| 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 | 10.69 | 10.19 | 0.18 | 1.80% | 10.14 | 11.01 | 627185 | 65519.12 | 18.22% |
| 2025-12-11 | 10.18 | 10.01 | -0.24 | -2.34% | 9.99 | 10.28 | 170979 | 17215.23 | 4.97% |
| 2025-12-10 | 10.41 | 10.25 | -0.08 | -0.77% | 10.23 | 10.91 | 222635 | 23359.92 | 6.47% |
| 2025-12-09 | 10.05 | 10.33 | 0.24 | 2.38% | 9.96 | 10.38 | 141375 | 14426.29 | 4.11% |
| 2025-12-08 | 10.18 | 10.09 | -0.09 | -0.88% | 10.02 | 10.23 | 85663 | 8652.50 | 2.49% |
| 2025-12-05 | 9.99 | 10.18 | 0.20 | 2.00% | 9.99 | 10.35 | 93229 | 9482.88 | 2.71% |
| 2025-12-04 | 10.32 | 9.98 | -0.36 | -3.48% | 9.95 | 10.35 | 117853 | 11882.79 | 3.42% |
| 2025-12-03 | 10.37 | 10.34 | -0.03 | -0.29% | 10.18 | 10.45 | 86933 | 8943.25 | 2.53% |
| 2025-12-02 | 10.50 | 10.37 | -0.13 | -1.24% | 10.21 | 10.50 | 117807 | 12190.69 | 3.42% |
| 2025-12-01 | 10.49 | 10.50 | -0.08 | -0.76% | 10.39 | 10.69 | 243158 | 25677.24 | 7.06% |
| 2025-11-28 | 10.02 | 10.58 | 0.57 | 5.69% | 10.02 | 10.93 | 401032 | 42378.48 | 11.65% |
| 2025-11-27 | 10.03 | 10.01 | -0.01 | -0.10% | 9.95 | 10.14 | 70827 | 7109.20 | 2.06% |
| 2025-11-26 | 10.01 | 10.02 | -0.01 | -0.10% | 9.93 | 10.15 | 83400 | 8373.64 | 2.42% |
| 2025-11-25 | 10.08 | 10.03 | 0.04 | 0.40% | 9.97 | 10.08 | 69530 | 6968.53 | 2.02% |
| 2025-11-24 | 10.04 | 9.99 | -0.02 | -0.20% | 9.82 | 10.16 | 83834 | 8379.20 | 2.44% |
| 2025-11-21 | 10.25 | 10.01 | -0.34 | -3.29% | 10.00 | 10.42 | 132933 | 13474.23 | 3.86% |
| 2025-11-20 | 10.45 | 10.35 | -0.12 | -1.15% | 10.23 | 10.45 | 88615 | 9168.65 | 2.57% |
| 2025-11-19 | 10.50 | 10.47 | -0.01 | -0.10% | 10.29 | 10.50 | 87206 | 9059.49 | 2.53% |
| 2025-11-18 | 10.53 | 10.48 | -0.07 | -0.66% | 10.40 | 10.54 | 83795 | 8757.07 | 2.43% |
| 2025-11-17 | 10.40 | 10.55 | 0.10 | 0.96% | 10.38 | 10.63 | 102189 | 10774.07 | 2.97% |
| 2025-11-14 | 10.70 | 10.45 | -0.17 | -1.60% | 10.41 | 10.76 | 116408 | 12268.78 | 3.38% |
| 2025-11-13 | 10.54 | 10.62 | 0.04 | 0.38% | 10.37 | 10.64 | 121862 | 12858.27 | 3.54% |
| 2025-11-12 | 10.75 | 10.58 | -0.13 | -1.21% | 10.52 | 10.82 | 172652 | 18329.47 | 5.02% |
| 2025-11-11 | 10.50 | 10.71 | 0.20 | 1.90% | 10.32 | 10.79 | 235525 | 25145.09 | 6.84% |
| 2025-11-10 | 10.29 | 10.51 | 0.34 | 3.34% | 10.25 | 10.72 | 287875 | 30307.30 | 8.36% |
| 2025-11-07 | 9.97 | 10.17 | 0.20 | 2.01% | 9.93 | 10.26 | 136897 | 13876.17 | 3.98% |
