| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.85 | 10.27 | 0.37 | 3.74% | 9.72 | 10.51 | 859781 | 87645.41 | 24.99% |
| 2025-04-02 | 9.00 | 9.90 | 0.90 | 10.00% | 8.90 | 9.90 | 531484 | 51167.32 | 15.45% |
| 2025-04-01 | 8.90 | 9.00 | 0.08 | 0.90% | 8.90 | 9.10 | 219764 | 19783.55 | 6.39% |
| 2025-03-31 | 9.21 | 8.92 | -0.52 | -5.51% | 8.85 | 9.22 | 382829 | 34426.50 | 11.13% |
| 2025-03-28 | 9.74 | 9.44 | -0.37 | -3.77% | 9.11 | 9.75 | 375826 | 35649.74 | 10.92% |
| 2025-03-27 | 9.94 | 9.81 | -0.16 | -1.60% | 9.77 | 10.05 | 219025 | 21575.25 | 6.37% |
| 2025-03-26 | 9.80 | 9.97 | 0.05 | 0.50% | 9.71 | 10.08 | 264498 | 26240.69 | 7.69% |
| 2025-03-25 | 10.28 | 9.92 | -0.33 | -3.22% | 9.86 | 10.33 | 343592 | 34310.10 | 9.99% |
| 2025-03-24 | 9.71 | 10.25 | 0.51 | 5.24% | 9.61 | 10.25 | 578366 | 58120.31 | 16.81% |
| 2025-03-21 | 10.01 | 9.74 | -0.33 | -3.28% | 9.61 | 10.02 | 377445 | 36940.64 | 10.97% |
| 2025-03-20 | 10.22 | 10.07 | -0.25 | -2.42% | 10.05 | 10.38 | 376205 | 38115.10 | 10.93% |
| 2025-03-19 | 10.50 | 10.32 | -0.28 | -2.64% | 10.22 | 10.50 | 433476 | 44762.45 | 12.60% |
| 2025-03-18 | 10.41 | 10.60 | 0.13 | 1.24% | 10.26 | 10.73 | 525410 | 55136.59 | 15.27% |
| 2025-03-17 | 10.75 | 10.47 | -0.18 | -1.69% | 10.42 | 10.76 | 549201 | 57931.21 | 15.96% |
| 2025-03-14 | 10.30 | 10.65 | 0.41 | 4.00% | 10.30 | 10.75 | 764028 | 80984.85 | 22.21% |
| 2025-03-13 | 10.52 | 10.24 | -0.43 | -4.03% | 10.13 | 10.63 | 569136 | 58752.04 | 16.54% |
| 2025-03-12 | 10.80 | 10.67 | -0.22 | -2.02% | 10.60 | 10.97 | 791000 | 84903.91 | 22.99% |
| 2025-03-11 | 10.40 | 10.89 | 0.48 | 4.61% | 10.20 | 11.11 | 1044780 | 112378.74 | 30.37% |
| 2025-03-10 | 9.99 | 10.41 | 0.21 | 2.06% | 9.99 | 10.41 | 626342 | 64106.64 | 18.20% |
| 2025-03-07 | 10.20 | 10.20 | -0.34 | -3.23% | 10.10 | 10.85 | 797196 | 83056.69 | 23.17% |
| 2025-03-06 | 10.00 | 10.54 | 0.38 | 3.74% | 9.87 | 10.70 | 944810 | 97667.41 | 27.46% |
| 2025-03-05 | 9.99 | 10.16 | 0.36 | 3.67% | 9.81 | 10.34 | 915075 | 92108.38 | 26.59% |
| 2025-03-04 | 10.18 | 9.80 | -0.83 | -7.81% | 9.68 | 10.56 | 1075122 | 106580.34 | 31.24% |
| 2025-03-03 | 12.62 | 10.63 | -1.17 | -9.92% | 10.62 | 12.62 | 1731717 | 198128.45 | 50.32% |
| 2025-02-28 | 11.74 | 11.80 | 1.07 | 9.97% | 11.18 | 11.80 | 684705 | 79889.75 | 19.90% |
| 2025-02-27 | 9.95 | 10.73 | 0.98 | 10.05% | 9.84 | 10.73 | 892718 | 93825.15 | 25.94% |
