| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.74 | 5.83 | 0.11 | 1.92% | 5.73 | 5.97 | 182471 | 10699.39 | 1.51% |
| 2026-03-24 | 5.76 | 5.72 | 0.04 | 0.70% | 5.59 | 5.80 | 153345 | 8717.04 | 1.27% |
| 2026-03-23 | 5.78 | 5.68 | -0.22 | -3.73% | 5.52 | 5.90 | 330608 | 18904.89 | 2.73% |
| 2026-03-20 | 5.95 | 5.90 | -0.01 | -0.17% | 5.90 | 6.14 | 244399 | 14680.94 | 2.02% |
| 2026-03-19 | 5.86 | 5.91 | -0.02 | -0.34% | 5.84 | 6.00 | 228495 | 13544.36 | 1.89% |
| 2026-03-18 | 5.91 | 5.93 | 0.04 | 0.68% | 5.85 | 5.96 | 166556 | 9821.43 | 1.38% |
| 2026-03-17 | 6.08 | 5.89 | -0.19 | -3.13% | 5.86 | 6.10 | 280156 | 16684.50 | 2.31% |
| 2026-03-16 | 6.21 | 6.08 | -0.13 | -2.09% | 6.01 | 6.22 | 277721 | 16898.33 | 2.29% |
| 2026-03-13 | 6.30 | 6.21 | -0.13 | -2.05% | 6.20 | 6.39 | 268090 | 16851.78 | 2.21% |
| 2026-03-12 | 6.39 | 6.34 | -0.01 | -0.16% | 6.19 | 6.43 | 414833 | 26165.11 | 3.43% |
| 2026-03-11 | 6.09 | 6.35 | 0.25 | 4.10% | 6.02 | 6.47 | 864188 | 54093.73 | 7.14% |
| 2026-03-10 | 5.82 | 6.10 | 0.25 | 4.27% | 5.82 | 6.19 | 542182 | 32858.91 | 4.48% |
| 2026-03-09 | 5.74 | 5.85 | 0.06 | 1.04% | 5.63 | 5.90 | 326500 | 18785.46 | 2.70% |
| 2026-03-06 | 5.74 | 5.79 | 0.02 | 0.35% | 5.70 | 5.83 | 153464 | 8827.44 | 1.27% |
| 2026-03-05 | 5.75 | 5.77 | 0.07 | 1.23% | 5.72 | 5.86 | 170929 | 9888.72 | 1.41% |
| 2026-03-04 | 5.61 | 5.70 | 0.03 | 0.53% | 5.55 | 5.75 | 191194 | 10834.59 | 1.58% |
| 2026-03-03 | 5.92 | 5.67 | -0.24 | -4.06% | 5.65 | 5.94 | 259585 | 14990.28 | 2.14% |
| 2026-03-02 | 5.96 | 5.91 | -0.15 | -2.48% | 5.83 | 6.00 | 273306 | 16133.46 | 2.26% |
| 2026-02-27 | 6.03 | 6.06 | 0.02 | 0.33% | 6.01 | 6.13 | 166579 | 10103.87 | 1.38% |
| 2026-02-26 | 6.03 | 6.04 | 0.00 | 0.00% | 6.01 | 6.10 | 200551 | 12150.58 | 1.66% |
| 2026-02-25 | 5.99 | 6.04 | 0.03 | 0.50% | 5.98 | 6.06 | 211387 | 12721.71 | 1.75% |
| 2026-02-24 | 5.90 | 6.01 | 0.12 | 2.04% | 5.87 | 6.05 | 240372 | 14295.73 | 1.99% |
| 2026-02-13 | 6.00 | 5.89 | -0.09 | -1.51% | 5.86 | 6.00 | 217978 | 12922.19 | 1.80% |
| 2026-02-12 | 6.02 | 5.98 | -0.04 | -0.66% | 5.96 | 6.05 | 188192 | 11265.60 | 1.55% |
| 2026-02-11 | 5.96 | 6.02 | 0.05 | 0.84% | 5.94 | 6.10 | 240282 | 14495.33 | 1.98% |
| 2026-02-10 | 6.00 | 5.97 | -0.04 | -0.67% | 5.96 | 6.05 | 148414 | 8892.22 | 1.23% |
| 2026-02-09 | 6.02 | 6.01 | 0.03 | 0.50% | 5.97 | 6.05 | 175239 | 10507.03 | 1.45% |
