| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.13 | 2.13 | 0.02 | 0.95% | 2.11 | 2.19 | 205699 | 4399.87 | 1.53% |
| 2025-03-31 | 2.12 | 2.11 | -0.05 | -2.31% | 2.06 | 2.14 | 279712 | 5849.92 | 2.08% |
| 2025-03-28 | 2.19 | 2.16 | -0.04 | -1.82% | 2.14 | 2.21 | 258848 | 5597.53 | 1.92% |
| 2025-03-27 | 2.30 | 2.20 | -0.11 | -4.76% | 2.20 | 2.30 | 379884 | 8460.48 | 2.82% |
| 2025-03-26 | 2.29 | 2.31 | 0.01 | 0.43% | 2.27 | 2.33 | 232286 | 5360.46 | 1.72% |
| 2025-03-25 | 2.31 | 2.30 | -0.01 | -0.43% | 2.27 | 2.34 | 243484 | 5616.69 | 1.81% |
| 2025-03-24 | 2.45 | 2.31 | -0.12 | -4.94% | 2.27 | 2.45 | 446296 | 10447.21 | 3.31% |
| 2025-03-21 | 2.42 | 2.43 | 0.02 | 0.83% | 2.37 | 2.45 | 442746 | 10700.98 | 3.29% |
| 2025-03-20 | 2.40 | 2.41 | -0.08 | -3.21% | 2.35 | 2.47 | 592289 | 14338.36 | 4.40% |
| 2025-03-19 | 2.34 | 2.49 | 0.15 | 6.41% | 2.34 | 2.57 | 1076076 | 26636.49 | 7.99% |
| 2025-03-18 | 2.40 | 2.34 | -0.05 | -2.09% | 2.32 | 2.41 | 390140 | 9171.04 | 2.90% |
| 2025-03-17 | 2.40 | 2.39 | 0.00 | 0.00% | 2.38 | 2.44 | 462692 | 11125.44 | 3.43% |
| 2025-03-14 | 2.44 | 2.39 | -0.05 | -2.05% | 2.33 | 2.44 | 694030 | 16446.08 | 5.15% |
| 2025-03-13 | 2.40 | 2.44 | 0.07 | 2.95% | 2.33 | 2.52 | 1381782 | 33450.87 | 10.26% |
| 2025-03-12 | 2.18 | 2.37 | 0.22 | 10.23% | 2.14 | 2.37 | 933465 | 21234.61 | 6.93% |
| 2025-03-11 | 2.08 | 2.15 | 0.05 | 2.38% | 2.06 | 2.20 | 555106 | 11934.92 | 4.12% |
| 2025-03-10 | 2.07 | 2.10 | 0.03 | 1.45% | 2.07 | 2.15 | 247184 | 5199.18 | 1.83% |
| 2025-03-07 | 2.13 | 2.07 | -0.07 | -3.27% | 2.06 | 2.14 | 296412 | 6196.90 | 2.20% |
| 2025-03-06 | 2.12 | 2.14 | 0.02 | 0.94% | 2.10 | 2.14 | 215185 | 4579.16 | 1.60% |
| 2025-03-05 | 2.13 | 2.12 | -0.01 | -0.47% | 2.07 | 2.14 | 189274 | 3966.49 | 1.41% |
| 2025-03-04 | 2.11 | 2.13 | 0.01 | 0.47% | 2.09 | 2.14 | 167226 | 3525.79 | 1.24% |
| 2025-03-03 | 2.13 | 2.12 | -0.02 | -0.93% | 2.10 | 2.17 | 253190 | 5399.65 | 1.88% |
| 2025-02-28 | 2.22 | 2.14 | -0.08 | -3.60% | 2.12 | 2.23 | 340986 | 7389.37 | 2.53% |
| 2025-02-27 | 2.26 | 2.22 | -0.05 | -2.20% | 2.19 | 2.32 | 358393 | 8021.94 | 2.66% |
| 2025-02-26 | 2.21 | 2.27 | 0.05 | 2.25% | 2.21 | 2.28 | 320933 | 7235.99 | 2.38% |
| 2025-02-25 | 2.23 | 2.22 | -0.02 | -0.89% | 2.20 | 2.27 | 249066 | 5552.14 | 1.85% |
| 2025-02-24 | 2.25 | 2.24 | -0.02 | -0.88% | 2.22 | 2.33 | 372986 | 8412.34 | 2.77% |