| 2025-02-26 | 9.61 | 9.75 | 0.30 | 3.17% | 9.61 | 10.36 | 983812 | 97529.97 | 28.59% |
| 2025-02-25 | 9.06 | 9.45 | 0.30 | 3.28% | 8.90 | 9.58 | 697114 | 65175.04 | 20.26% |
| 2025-02-24 | 9.40 | 9.15 | -0.23 | -2.45% | 9.08 | 9.45 | 469414 | 43278.44 | 13.64% |
| 2025-02-21 | 9.50 | 9.38 | -0.07 | -0.74% | 9.22 | 9.55 | 703893 | 66003.05 | 20.45% |
| 2025-02-20 | 9.11 | 9.45 | 0.40 | 4.42% | 8.93 | 9.64 | 749838 | 70452.89 | 21.79% |
| 2025-02-19 | 8.81 | 9.05 | 0.16 | 1.80% | 8.73 | 9.21 | 360216 | 32485.99 | 10.47% |
| 2025-02-18 | 9.25 | 8.89 | -0.53 | -5.63% | 8.85 | 9.29 | 522046 | 47233.97 | 15.17% |
| 2025-02-17 | 8.90 | 9.42 | 0.39 | 4.32% | 8.81 | 9.50 | 750120 | 69173.70 | 21.80% |
| 2025-02-14 | 9.66 | 9.03 | -0.63 | -6.52% | 9.00 | 9.66 | 679849 | 62593.86 | 19.76% |
| 2025-02-13 | 9.94 | 9.66 | -0.51 | -5.01% | 9.62 | 10.20 | 775956 | 76448.75 | 22.55% |
| 2025-02-12 | 9.90 | 10.17 | 0.28 | 2.83% | 9.60 | 10.70 | 1139728 | 113210.29 | 33.12% |
| 2025-02-11 | 9.39 | 9.89 | 0.66 | 7.15% | 9.17 | 9.95 | 1030904 | 98396.58 | 29.96% |
| 2025-02-10 | 8.51 | 9.23 | 0.64 | 7.45% | 8.46 | 9.40 | 970848 | 87064.68 | 28.21% |
| 2025-02-07 | 8.45 | 8.59 | 0.04 | 0.47% | 8.26 | 8.70 | 669828 | 57153.73 | 19.46% |
| 2025-02-06 | 8.35 | 8.55 | 0.16 | 1.91% | 8.33 | 8.78 | 655105 | 56210.23 | 19.04% |
| 2025-02-05 | 8.80 | 8.39 | -0.93 | -9.98% | 8.39 | 8.94 | 803155 | 68319.93 | 23.34% |
| 2025-01-27 | 10.26 | 9.32 | -1.04 | -10.04% | 9.32 | 10.33 | 751640 | 72626.22 | 21.84% |
| 2025-01-24 | 10.41 | 10.36 | -0.53 | -4.87% | 10.05 | 10.93 | 1384860 | 144773.62 | 40.24% |
| 2025-01-23 | 9.62 | 10.89 | 0.99 | 10.00% | 9.38 | 10.89 | 1507182 | 155362.62 | 43.80% |
| 2025-01-22 | 9.87 | 9.90 | 0.03 | 0.30% | 9.20 | 10.36 | 1510205 | 149512.05 | 43.89% |
| 2025-01-21 | 9.00 | 9.87 | 0.90 | 10.03% | 8.54 | 9.87 | 1511813 | 141264.36 | 43.93% |
| 2025-01-20 | 9.68 | 8.97 | -0.71 | -7.33% | 8.90 | 9.90 | 1097201 | 101529.75 | 31.88% |
| 2025-01-17 | 10.47 | 9.68 | -0.79 | -7.55% | 9.42 | 11.45 | 1584774 | 164300.14 | 46.05% |
| 2025-01-16 | 9.43 | 10.47 | 0.95 | 9.98% | 8.90 | 10.47 | 1532375 | 150187.86 | 44.53% |
| 2025-01-15 | 8.83 | 9.52 | 0.87 | 10.06% | 8.70 | 9.52 | 1386522 | 126836.97 | 40.29% |
| 2025-01-14 | 8.18 | 8.65 | 0.25 | 2.98% | 8.17 | 8.97 | 1229678 | 104739.12 | 35.73% |
| 2025-01-13 | 7.31 | 8.40 | 0.76 | 9.95% | 7.16 | 8.40 | 1194577 | 95762.35 | 34.71% |
