| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 4.17 | 4.19 | 0.04 | 0.96% | 4.13 | 4.20 | 68481 | 2862.23 | 0.60% |
| 2025-05-16 | 4.15 | 4.15 | 0.00 | 0.00% | 4.14 | 4.17 | 66334 | 2755.03 | 0.58% |
| 2025-05-15 | 4.17 | 4.15 | -0.04 | -0.95% | 4.15 | 4.23 | 85163 | 3553.46 | 0.75% |
| 2025-05-14 | 4.19 | 4.19 | 0.01 | 0.24% | 4.11 | 4.21 | 126500 | 5275.15 | 1.12% |
| 2025-05-13 | 4.16 | 4.18 | 0.04 | 0.97% | 4.14 | 4.20 | 111488 | 4657.80 | 0.98% |
| 2025-05-12 | 4.16 | 4.14 | 0.00 | 0.00% | 4.08 | 4.16 | 102064 | 4192.03 | 0.90% |
| 2025-05-09 | 4.18 | 4.14 | -0.01 | -0.24% | 4.12 | 4.18 | 95463 | 3955.97 | 0.84% |
| 2025-05-08 | 4.10 | 4.15 | 0.03 | 0.73% | 4.07 | 4.17 | 96311 | 3981.65 | 0.85% |
| 2025-05-07 | 4.11 | 4.12 | 0.04 | 0.98% | 4.07 | 4.15 | 105319 | 4324.05 | 0.93% |
| 2025-05-06 | 4.03 | 4.08 | 0.10 | 2.51% | 3.98 | 4.09 | 139695 | 5669.21 | 1.23% |
| 2025-04-30 | 3.99 | 3.98 | 0.00 | 0.00% | 3.92 | 4.06 | 144456 | 5788.06 | 1.27% |
| 2025-04-29 | 4.13 | 3.98 | -0.29 | -6.79% | 3.96 | 4.15 | 296003 | 11931.16 | 2.61% |
| 2025-04-28 | 4.30 | 4.27 | -0.06 | -1.39% | 4.21 | 4.34 | 119225 | 5098.02 | 1.05% |
| 2025-04-25 | 4.30 | 4.33 | 0.05 | 1.17% | 4.27 | 4.34 | 92757 | 3998.56 | 0.82% |
| 2025-04-24 | 4.27 | 4.28 | 0.01 | 0.23% | 4.24 | 4.32 | 72308 | 3097.31 | 0.64% |
| 2025-04-23 | 4.28 | 4.27 | -0.04 | -0.93% | 4.27 | 4.33 | 91267 | 3922.30 | 0.80% |
| 2025-04-22 | 4.33 | 4.31 | 0.01 | 0.23% | 4.24 | 4.35 | 112946 | 4853.23 | 1.00% |
| 2025-04-21 | 4.23 | 4.30 | 0.07 | 1.65% | 4.20 | 4.31 | 91609 | 3898.16 | 0.81% |
| 2025-04-18 | 4.26 | 4.23 | -0.02 | -0.47% | 4.20 | 4.26 | 60169 | 2541.20 | 0.53% |
| 2025-04-17 | 4.14 | 4.25 | 0.06 | 1.43% | 4.14 | 4.30 | 107810 | 4582.19 | 0.95% |
| 2025-04-16 | 4.23 | 4.19 | -0.05 | -1.18% | 4.10 | 4.25 | 99476 | 4147.53 | 0.88% |
| 2025-04-15 | 4.23 | 4.24 | 0.00 | 0.00% | 4.19 | 4.26 | 77168 | 3262.39 | 0.68% |
| 2025-04-14 | 4.17 | 4.24 | 0.09 | 2.17% | 4.17 | 4.28 | 81019 | 3431.13 | 0.71% |
| 2025-04-11 | 4.18 | 4.15 | -0.03 | -0.72% | 4.14 | 4.21 | 103458 | 4314.35 | 0.91% |
| 2025-04-10 | 4.15 | 4.18 | 0.05 | 1.21% | 4.15 | 4.24 | 127784 | 5370.06 | 1.13% |
| 2025-04-09 | 3.99 | 4.13 | 0.10 | 2.48% | 3.77 | 4.15 | 182912 | 7282.70 | 1.61% |
| 2025-04-08 | 4.03 | 4.03 | 0.00 | 0.00% | 3.95 | 4.11 | 164846 | 6629.15 | 1.45% |
| 2025-04-07 | 4.31 | 4.03 | -0.45 | -10.04% | 4.03 | 4.31 | 190832 | 7809.65 | 1.68% |
| 2025-04-03 | 4.41 | 4.48 | 0.02 | 0.45% | 4.38 | 4.50 | 95284 | 4244.38 | 0.84% |
| 2025-04-02 | 4.47 | 4.46 | 0.00 | 0.00% | 4.43 | 4.50 | 65214 | 2908.40 | 0.58% |
