| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 5.38 | 5.29 | -0.07 | -1.31% | 5.27 | 5.39 | 138790 | 7357.84 | 1.20% |
| 2025-05-15 | 5.33 | 5.36 | 0.02 | 0.37% | 5.32 | 5.39 | 173256 | 9281.28 | 1.49% |
| 2025-05-14 | 5.30 | 5.34 | 0.05 | 0.95% | 5.25 | 5.42 | 192595 | 10257.38 | 1.66% |
| 2025-05-13 | 5.33 | 5.29 | -0.03 | -0.56% | 5.25 | 5.35 | 178552 | 9459.44 | 1.54% |
| 2025-05-12 | 5.32 | 5.32 | 0.03 | 0.57% | 5.26 | 5.43 | 283232 | 15169.91 | 2.44% |
| 2025-05-09 | 5.35 | 5.29 | -0.06 | -1.12% | 5.26 | 5.39 | 226252 | 12048.65 | 1.95% |
| 2025-05-08 | 5.18 | 5.35 | 0.17 | 3.28% | 5.16 | 5.38 | 306425 | 16289.27 | 2.64% |
| 2025-05-07 | 5.30 | 5.21 | -0.04 | -0.76% | 5.19 | 5.32 | 224555 | 11771.12 | 1.93% |
| 2025-05-06 | 5.19 | 5.25 | 0.13 | 2.54% | 5.11 | 5.33 | 331360 | 17346.72 | 2.85% |
| 2025-04-30 | 5.31 | 5.12 | -0.16 | -3.03% | 5.11 | 5.38 | 303978 | 15923.59 | 2.62% |
| 2025-04-29 | 4.92 | 5.28 | 0.34 | 6.88% | 4.84 | 5.32 | 528316 | 26796.92 | 4.55% |
| 2025-04-28 | 5.36 | 4.94 | -0.42 | -7.84% | 4.82 | 5.36 | 764338 | 38219.50 | 6.58% |
| 2025-04-18 | 5.45 | 5.36 | -0.06 | -1.11% | 5.29 | 5.48 | 190436 | 10195.26 | 1.64% |
| 2025-04-17 | 5.29 | 5.42 | 0.09 | 1.69% | 5.22 | 5.50 | 350688 | 18966.35 | 3.02% |
| 2025-04-16 | 5.35 | 5.33 | -0.06 | -1.11% | 5.23 | 5.44 | 381282 | 20393.94 | 3.28% |
| 2025-04-15 | 5.72 | 5.39 | -0.36 | -6.26% | 5.26 | 5.79 | 796152 | 43797.72 | 6.86% |
| 2025-04-14 | 5.58 | 5.75 | 0.25 | 4.55% | 5.52 | 5.79 | 430564 | 24593.29 | 3.71% |
| 2025-04-11 | 5.31 | 5.50 | 0.15 | 2.80% | 5.31 | 5.59 | 397746 | 21725.26 | 3.43% |
| 2025-04-10 | 5.28 | 5.35 | 0.12 | 2.29% | 5.23 | 5.42 | 312934 | 16724.57 | 2.70% |
| 2025-04-09 | 5.02 | 5.23 | 0.12 | 2.35% | 4.75 | 5.29 | 418392 | 21092.69 | 3.60% |
| 2025-04-08 | 5.00 | 5.11 | 0.05 | 0.99% | 4.90 | 5.11 | 442931 | 22249.91 | 3.82% |
| 2025-04-07 | 5.37 | 5.06 | -0.56 | -9.96% | 5.06 | 5.38 | 460905 | 23762.05 | 3.97% |
| 2025-04-03 | 5.52 | 5.62 | 0.09 | 1.63% | 5.45 | 5.68 | 364108 | 20401.28 | 3.14% |
| 2025-04-02 | 5.43 | 5.53 | 0.10 | 1.84% | 5.41 | 5.63 | 414029 | 22891.30 | 3.57% |
| 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% |
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。
