| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.08 | 5.88 | -0.26 | -4.23% | 5.87 | 6.14 | 334669 | 19988.06 | 2.76% |
| 2025-11-20 | 6.21 | 6.14 | -0.05 | -0.81% | 6.12 | 6.31 | 266316 | 16522.67 | 2.20% |
| 2025-11-19 | 6.21 | 6.19 | -0.03 | -0.48% | 6.14 | 6.27 | 221048 | 13648.21 | 1.83% |
| 2025-11-18 | 6.36 | 6.22 | -0.20 | -3.12% | 6.19 | 6.38 | 328728 | 20551.62 | 2.72% |
| 2025-11-17 | 6.25 | 6.42 | 0.19 | 3.05% | 6.16 | 6.46 | 381544 | 24096.62 | 3.15% |
| 2025-11-14 | 6.23 | 6.23 | -0.03 | -0.48% | 6.19 | 6.32 | 206790 | 12959.95 | 1.71% |
| 2025-11-13 | 6.21 | 6.26 | 0.05 | 0.81% | 6.14 | 6.27 | 247534 | 15371.16 | 2.04% |
| 2025-11-12 | 6.32 | 6.21 | -0.10 | -1.58% | 6.15 | 6.40 | 327965 | 20413.03 | 2.71% |
| 2025-11-11 | 6.29 | 6.31 | 0.08 | 1.28% | 6.23 | 6.44 | 408633 | 25915.12 | 3.38% |
| 2025-11-10 | 6.22 | 6.23 | 0.05 | 0.81% | 6.18 | 6.25 | 306244 | 19026.74 | 2.53% |
| 2025-11-07 | 6.36 | 6.18 | -0.18 | -2.83% | 6.17 | 6.38 | 362675 | 22624.77 | 3.00% |
| 2025-11-06 | 6.40 | 6.36 | 0.00 | 0.00% | 6.28 | 6.43 | 343725 | 21785.04 | 2.84% |
| 2025-11-05 | 6.34 | 6.36 | -0.06 | -0.93% | 6.31 | 6.40 | 284204 | 18069.51 | 2.35% |
| 2025-11-04 | 6.59 | 6.42 | -0.18 | -2.73% | 6.35 | 6.59 | 388064 | 24984.70 | 3.21% |
| 2025-11-03 | 6.57 | 6.60 | 0.01 | 0.15% | 6.46 | 6.61 | 405842 | 26495.21 | 3.35% |
| 2025-10-31 | 6.68 | 6.59 | -0.01 | -0.15% | 6.59 | 6.69 | 392285 | 25979.60 | 3.24% |
| 2025-10-30 | 7.05 | 6.60 | -0.36 | -5.17% | 6.60 | 7.10 | 676471 | 45520.67 | 5.59% |
| 2025-10-29 | 7.04 | 6.96 | -0.15 | -2.11% | 6.90 | 7.16 | 662741 | 46350.55 | 5.47% |
| 2025-10-28 | 7.22 | 7.11 | -0.11 | -1.52% | 6.90 | 7.48 | 1240704 | 90131.26 | 10.25% |
| 2025-10-27 | 7.00 | 7.22 | 0.66 | 10.06% | 7.00 | 7.22 | 589832 | 42203.43 | 4.87% |
| 2025-10-24 | 6.59 | 6.56 | 0.02 | 0.31% | 6.49 | 6.63 | 282542 | 18470.61 | 2.33% |
| 2025-10-23 | 6.86 | 6.54 | -0.40 | -5.76% | 6.46 | 6.90 | 514636 | 34061.91 | 4.25% |
| 2025-10-22 | 6.77 | 6.94 | 0.13 | 1.91% | 6.72 | 7.04 | 528882 | 36748.21 | 4.37% |
| 2025-10-21 | 6.52 | 6.81 | 0.32 | 4.93% | 6.46 | 6.86 | 499433 | 33309.04 | 4.13% |
| 2025-10-20 | 6.50 | 6.49 | 0.07 | 1.09% | 6.40 | 6.67 | 459356 | 29970.73 | 3.79% |
| 2025-10-17 | 6.98 | 6.42 | -0.56 | -8.02% | 6.40 | 7.05 | 848932 | 56273.10 | 7.01% |
| 2025-10-16 | 7.19 | 6.98 | -0.21 | -2.92% | 6.88 | 7.21 | 402302 | 28420.58 | 3.32% |
| 2025-10-15 | 7.01 | 7.19 | 0.14 | 1.99% | 6.81 | 7.22 | 507753 | 35779.50 | 4.19% |
| 2025-10-14 | 7.47 | 7.05 | -0.29 | -3.95% | 7.03 | 7.52 | 743275 | 54035.25 | 6.14% |
| 2025-10-13 | 7.40 | 7.34 | -0.47 | -6.02% | 7.11 | 7.59 | 1203891 | 88325.22 | 9.94% |
| 2025-10-10 | 7.91 | 7.81 | -0.23 | -2.86% | 7.72 | 8.16 | 883934 | 69952.88 | 7.30% |
| 2025-10-09 | 7.63 | 8.04 | 0.37 | 4.82% | 7.52 | 8.39 | 1489570 | 118986.59 | 12.30% |
| 2025-09-30 | 7.90 | 7.67 | -0.25 | -3.16% | 7.56 | 7.98 | 1159824 | 89284.27 | 9.58% |
