 8888.60 | 1.83% |
| 2025-02-17 | 4.39 | 4.41 | 0.03 | 0.68% | 4.34 | 4.43 | 157917 | 6930.35 | 1.40% |
| 2025-02-14 | 4.44 | 4.38 | -0.07 | -1.57% | 4.37 | 4.46 | 174553 | 7678.69 | 1.55% |
| 2025-02-13 | 4.45 | 4.45 | -0.02 | -0.45% | 4.43 | 4.51 | 180487 | 8067.10 | 1.60% |
| 2025-02-12 | 4.47 | 4.47 | 0.02 | 0.45% | 4.42 | 4.50 | 158814 | 7069.23 | 1.41% |
| 2025-02-11 | 4.50 | 4.45 | -0.05 | -1.11% | 4.43 | 4.53 | 131898 | 5880.40 | 1.17% |
| 2025-02-10 | 4.41 | 4.50 | 0.08 | 1.81% | 4.39 | 4.51 | 187338 | 8381.07 | 1.66% |
| 2025-02-07 | 4.37 | 4.42 | 0.04 | 0.91% | 4.35 | 4.46 | 174471 | 7698.93 | 1.55% |
| 2025-02-06 | 4.36 | 4.38 | -0.01 | -0.23% | 4.30 | 4.40 | 174296 | 7578.26 | 1.54% |
| 2025-02-05 | 4.41 | 4.39 | -0.02 | -0.45% | 4.35 | 4.46 | 135251 | 5952.49 | 1.20% |
| 2025-01-27 | 4.38 | 4.41 | 0.05 | 1.15% | 4.38 | 4.62 | 228138 | 10235.76 | 2.02% |
| 2025-01-24 | 4.33 | 4.36 | 0.01 | 0.23% | 4.31 | 4.37 | 120424 | 5233.46 | 1.07% |
| 2025-01-23 | 4.41 | 4.35 | -0.04 | -0.91% | 4.35 | 4.46 | 130502 | 5752.26 | 1.16% |
| 2025-01-22 | 4.47 | 4.39 | -0.08 | -1.79% | 4.36 | 4.47 | 108898 | 4796.33 | 0.96% |
| 2025-01-21 | 4.52 | 4.47 | -0.03 | -0.67% | 4.43 | 4.53 | 115651 | 5161.25 | 1.02% |
| 2025-01-20 | 4.50 | 4.50 | 0.01 | 0.22% | 4.43 | 4.53 | 149089 | 6698.96 | 1.32% |
| 2025-01-17 | 4.40 | 4.49 | 0.05 | 1.13% | 4.38 | 4.62 | 222285 | 9975.43 | 1.97% |
| 2025-01-16 | 4.42 | 4.44 | 0.02 | 0.45% | 4.37 | 4.49 | 191245 | 8477.42 | 1.69% |
| 2025-01-15 | 4.42 | 4.42 | 0.12 | 2.79% | 4.38 | 4.53 | 291408 | 12950.24 | 2.58% |
| 2025-01-14 | 4.19 | 4.30 | 0.11 | 2.63% | 4.19 | 4.31 | 164077 | 6994.48 | 1.45% |
| 2025-01-13 | 4.16 | 4.19 | 0.00 | 0.00% | 4.06 | 4.22 | 125088 | 5203.76 | 1.11% |
| 2025-01-10 | 4.29 | 4.19 | -0.11 | -2.56% | 4.18 | 4.37 | 160804 | 6883.41 | 1.42% |
| 2025-01-09 | 4.31 | 4.30 | 0.01 | 0.23% | 4.25 | 4.36 | 142843 | 6139.19 | 1.27% |
| 2025-01-08 | 4.31 | 4.29 | -0.08 | -1.83% | 4.22 | 4.37 | 176974 | 7597.39 | 1.57% |
| 2025-01-07 | 4.34 | 4.37 | 0.03 | 0.69% | 4.31 | 4.38 | 139300 | 6050.04 | 1.23% |
| 2025-01-06 | 4.36 | 4.34 | -0.01 | -0.23% | 4.24 | 4.41 | 174196 | 7560.84 | 1.54% |