| 2026-02-06 | 5.91 | 5.98 | 0.04 | 0.67% | 5.88 | 6.05 | 201831 | 12046.87 | 1.67% |
| 2026-02-05 | 5.92 | 5.94 | -0.01 | -0.17% | 5.92 | 6.06 | 207446 | 12422.96 | 1.71% |
| 2026-02-04 | 5.95 | 5.95 | 0.00 | 0.00% | 5.91 | 6.00 | 137211 | 8160.55 | 1.13% |
| 2026-02-03 | 6.02 | 5.95 | -0.05 | -0.83% | 5.90 | 6.05 | 251136 | 14932.50 | 2.07% |
| 2026-02-02 | 5.95 | 6.00 | 0.01 | 0.17% | 5.93 | 6.15 | 275480 | 16749.85 | 2.28% |
| 2026-01-30 | 6.08 | 5.99 | -0.10 | -1.64% | 5.99 | 6.14 | 238825 | 14414.22 | 1.97% |
| 2026-01-29 | 5.99 | 6.09 | 0.04 | 0.66% | 5.95 | 6.10 | 218137 | 13187.96 | 1.80% |
| 2026-01-28 | 6.06 | 6.05 | -0.03 | -0.49% | 6.03 | 6.11 | 144943 | 8771.22 | 1.20% |
| 2026-01-27 | 6.10 | 6.08 | -0.02 | -0.33% | 5.98 | 6.13 | 210440 | 12731.47 | 1.74% |
| 2026-01-26 | 6.19 | 6.10 | -0.12 | -1.93% | 6.06 | 6.22 | 366865 | 22465.20 | 3.03% |
| 2026-01-23 | 6.29 | 6.22 | -0.07 | -1.11% | 6.20 | 6.31 | 301198 | 18764.29 | 2.49% |
| 2026-01-22 | 6.26 | 6.29 | 0.04 | 0.64% | 6.21 | 6.37 | 261587 | 16447.48 | 2.16% |
| 2026-01-21 | 6.20 | 6.25 | 0.05 | 0.81% | 6.15 | 6.28 | 207227 | 12866.54 | 1.71% |
| 2026-01-20 | 6.25 | 6.20 | -0.08 | -1.27% | 6.18 | 6.31 | 206804 | 12871.74 | 1.71% |
| 2026-01-19 | 6.21 | 6.28 | 0.10 | 1.62% | 6.19 | 6.33 | 253680 | 15882.92 | 2.10% |
| 2026-01-16 | 6.24 | 6.18 | -0.03 | -0.48% | 6.12 | 6.26 | 274394 | 16949.65 | 2.27% |
| 2026-01-15 | 6.37 | 6.21 | -0.16 | -2.51% | 6.18 | 6.37 | 306746 | 19218.38 | 2.53% |
| 2026-01-14 | 6.36 | 6.37 | 0.01 | 0.16% | 6.27 | 6.50 | 524993 | 33574.39 | 4.34% |
| 2026-01-13 | 6.25 | 6.36 | 0.09 | 1.44% | 6.17 | 6.65 | 760989 | 48592.39 | 6.29% |
| 2026-01-12 | 6.26 | 6.27 | 0.02 | 0.32% | 6.16 | 6.27 | 437632 | 27245.27 | 3.62% |
| 2026-01-09 | 6.21 | 6.25 | 0.02 | 0.32% | 6.14 | 6.25 | 363475 | 22530.37 | 3.00% |
| 2026-01-08 | 6.19 | 6.23 | 0.02 | 0.32% | 6.17 | 6.26 | 193142 | 12016.35 | 1.60% |
| 2026-01-07 | 6.25 | 6.21 | -0.06 | -0.96% | 6.20 | 6.27 | 213774 | 13317.51 | 1.77% |
| 2026-01-06 | 6.20 | 6.27 | 0.07 | 1.13% | 6.17 | 6.32 | 282866 | 17696.87 | 2.34% |
| 2026-01-05 | 6.10 | 6.20 | 0.11 | 1.81% | 6.09 | 6.22 | 312009 | 19257.24 | 2.58% |
| 2025-12-31 | 6.06 | 6.09 | 0.08 | 1.33% | 5.97 | 6.14 | 247138 | 14945.03 | 2.04% |
| 2025-12-30 | 6.08 | 6.01 | -0.07 | -1.15% | 5.98 | 6.12 | 301849 | 18221.74 | 2.49% |