| 2025-02-21 | 2.29 | 2.26 | -0.03 | -1.31% | 2.23 | 2.31 | 254209 | 5732.70 | 1.89% |
| 2025-02-20 | 2.29 | 2.29 | 0.02 | 0.88% | 2.26 | 2.31 | 184847 | 4230.50 | 1.37% |
| 2025-02-19 | 2.24 | 2.27 | 0.03 | 1.34% | 2.23 | 2.28 | 178742 | 4037.17 | 1.33% |
| 2025-02-18 | 2.33 | 2.24 | -0.09 | -3.86% | 2.24 | 2.34 | 304338 | 6961.55 | 2.26% |
| 2025-02-17 | 2.29 | 2.33 | 0.06 | 2.64% | 2.28 | 2.37 | 304840 | 7098.28 | 2.26% |
| 2025-02-14 | 2.30 | 2.27 | -0.04 | -1.73% | 2.27 | 2.32 | 225292 | 5147.09 | 1.67% |
| 2025-02-13 | 2.31 | 2.31 | 0.00 | 0.00% | 2.27 | 2.34 | 243682 | 5627.88 | 1.81% |
| 2025-02-12 | 2.31 | 2.31 | 0.00 | 0.00% | 2.29 | 2.35 | 234937 | 5426.44 | 1.74% |
| 2025-02-11 | 2.35 | 2.31 | -0.03 | -1.28% | 2.28 | 2.36 | 323564 | 7444.92 | 2.40% |
| 2025-02-10 | 2.25 | 2.34 | 0.09 | 4.00% | 2.23 | 2.34 | 301780 | 6959.93 | 2.24% |
| 2025-02-07 | 2.21 | 2.25 | 0.04 | 1.81% | 2.20 | 2.29 | 273606 | 6159.51 | 2.03% |
| 2025-02-06 | 2.17 | 2.21 | 0.03 | 1.38% | 2.12 | 2.22 | 261140 | 5693.06 | 1.94% |
| 2025-02-05 | 2.12 | 2.18 | 0.08 | 3.81% | 2.12 | 2.21 | 293458 | 6389.11 | 2.18% |
| 2025-01-27 | 2.09 | 2.10 | 0.00 | 0.00% | 2.09 | 2.21 | 311720 | 6714.05 | 2.31% |
| 2025-01-24 | 2.09 | 2.10 | 0.01 | 0.48% | 2.06 | 2.13 | 232502 | 4877.00 | 1.73% |
| 2025-01-23 | 2.12 | 2.09 | -0.01 | -0.48% | 2.09 | 2.17 | 202185 | 4309.96 | 1.50% |
| 2025-01-22 | 2.13 | 2.10 | -0.05 | -2.33% | 2.08 | 2.14 | 170002 | 3572.74 | 1.26% |
| 2025-01-21 | 2.21 | 2.15 | -0.06 | -2.71% | 2.13 | 2.23 | 205518 | 4435.25 | 1.53% |
| 2025-01-20 | 2.22 | 2.21 | 0.02 | 0.91% | 2.15 | 2.25 | 255645 | 5651.29 | 1.90% |
| 2025-01-17 | 2.25 | 2.19 | -0.08 | -3.52% | 2.19 | 2.27 | 237265 | 5243.90 | 1.76% |
| 2025-01-16 | 2.24 | 2.27 | 0.03 | 1.34% | 2.23 | 2.32 | 254782 | 5809.97 | 1.89% |
| 2025-01-15 | 2.22 | 2.24 | 0.02 | 0.90% | 2.17 | 2.25 | 287675 | 6384.65 | 2.14% |
| 2025-01-14 | 2.10 | 2.22 | 0.12 | 5.71% | 2.10 | 2.23 | 268933 | 5864.51 | 2.00% |
| 2025-01-13 | 2.07 | 2.10 | -0.01 | -0.47% | 2.05 | 2.12 | 198193 | 4126.51 | 1.47% |
| 2025-01-10 | 2.20 | 2.11 | -0.10 | -4.52% | 2.10 | 2.25 | 260682 | 5653.88 | 1.94% |
| 2025-01-09 | 2.21 | 2.21 | -0.03 | -1.34% | 2.18 | 2.25 | 235192 | 5209.80 | 1.75% |
| 2025-01-08 | 2.20 | 2.24 | 0.06 | 2.75% | 2.12 | 2.26 | 397664 | 8725.10 | 2.95% |