| 2025-01-03 | 4.59 | 4.35 | -0.23 | -5.02% | 4.34 | 4.63 | 332247 | 14718.43 | 2.94% |
| 2025-01-02 | 4.53 | 4.58 | 0.05 | 1.10% | 4.52 | 4.73 | 329007 | 15279.88 | 2.92% |
| 2024-12-31 | 4.72 | 4.53 | -0.17 | -3.62% | 4.52 | 4.74 | 308149 | 14253.21 | 2.73% |
| 2024-12-30 | 4.76 | 4.70 | -0.10 | -2.08% | 4.67 | 4.85 | 241430 | 11418.22 | 2.14% |
| 2024-12-27 | 4.92 | 4.80 | -0.05 | -1.03% | 4.78 | 4.94 | 325825 | 15750.58 | 2.89% |
| 2024-12-26 | 4.77 | 4.85 | 0.11 | 2.32% | 4.76 | 4.95 | 393767 | 19151.21 | 3.49% |
| 2024-12-25 | 4.81 | 4.74 | -0.17 | -3.46% | 4.65 | 4.91 | 432981 | 20591.47 | 3.84% |
| 2024-12-24 | 4.80 | 4.91 | 0.11 | 2.29% | 4.71 | 5.05 | 670836 | 32686.25 | 5.94% |
| 2024-12-23 | 5.13 | 4.80 | -0.39 | -7.51% | 4.77 | 5.19 | 825197 | 40464.56 | 7.31% |
| 2024-12-20 | 5.28 | 5.19 | -0.07 | -1.33% | 5.14 | 5.59 | 1493500 | 79766.73 | 13.23% |
| 2024-12-19 | 4.74 | 5.26 | 0.48 | 10.04% | 4.62 | 5.26 | 740885 | 37418.11 | 6.56% |
| 2024-12-18 | 4.85 | 4.78 | -0.03 | -0.62% | 4.73 | 4.85 | 194213 | 9311.74 | 1.72% |
| 2024-12-17 | 5.08 | 4.81 | -0.27 | -5.31% | 4.78 | 5.09 | 395590 | 19311.59 | 3.51% |
| 2024-12-16 | 5.13 | 5.08 | -0.05 | -0.97% | 5.04 | 5.19 | 306512 | 15663.57 | 2.72% |
| 2024-12-13 | 5.27 | 5.13 | -0.20 | -3.75% | 5.12 | 5.34 | 480394 | 25099.66 | 4.26% |
| 2024-12-12 | 5.22 | 5.33 | 0.11 | 2.11% | 5.15 | 5.39 | 713771 | 37613.43 | 6.32% |
| 2024-12-11 | 5.14 | 5.22 | 0.06 | 1.16% | 5.11 | 5.25 | 406136 | 21130.77 | 3.60% |
| 2024-12-10 | 5.19 | 5.16 | 0.11 | 2.18% | 5.12 | 5.35 | 600557 | 31294.21 | 5.32% |
| 2024-12-09 | 5.12 | 5.05 | -0.07 | -1.37% | 5.01 | 5.15 | 286554 | 14510.82 | 2.54% |
| 2024-12-06 | 5.01 | 5.12 | 0.11 | 2.20% | 4.94 | 5.28 | 416304 | 21179.72 | 3.69% |
| 2024-12-05 | 5.05 | 5.01 | -0.08 | -1.57% | 4.97 | 5.09 | 230238 | 11523.68 | 2.04% |
| 2024-12-04 | 5.04 | 5.09 | 0.04 | 0.79% | 5.00 | 5.22 | 315034 | 16177.72 | 2.79% |
| 2024-12-03 | 5.12 | 5.05 | -0.10 | -1.94% | 5.03 | 5.15 | 277455 | 14090.57 | 2.46% |
| 2024-12-02 | 4.95 | 5.15 | 0.20 | 4.04% | 4.95 | 5.28 | 520839 | 26883.99 | 4.61% |
金字火腿(002515)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。
