| 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 | 10.63 | 10.72 | 0.15 | 1.42% | 10.57 | 10.77 | 108920 | 11634.65 | 3.16% |
| 2026-03-24 | 10.25 | 10.57 | 0.50 | 4.97% | 10.07 | 10.62 | 173741 | 17975.45 | 5.05% |
| 2026-03-23 | 10.38 | 10.07 | -0.60 | -5.62% | 9.97 | 10.49 | 186840 | 19134.97 | 5.43% |
| 2026-03-20 | 10.91 | 10.67 | -0.21 | -1.93% | 10.65 | 10.96 | 115949 | 12480.76 | 3.37% |
| 2026-03-19 | 11.14 | 10.88 | -0.41 | -3.63% | 10.82 | 11.19 | 151364 | 16602.77 | 4.40% |
| 2026-03-18 | 11.24 | 11.29 | 0.06 | 0.53% | 11.15 | 11.30 | 107141 | 12023.12 | 3.11% |
| 2026-03-17 | 11.36 | 11.23 | -0.13 | -1.14% | 11.20 | 11.58 | 155340 | 17702.13 | 4.51% |
| 2026-03-16 | 11.12 | 11.36 | 0.24 | 2.16% | 11.08 | 11.43 | 138212 | 15596.56 | 4.01% |
| 2026-03-13 | 11.28 | 11.12 | -0.22 | -1.94% | 11.08 | 11.41 | 133273 | 14971.90 | 3.87% |
| 2026-03-12 | 11.36 | 11.34 | -0.05 | -0.44% | 11.26 | 11.47 | 128484 | 14567.95 | 3.73% |
| 2026-03-11 | 11.39 | 11.39 | -0.03 | -0.26% | 11.25 | 11.50 | 162141 | 18407.90 | 4.71% |
| 2026-03-10 | 11.35 | 11.42 | 0.23 | 2.06% | 11.31 | 11.45 | 147042 | 16751.07 | 4.27% |
| 2026-03-09 | 11.18 | 11.19 | -0.28 | -2.44% | 11.09 | 11.38 | 191944 | 21509.74 | 5.58% |
| 2026-03-06 | 11.15 | 11.47 | 0.27 | 2.41% | 11.09 | 11.51 | 150269 | 17124.07 | 4.37% |
| 2026-03-05 | 11.25 | 11.20 | 0.06 | 0.54% | 11.14 | 11.35 | 126324 | 14198.30 | 3.67% |
| 2026-03-04 | 11.03 | 11.14 | -0.05 | -0.45% | 10.91 | 11.28 | 150666 | 16701.50 | 4.38% |
| 2026-03-03 | 11.47 | 11.19 | -0.30 | -2.61% | 11.15 | 11.59 | 221766 | 25133.83 | 6.44% |
| 2026-03-02 | 11.55 | 11.49 | -0.39 | -3.28% | 11.41 | 11.75 | 234977 | 27090.05 | 6.83% |
| 2026-02-27 | 11.88 | 11.88 | 0.01 | 0.08% | 11.82 | 11.96 | 122381 | 14533.14 | 3.56% |
| 2026-02-26 | 11.97 | 11.87 | -0.10 | -0.84% | 11.80 | 12.09 | 166196 | 19763.19 | 4.83% |
| 2026-02-25 | 11.68 | 11.97 | 0.29 | 2.48% | 11.65 | 11.98 | 200583 | 23778.96 | 5.83% |
| 2026-02-24 | 11.70 | 11.68 | 0.01 | 0.09% | 11.62 | 11.85 | 170441 | 19965.80 | 4.95% |
| 2026-02-13 | 12.07 | 11.67 | -0.30 | -2.51% | 11.64 | 12.13 | 247668 | 29325.20 | 7.19% |
| 2026-02-12 | 12.25 | 11.97 | -0.33 | -2.68% | 11.93 | 12.30 | 276187 | 33167.37 | 8.02% |
| 2026-02-11 | 12.56 | 12.30 | -0.26 | -2.07% | 12.28 | 12.63 | 218961 | 27164.68 | 6.36% |
| 2026-02-10 | 12.76 | 12.56 | -0.25 | -1.95% | 12.42 | 12.77 | 226901 | 28494.94 | 6.59% |
| 2026-02-09 | 12.50 | 12.81 | 0.44 | 3.56% | 12.44 | 12.90 | 327968 | 41668.15 | 9.53% |
| 2026-02-06 | 12.35 | 12.37 | -0.13 | -1.04% | 12.24 | 12.52 | 258242 | 31946.25 | 7.50% |
| 2026-02-05 | 12.45 | 12.50 | -0.16 | -1.26% | 12.33 | 12.93 | 322094 | 40684.83 | 9.36% |
| 2026-02-04 | 12.90 | 12.66 | -0.37 | -2.84% | 12.58 | 12.98 | 359080 | 45664.11 | 10.43% |
| 2026-02-03 | 13.44 | 13.03 | -0.41 | -3.05% | 12.90 | 13.44 | 477358 | 62266.88 | 13.87% |
| 2026-02-02 | 13.14 | 13.44 | 0.64 | 5.00% | 12.91 | 13.79 | 608656 | 81135.20 | 17.68% |
| 2026-01-30 | 12.55 | 12.80 | 0.50 | 4.07% | 12.55 | 13.01 | 551980 | 70674.98 | 16.03% |