| 2025-01-07 | 2.11 | 2.18 | 0.10 | 4.81% | 2.08 | 2.20 | 311285 | 6621.95 | 2.31% |
| 2025-01-06 | 2.13 | 2.08 | -0.06 | -2.80% | 2.03 | 2.13 | 271365 | 5637.88 | 2.01% |
| 2025-01-03 | 2.25 | 2.14 | -0.09 | -4.04% | 2.13 | 2.28 | 343267 | 7481.35 | 2.55% |
| 2025-01-02 | 2.22 | 2.23 | -0.02 | -0.89% | 2.20 | 2.30 | 291323 | 6560.50 | 2.16% |
| 2024-12-31 | 2.29 | 2.25 | -0.05 | -2.17% | 2.23 | 2.33 | 278942 | 6353.35 | 2.07% |
| 2024-12-30 | 2.41 | 2.30 | -0.10 | -4.17% | 2.27 | 2.42 | 374903 | 8624.72 | 2.78% |
| 2024-12-27 | 2.35 | 2.40 | 0.04 | 1.69% | 2.30 | 2.44 | 375174 | 9018.76 | 2.79% |
| 2024-12-26 | 2.31 | 2.36 | 0.04 | 1.72% | 2.30 | 2.41 | 400502 | 9440.89 | 2.97% |
| 2024-12-25 | 2.43 | 2.32 | -0.14 | -5.69% | 2.26 | 2.45 | 501384 | 11629.80 | 3.72% |
| 2024-12-24 | 2.47 | 2.46 | -0.05 | -1.99% | 2.36 | 2.54 | 683575 | 16594.48 | 5.07% |
| 2024-12-23 | 2.75 | 2.51 | -0.28 | -10.04% | 2.51 | 2.78 | 709696 | 18300.39 | 5.27% |
| 2024-12-20 | 2.72 | 2.79 | 0.07 | 2.57% | 2.71 | 2.84 | 465919 | 12941.69 | 3.46% |
| 2024-12-19 | 2.79 | 2.72 | -0.09 | -3.20% | 2.68 | 2.84 | 646925 | 17649.95 | 4.80% |
| 2024-12-18 | 2.82 | 2.81 | -0.10 | -3.44% | 2.72 | 2.93 | 719238 | 20350.11 | 5.34% |
| 2024-12-17 | 3.12 | 2.91 | -0.32 | -9.91% | 2.91 | 3.17 | 1040916 | 31157.29 | 7.73% |
| 2024-12-16 | 3.40 | 3.23 | -0.11 | -3.29% | 3.13 | 3.44 | 1947742 | 62941.25 | 14.46% |
| 2024-12-13 | 3.02 | 3.34 | 0.30 | 9.87% | 3.00 | 3.34 | 1290844 | 41862.99 | 9.58% |
| 2024-12-12 | 3.04 | 3.04 | -0.04 | -1.30% | 3.02 | 3.17 | 766784 | 23462.51 | 5.69% |
| 2024-12-11 | 2.88 | 3.08 | 0.16 | 5.48% | 2.80 | 3.15 | 1271643 | 38349.15 | 9.44% |
| 2024-12-10 | 2.99 | 2.92 | -0.01 | -0.34% | 2.89 | 3.03 | 914406 | 26945.38 | 6.79% |
| 2024-12-09 | 3.05 | 2.93 | -0.15 | -4.87% | 2.90 | 3.05 | 1069486 | 31717.62 | 7.94% |
| 2024-12-06 | 3.08 | 3.08 | 0.02 | 0.65% | 2.98 | 3.24 | 1518626 | 47284.61 | 11.27% |
| 2024-12-05 | 2.93 | 3.06 | 0.10 | 3.38% | 2.83 | 3.19 | 1568005 | 47382.44 | 11.64% |
| 2024-12-04 | 2.93 | 2.96 | -0.04 | -1.33% | 2.86 | 3.14 | 1537142 | 46190.88 | 11.41% |
| 2024-12-03 | 3.01 | 3.00 | 0.07 | 2.39% | 3.00 | 3.22 | 2179020 | 67136.12 | 16.18% |
| 2024-12-02 | 2.62 | 2.93 | 0.27 | 10.15% | 2.61 | 2.93 | 1250165 | 34650.10 | 9.28% |
勤上股份(002638)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。