| 2025-09-29 | 8.24 | 7.92 | -0.15 | -1.86% | 7.82 | 8.45 | 1883597 | 151162.61 | 15.56% |
| 2025-09-26 | 7.36 | 8.07 | 0.50 | 6.61% | 7.36 | 8.33 | 2485518 | 200362.45 | 20.53% |
| 2025-09-25 | 7.39 | 7.57 | -0.29 | -3.69% | 7.20 | 7.89 | 2146111 | 161976.44 | 17.73% |
| 2025-09-24 | 8.00 | 7.86 | 0.01 | 0.13% | 7.59 | 8.47 | 2976125 | 238146.38 | 24.58% |
| 2025-09-23 | 7.85 | 7.85 | 0.71 | 9.94% | 7.60 | 7.85 | 2571080 | 201282.55 | 21.24% |
| 2025-09-22 | 7.21 | 7.14 | -0.07 | -0.97% | 6.88 | 7.25 | 433941 | 30771.95 | 3.58% |
| 2025-09-19 | 7.33 | 7.21 | -0.12 | -1.64% | 7.18 | 7.39 | 273223 | 19910.51 | 2.26% |
| 2025-09-18 | 7.68 | 7.33 | -0.26 | -3.43% | 7.26 | 7.68 | 438563 | 32744.70 | 3.62% |
| 2025-09-17 | 7.65 | 7.59 | -0.07 | -0.91% | 7.55 | 7.71 | 248890 | 18950.65 | 2.06% |
| 2025-09-16 | 7.78 | 7.66 | -0.12 | -1.54% | 7.50 | 7.81 | 474306 | 36245.34 | 3.92% |
| 2025-09-15 | 7.97 | 7.78 | -0.18 | -2.26% | 7.76 | 8.09 | 426307 | 33692.28 | 3.52% |
| 2025-09-12 | 7.68 | 7.96 | 0.31 | 4.05% | 7.67 | 8.08 | 441297 | 34853.47 | 3.65% |
| 2025-09-11 | 7.52 | 7.65 | 0.18 | 2.41% | 7.42 | 7.66 | 289452 | 21897.57 | 2.39% |
| 2025-09-10 | 7.51 | 7.47 | -0.03 | -0.40% | 7.44 | 7.58 | 184307 | 13823.21 | 1.52% |
| 2025-09-09 | 7.55 | 7.50 | 0.01 | 0.13% | 7.39 | 7.68 | 318401 | 24031.85 | 2.63% |
| 2025-09-08 | 7.21 | 7.49 | 0.30 | 4.17% | 7.20 | 7.53 | 369535 | 27394.43 | 3.05% |
| 2025-09-05 | 7.15 | 7.19 | 0.09 | 1.27% | 7.04 | 7.20 | 150095 | 10706.42 | 1.24% |
| 2025-09-04 | 7.10 | 7.10 | 0.02 | 0.28% | 7.05 | 7.19 | 223115 | 15881.42 | 1.84% |
| 2025-09-03 | 7.36 | 7.08 | -0.29 | -3.93% | 7.06 | 7.37 | 325332 | 23284.46 | 2.69% |
| 2025-09-02 | 7.47 | 7.37 | -0.09 | -1.21% | 7.28 | 7.60 | 377855 | 28141.78 | 3.12% |
| 2025-09-01 | 7.26 | 7.46 | 0.25 | 3.47% | 7.15 | 7.49 | 318457 | 23330.56 | 2.63% |
| 2025-08-29 | 7.19 | 7.21 | 0.00 | 0.00% | 7.07 | 7.36 | 306937 | 22162.52 | 2.54% |
| 2025-08-28 | 7.13 | 7.21 | 0.06 | 0.84% | 7.02 | 7.27 | 288003 | 20550.80 | 2.38% |
| 2025-08-27 | 7.20 | 7.15 | -0.02 | -0.28% | 7.05 | 7.37 | 348811 | 25138.50 | 2.88% |
| 2025-08-26 | 7.14 | 7.17 | 0.01 | 0.14% | 6.98 | 7.24 | 269072 | 19121.57 | 2.22% |
| 2025-08-25 | 7.18 | 7.16 | 0.02 | 0.28% | 7.11 | 7.39 | 309275 | 22385.96 | 2.66% |
| 2025-08-22 | 7.15 | 7.14 | -0.01 | -0.14% | 7.08 | 7.18 | 151734 | 10794.12 | 1.31% |
| 2025-08-21 | 7.17 | 7.15 | -0.02 | -0.28% | 7.13 | 7.28 | 165417 | 11893.98 | 1.42% |
| 2025-08-20 | 7.15 | 7.17 | 0.02 | 0.28% | 7.10 | 7.19 | 182252 | 13024.13 | 1.57% |
| 2025-08-19 | 7.25 | 7.15 | -0.10 | -1.38% | 7.13 | 7.27 | 255350 | 18338.57 | 2.20% |
| 2025-08-18 | 7.24 | 7.25 | 0.01 | 0.14% | 7.21 | 7.44 | 303692 | 22216.05 | 2.62% |
| 2025-08-15 | 7.22 | 7.24 | 0.02 | 0.28% | 7.19 | 7.30 | 196864 | 14227.17 | 1.70% |
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。