| 2026-01-29 | 12.35 | 12.30 | -0.58 | -4.50% | 12.08 | 12.87 | 560039 | 69174.46 | 16.27% |
| 2026-01-28 | 14.22 | 12.88 | -1.43 | -9.99% | 12.88 | 14.22 | 733280 | 95962.08 | 21.30% |
| 2026-01-27 | 14.53 | 14.31 | -0.25 | -1.72% | 13.40 | 14.65 | 698881 | 97466.51 | 20.30% |
| 2026-01-26 | 16.17 | 14.56 | -1.62 | -10.01% | 14.56 | 16.42 | 683436 | 101880.66 | 19.85% |
| 2026-01-23 | 15.26 | 16.18 | 0.92 | 6.03% | 15.03 | 16.57 | 698837 | 112303.04 | 20.30% |
| 2026-01-22 | 15.47 | 15.26 | 0.20 | 1.33% | 14.63 | 16.11 | 735734 | 112565.65 | 21.37% |
| 2026-01-21 | 13.98 | 15.06 | 1.13 | 8.11% | 13.80 | 15.26 | 742255 | 108609.50 | 21.56% |
| 2026-01-20 | 13.35 | 13.93 | 0.76 | 5.77% | 13.25 | 14.05 | 734356 | 100240.61 | 21.33% |
| 2026-01-19 | 13.54 | 13.17 | -0.36 | -2.66% | 13.11 | 13.76 | 445509 | 59392.82 | 12.94% |
| 2026-01-16 | 13.34 | 13.53 | 0.06 | 0.45% | 13.18 | 13.88 | 524433 | 70949.82 | 15.23% |
| 2026-01-15 | 13.27 | 13.47 | 0.21 | 1.58% | 13.23 | 14.59 | 758333 | 104432.53 | 22.03% |
| 2026-01-14 | 13.34 | 13.26 | -0.08 | -0.60% | 13.01 | 13.69 | 571264 | 76224.21 | 16.59% |
| 2026-01-13 | 12.86 | 13.34 | 0.48 | 3.73% | 12.86 | 13.97 | 612336 | 82239.71 | 17.79% |
| 2026-01-12 | 12.83 | 12.86 | 0.18 | 1.42% | 12.66 | 13.33 | 519529 | 66894.72 | 15.09% |
| 2026-01-09 | 11.99 | 12.68 | 0.72 | 6.02% | 11.86 | 12.80 | 533208 | 66733.20 | 15.49% |
| 2026-01-08 | 11.00 | 11.96 | 0.70 | 6.22% | 10.89 | 12.35 | 777499 | 90852.76 | 22.59% |
| 2026-01-07 | 12.94 | 11.26 | -0.50 | -4.25% | 11.23 | 12.94 | 874227 | 103080.05 | 25.40% |
| 2026-01-06 | 11.40 | 11.76 | 0.36 | 3.16% | 11.24 | 11.97 | 335200 | 38923.48 | 9.74% |
| 2026-01-05 | 11.05 | 11.40 | 0.35 | 3.17% | 11.05 | 11.76 | 319209 | 36660.72 | 9.27% |
| 2025-12-31 | 10.77 | 11.05 | 0.20 | 1.84% | 10.77 | 11.19 | 209915 | 23103.35 | 6.10% |
| 2025-12-30 | 10.52 | 10.85 | 0.23 | 2.17% | 10.36 | 11.04 | 202572 | 21764.41 | 5.88% |
| 2025-12-29 | 10.64 | 10.62 | -0.06 | -0.56% | 10.44 | 10.68 | 126616 | 13310.11 | 3.68% |
| 2025-12-26 | 10.69 | 10.68 | -0.03 | -0.28% | 10.59 | 10.76 | 141645 | 15127.19 | 4.11% |
| 2025-12-25 | 10.87 | 10.71 | -0.11 | -1.02% | 10.65 | 10.90 | 151600 | 16292.71 | 4.40% |
| 2025-12-24 | 10.77 | 10.82 | -0.01 | -0.09% | 10.62 | 10.89 | 173617 | 18728.06 | 5.04% |
| 2025-12-23 | 11.04 | 10.83 | -0.27 | -2.43% | 10.76 | 11.08 | 258523 | 28101.18 | 7.51% |
| 2025-12-22 | 10.84 | 11.10 | 0.21 | 1.93% | 10.76 | 11.20 | 368333 | 40400.81 | 10.70% |
| 2025-12-19 | 10.58 | 10.89 | 0.55 | 5.32% | 10.34 | 10.93 | 436474 | 46835.10 | 12.68% |
| 2025-12-18 | 10.14 | 10.34 | 0.11 | 1.08% | 10.13 | 10.53 | 289960 | 30066.06 | 8.42% |
| 2025-12-17 | 10.16 | 10.23 | 0.04 | 0.39% | 10.02 | 10.55 | 345407 | 35410.22 | 10.03% |
| 2025-12-16 | 10.21 | 10.19 | -0.13 | -1.26% | 10.16 | 10.68 | 409656 | 42619.71 | 11.90% |
| 2025-12-15 | 10.20 | 10.32 | 0.13 | 1.28% | 10.00 | 10.86 | 445161 | 45954.25 | 12.93% |
| 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% |
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。