| 2025-01-10 | 8.33 | 7.64 | -0.85 | -10.01% | 7.64 | 8.35 | 776479 | 61708.70 | 22.56% |
| 2025-01-09 | 7.50 | 8.49 | 0.77 | 9.97% | 7.31 | 8.49 | 1047818 | 84439.40 | 30.45% |
| 2025-01-08 | 7.24 | 7.72 | 0.29 | 3.90% | 7.15 | 8.00 | 745496 | 56784.17 | 21.66% |
| 2025-01-07 | 7.70 | 7.43 | -0.54 | -6.78% | 7.17 | 7.70 | 887987 | 64923.57 | 25.80% |
| 2025-01-06 | 7.97 | 7.97 | -0.89 | -10.05% | 7.97 | 8.30 | 610223 | 48940.72 | 17.73% |
| 2025-01-03 | 10.02 | 8.86 | -0.25 | -2.74% | 8.65 | 10.02 | 1462459 | 140673.48 | 42.50% |
| 2025-01-02 | 8.79 | 9.11 | 0.83 | 10.02% | 8.75 | 9.11 | 430578 | 38995.20 | 12.55% |
| 2024-12-31 | 8.11 | 8.28 | 0.12 | 1.47% | 8.06 | 8.55 | 608958 | 50765.01 | 17.74% |
| 2024-12-30 | 8.25 | 8.16 | -0.33 | -3.89% | 7.98 | 8.29 | 480188 | 38891.55 | 13.99% |
| 2024-12-27 | 8.50 | 8.49 | -0.24 | -2.75% | 8.34 | 8.82 | 819479 | 69802.36 | 23.88% |
| 2024-12-26 | 7.79 | 8.73 | 0.79 | 9.95% | 7.79 | 8.73 | 532019 | 45217.49 | 15.50% |
| 2024-12-25 | 8.25 | 7.94 | -0.57 | -6.70% | 7.90 | 8.66 | 607377 | 49521.84 | 17.70% |
| 2024-12-24 | 7.70 | 8.51 | 0.41 | 5.06% | 7.29 | 8.62 | 895665 | 71518.00 | 26.10% |
| 2024-12-23 | 7.88 | 8.10 | 0.28 | 3.58% | 7.83 | 8.60 | 810382 | 66283.10 | 23.61% |
| 2024-12-20 | 7.52 | 7.82 | 0.71 | 9.99% | 7.52 | 7.82 | 152400 | 11869.15 | 4.44% |
| 2024-12-19 | 7.14 | 7.11 | -0.11 | -1.52% | 6.95 | 7.23 | 187401 | 13229.35 | 5.46% |
| 2024-12-18 | 7.26 | 7.22 | -0.05 | -0.69% | 7.10 | 7.36 | 220176 | 15866.71 | 6.42% |
| 2024-12-17 | 7.75 | 7.27 | -0.52 | -6.68% | 7.23 | 7.75 | 297374 | 21964.40 | 8.66% |
| 2024-12-16 | 8.13 | 7.79 | -0.40 | -4.88% | 7.72 | 8.16 | 375540 | 29720.61 | 10.94% |
| 2024-12-13 | 8.50 | 8.19 | -0.57 | -6.51% | 8.15 | 8.55 | 539947 | 45220.91 | 15.73% |
| 2024-12-12 | 8.12 | 8.76 | 0.48 | 5.80% | 7.90 | 8.99 | 803327 | 68062.53 | 23.41% |
| 2024-12-11 | 8.33 | 8.28 | -0.04 | -0.48% | 8.02 | 8.65 | 611308 | 50940.43 | 17.81% |
| 2024-12-10 | 8.18 | 8.32 | 0.47 | 5.99% | 7.94 | 8.50 | 745963 | 61254.79 | 21.74% |
| 2024-12-09 | 7.55 | 7.85 | 0.19 | 2.48% | 7.51 | 8.27 | 533752 | 41887.61 | 15.55% |
| 2024-12-06 | 7.62 | 7.66 | -0.02 | -0.26% | 7.40 | 7.79 | 461365 | 35087.33 | 13.44% |
| 2024-12-05 | 7.47 | 7.68 | 0.06 | 0.79% | 7.32 | 7.85 | 477668 | 35932.53 | 13.92% |
| 2024-12-04 | 7.62 | 7.62 | -0.33 | -4.15% | 7.60 | 8.25 | 557966 | 43732.20 | 16.26% |
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。