| 2025-11-06 | 9.91 | 9.97 | 0.02 | 0.20% | 9.83 | 10.04 | 88799 | 8855.92 | 2.58% |
| 2025-11-05 | 9.98 | 9.95 | -0.06 | -0.60% | 9.91 | 10.11 | 110646 | 11048.09 | 3.21% |
| 2025-11-04 | 10.11 | 10.01 | -0.10 | -0.99% | 9.95 | 10.12 | 104828 | 10491.74 | 3.05% |
| 2025-11-03 | 9.99 | 10.11 | 0.11 | 1.10% | 9.96 | 10.19 | 140273 | 14155.37 | 4.07% |
| 2025-10-31 | 9.80 | 10.00 | 0.19 | 1.94% | 9.78 | 10.10 | 160896 | 16024.82 | 4.67% |
| 2025-10-30 | 9.76 | 9.81 | 0.05 | 0.51% | 9.71 | 9.94 | 113157 | 11095.35 | 3.29% |
| 2025-10-29 | 9.70 | 9.76 | 0.06 | 0.62% | 9.50 | 9.80 | 143320 | 13878.83 | 4.16% |
| 2025-10-28 | 9.61 | 9.70 | 0.01 | 0.10% | 9.53 | 9.73 | 106486 | 10253.00 | 3.09% |
| 2025-10-27 | 9.43 | 9.69 | 0.29 | 3.09% | 9.34 | 9.73 | 171370 | 16423.85 | 4.98% |
| 2025-10-24 | 9.55 | 9.40 | -0.16 | -1.67% | 9.36 | 9.56 | 124765 | 11761.12 | 3.62% |
| 2025-10-23 | 9.80 | 9.56 | -0.40 | -4.02% | 9.50 | 9.86 | 178353 | 17145.62 | 5.18% |
| 2025-10-22 | 9.68 | 9.96 | 0.34 | 3.53% | 9.64 | 10.30 | 333656 | 33579.88 | 9.69% |
| 2025-10-21 | 9.20 | 9.62 | 0.41 | 4.45% | 9.18 | 9.65 | 218338 | 20760.76 | 6.34% |
| 2025-10-20 | 9.09 | 9.21 | 0.13 | 1.43% | 9.04 | 9.22 | 80814 | 7377.68 | 2.35% |
| 2025-10-17 | 9.11 | 9.08 | -0.05 | -0.55% | 9.06 | 9.23 | 84811 | 7758.25 | 2.46% |
| 2025-10-16 | 9.24 | 9.13 | -0.14 | -1.51% | 9.11 | 9.31 | 83504 | 7665.93 | 2.43% |
| 2025-10-15 | 9.15 | 9.27 | 0.18 | 1.98% | 9.06 | 9.33 | 106028 | 9782.83 | 3.08% |
| 2025-10-14 | 9.20 | 9.09 | -0.09 | -0.98% | 9.08 | 9.21 | 69721 | 6376.11 | 2.03% |
| 2025-10-13 | 9.05 | 9.18 | 0.01 | 0.11% | 8.94 | 9.19 | 77817 | 7086.85 | 2.26% |
| 2025-10-10 | 9.10 | 9.17 | 0.04 | 0.44% | 9.06 | 9.35 | 96294 | 8889.36 | 2.80% |
| 2025-10-09 | 9.32 | 9.13 | -0.17 | -1.83% | 9.07 | 9.35 | 113793 | 10394.34 | 3.31% |
| 2025-09-30 | 9.30 | 9.30 | 0.02 | 0.22% | 9.28 | 9.35 | 56948 | 5300.54 | 1.65% |
| 2025-09-29 | 9.36 | 9.28 | -0.08 | -0.85% | 9.20 | 9.37 | 73648 | 6831.67 | 2.14% |
| 2025-09-26 | 9.39 | 9.36 | -0.04 | -0.43% | 9.32 | 9.53 | 74450 | 7012.19 | 2.16% |
| 2025-09-25 | 9.42 | 9.40 | -0.04 | -0.42% | 9.36 | 9.48 | 59318 | 5587.50 | 1.72% |
| 2025-09-24 | 9.37 | 9.44 | 0.07 | 0.75% | 9.28 | 9.48 | 67237 | 6337.23 | 1.95% |
| 2025-09-23 | 9.46 | 9.37 | -0.16 | -1.68% | 9.17 | 9.52 | 114285 | 10656.57 | 3.32% |
| 2025-09-22 | 9.62 | 9.53 | -0.06 | -0.63% | 9.45 | 9.65 | 79384 | 7538.19 | 2.31% |