| 2025-12-29 | 6.17 | 6.08 | -0.08 | -1.30% | 6.07 | 6.19 | 322272 | 19729.57 | 2.66% |
| 2025-12-26 | 6.22 | 6.16 | -0.07 | -1.12% | 6.14 | 6.22 | 280138 | 17275.52 | 2.31% |
| 2025-12-25 | 6.22 | 6.23 | 0.01 | 0.16% | 6.18 | 6.26 | 186079 | 11573.21 | 1.54% |
| 2025-12-24 | 6.21 | 6.22 | 0.01 | 0.16% | 6.16 | 6.27 | 228783 | 14210.31 | 1.89% |
| 2025-12-23 | 6.37 | 6.21 | -0.17 | -2.66% | 6.20 | 6.37 | 284258 | 17778.38 | 2.35% |
| 2025-12-22 | 6.31 | 6.38 | 0.05 | 0.79% | 6.26 | 6.39 | 290799 | 18363.83 | 2.40% |
| 2025-12-19 | 6.17 | 6.33 | 0.17 | 2.76% | 6.14 | 6.40 | 331528 | 20827.10 | 2.74% |
| 2025-12-18 | 6.23 | 6.16 | -0.10 | -1.60% | 6.16 | 6.31 | 277930 | 17295.70 | 2.30% |
| 2025-12-17 | 6.22 | 6.26 | 0.04 | 0.64% | 6.13 | 6.32 | 360118 | 22351.29 | 2.97% |
| 2025-12-16 | 6.43 | 6.22 | -0.27 | -4.16% | 6.20 | 6.59 | 452059 | 28753.99 | 3.73% |
| 2025-12-15 | 6.49 | 6.49 | -0.05 | -0.76% | 6.41 | 6.57 | 325388 | 21130.03 | 2.69% |
| 2025-12-12 | 6.57 | 6.54 | 0.01 | 0.15% | 6.45 | 6.62 | 410289 | 26827.25 | 3.39% |
| 2025-12-11 | 6.81 | 6.53 | -0.35 | -5.09% | 6.53 | 6.81 | 725648 | 48198.99 | 5.99% |
| 2025-12-10 | 6.95 | 6.88 | -0.18 | -2.55% | 6.85 | 7.18 | 1014924 | 70766.99 | 8.38% |
| 2025-12-09 | 6.72 | 7.06 | 0.26 | 3.82% | 6.65 | 7.46 | 1486439 | 105052.74 | 12.28% |
| 2025-12-08 | 6.70 | 6.80 | 0.07 | 1.04% | 6.65 | 6.87 | 1130345 | 76202.64 | 9.34% |
| 2025-12-05 | 6.62 | 6.73 | 0.12 | 1.82% | 6.48 | 7.27 | 1629891 | 112685.19 | 13.46% |
| 2025-12-04 | 6.51 | 6.61 | -0.20 | -2.94% | 6.43 | 6.88 | 1305045 | 86191.79 | 10.78% |
| 2025-12-03 | 6.19 | 6.81 | 0.62 | 10.02% | 6.11 | 6.81 | 1119846 | 75146.45 | 9.25% |
| 2025-12-02 | 6.39 | 6.19 | 0.02 | 0.32% | 6.17 | 6.45 | 549446 | 34343.41 | 4.54% |
| 2025-12-01 | 6.14 | 6.17 | 0.00 | 0.00% | 6.10 | 6.20 | 245629 | 15117.91 | 2.03% |
| 2025-11-28 | 6.23 | 6.17 | -0.08 | -1.28% | 6.05 | 6.23 | 346179 | 21212.13 | 2.86% |
| 2025-11-27 | 6.05 | 6.25 | 0.14 | 2.29% | 6.02 | 6.37 | 494947 | 30886.04 | 4.09% |
| 2025-11-26 | 6.05 | 6.11 | 0.04 | 0.66% | 6.04 | 6.28 | 351903 | 21580.88 | 2.91% |
| 2025-11-25 | 5.93 | 6.07 | 0.17 | 2.88% | 5.90 | 6.11 | 250339 | 15105.70 | 2.07% |
| 2025-11-24 | 5.95 | 5.90 | 0.02 | 0.34% | 5.81 | 5.98 | 240252 | 14158.00 | 1.98% |
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。