| 2025-09-19 | 9.75 | 9.59 | -0.15 | -1.54% | 9.51 | 9.78 | 124845 | 11976.29 | 3.63% |
| 2025-09-18 | 10.04 | 9.74 | -0.30 | -2.99% | 9.67 | 10.04 | 168021 | 16550.30 | 4.88% |
| 2025-09-17 | 10.18 | 10.04 | -0.14 | -1.38% | 10.02 | 10.24 | 122770 | 12364.27 | 3.57% |
| 2025-09-16 | 10.13 | 10.18 | 0.08 | 0.79% | 10.03 | 10.27 | 98412 | 9993.50 | 2.86% |
| 2025-09-15 | 10.17 | 10.10 | -0.08 | -0.79% | 10.00 | 10.20 | 88471 | 8935.85 | 2.57% |
| 2025-09-12 | 10.31 | 10.18 | -0.18 | -1.74% | 10.17 | 10.54 | 131399 | 13514.06 | 3.82% |
| 2025-09-11 | 10.25 | 10.36 | 0.11 | 1.07% | 10.08 | 10.38 | 129005 | 13170.52 | 3.75% |
| 2025-09-10 | 10.23 | 10.25 | 0.02 | 0.20% | 10.22 | 10.42 | 109211 | 11274.98 | 3.17% |
| 2025-09-09 | 10.40 | 10.23 | -0.18 | -1.73% | 10.21 | 10.42 | 101182 | 10424.21 | 2.94% |
| 2025-09-08 | 10.45 | 10.41 | -0.07 | -0.67% | 10.35 | 10.60 | 112829 | 11798.16 | 3.28% |
| 2025-09-05 | 10.42 | 10.48 | 0.06 | 0.58% | 10.00 | 10.48 | 171060 | 17559.83 | 4.97% |
| 2025-09-04 | 10.30 | 10.42 | 0.12 | 1.17% | 10.28 | 10.59 | 168770 | 17629.84 | 4.90% |
| 2025-09-03 | 10.69 | 10.30 | -0.38 | -3.56% | 10.24 | 10.75 | 162737 | 17013.30 | 4.73% |
| 2025-09-02 | 10.66 | 10.68 | -0.02 | -0.19% | 10.51 | 10.76 | 213957 | 22742.91 | 6.22% |
| 2025-09-01 | 10.20 | 10.70 | 0.36 | 3.48% | 10.17 | 10.88 | 375418 | 40073.78 | 10.91% |
| 2025-08-29 | 10.61 | 10.34 | -0.36 | -3.36% | 10.32 | 10.82 | 273714 | 28796.29 | 7.95% |
| 2025-08-28 | 10.75 | 10.70 | -0.05 | -0.47% | 10.39 | 10.91 | 313026 | 33316.05 | 9.09% |
| 2025-08-27 | 10.92 | 10.75 | -0.20 | -1.83% | 10.69 | 11.08 | 298894 | 32443.74 | 8.68% |
| 2025-08-26 | 10.73 | 10.95 | 0.14 | 1.30% | 10.67 | 11.07 | 381183 | 41491.06 | 11.07% |
| 2025-08-25 | 10.36 | 10.81 | 0.45 | 4.34% | 10.22 | 11.20 | 492837 | 52605.46 | 14.32% |
| 2025-08-22 | 10.40 | 10.36 | -0.14 | -1.33% | 10.21 | 10.43 | 294815 | 30324.98 | 8.56% |
| 2025-08-21 | 10.42 | 10.50 | 0.13 | 1.25% | 10.32 | 10.86 | 475454 | 50537.06 | 13.81% |
| 2025-08-20 | 10.02 | 10.37 | 0.22 | 2.17% | 9.93 | 10.65 | 405120 | 41660.05 | 11.77% |
| 2025-08-19 | 9.78 | 10.15 | 0.36 | 3.68% | 9.75 | 10.36 | 405039 | 40829.79 | 11.77% |
| 2025-08-18 | 9.65 | 9.79 | 0.11 | 1.14% | 9.63 | 9.86 | 153429 | 14938.52 | 4.46% |
| 2025-08-15 | 9.71 | 9.68 | -0.03 | -0.31% | 9.62 | 9.71 | 87855 | 8480.59 | 2.55% |
好想你(002582)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。