| 2025-04-01 | 4.42 | 4.46 | 0.04 | 0.90% | 4.41 | 4.51 | 78822 | 3527.63 | 0.70% |
| 2025-03-31 | 4.59 | 4.42 | -0.14 | -3.07% | 4.32 | 4.59 | 138533 | 6157.80 | 1.22% |
| 2025-03-28 | 4.65 | 4.56 | -0.07 | -1.51% | 4.53 | 4.65 | 86184 | 3941.85 | 0.76% |
| 2025-03-27 | 4.70 | 4.63 | -0.07 | -1.49% | 4.62 | 4.72 | 114129 | 5314.32 | 1.01% |
| 2025-03-26 | 4.63 | 4.70 | 0.04 | 0.86% | 4.63 | 4.73 | 113833 | 5346.72 | 1.00% |
| 2025-03-25 | 4.59 | 4.66 | 0.06 | 1.30% | 4.54 | 4.71 | 141560 | 6563.03 | 1.25% |
| 2025-03-24 | 4.72 | 4.60 | -0.14 | -2.95% | 4.52 | 4.76 | 184304 | 8503.47 | 1.63% |
| 2025-03-21 | 4.66 | 4.74 | 0.02 | 0.42% | 4.65 | 4.81 | 188336 | 8955.71 | 1.66% |
| 2025-03-20 | 4.79 | 4.72 | -0.08 | -1.67% | 4.68 | 4.85 | 300709 | 14278.03 | 2.65% |
| 2025-03-19 | 4.87 | 4.80 | 0.00 | 0.00% | 4.80 | 5.25 | 782668 | 38969.07 | 6.90% |
| 2025-03-18 | 4.79 | 4.80 | 0.01 | 0.21% | 4.70 | 4.84 | 249979 | 11896.59 | 2.20% |
| 2025-03-17 | 4.62 | 4.79 | 0.17 | 3.68% | 4.57 | 4.82 | 350574 | 16433.84 | 3.09% |
| 2025-03-14 | 4.45 | 4.62 | 0.18 | 4.05% | 4.43 | 4.66 | 280666 | 12722.89 | 2.48% |
| 2025-03-13 | 4.47 | 4.44 | -0.04 | -0.89% | 4.38 | 4.48 | 110059 | 4871.07 | 0.97% |
| 2025-03-12 | 4.52 | 4.48 | -0.02 | -0.44% | 4.47 | 4.53 | 73670 | 3302.87 | 0.65% |
| 2025-03-11 | 4.46 | 4.50 | 0.01 | 0.22% | 4.44 | 4.50 | 76929 | 3444.54 | 0.68% |
| 2025-03-10 | 4.47 | 4.49 | 0.03 | 0.67% | 4.44 | 4.54 | 98115 | 4401.50 | 0.87% |
| 2025-03-07 | 4.47 | 4.46 | -0.02 | -0.45% | 4.43 | 4.51 | 120592 | 5387.20 | 1.06% |
| 2025-03-06 | 4.42 | 4.48 | 0.08 | 1.82% | 4.40 | 4.51 | 126544 | 5650.74 | 1.12% |
| 2025-03-05 | 4.48 | 4.40 | -0.07 | -1.57% | 4.34 | 4.49 | 118431 | 5196.48 | 1.04% |
| 2025-03-04 | 4.44 | 4.47 | 0.01 | 0.22% | 4.43 | 4.49 | 84871 | 3789.52 | 0.75% |
| 2025-03-03 | 4.50 | 4.46 | -0.07 | -1.55% | 4.43 | 4.58 | 167731 | 7551.50 | 1.48% |
| 2025-02-28 | 4.56 | 4.53 | -0.04 | -0.88% | 4.50 | 4.62 | 221960 | 10113.83 | 1.96% |
| 2025-02-27 | 4.55 | 4.57 | 0.05 | 1.11% | 4.46 | 4.58 | 157557 | 7126.87 | 1.39% |
| 2025-02-26 | 4.45 | 4.52 | 0.11 | 2.49% | 4.43 | 4.55 | 146081 | 6553.30 | 1.29% |
| 2025-02-25 | 4.42 | 4.41 | 0.00 | 0.00% | 4.37 | 4.49 | 127254 | 5641.88 | 1.12% |
| 2025-02-24 | 4.38 | 4.41 | 0.03 | 0.68% | 4.38 | 4.44 | 92418 | 4073.09 | 0.81% |
| 2025-02-21 | 4.39 | 4.38 | -0.03 | -0.68% | 4.34 | 4.42 | 98446 | 4306.08 | 0.87% |
| 2025-02-20 | 4.34 | 4.41 | 0.06 | 1.38% | 4.34 | 4.41 | 127220 | 5574.89 | 1.12% |
| 2025-02-19 | 4.29 | 4.35 | 0.07 | 1.64% | 4.28 | 4.35 | 88284 | 3808.26 | 0.78% |
| 2025-02-18 | 4.36 | 4.28 | -0.09 | -2.06% | 4.26 | 4.37 | 96752 | 4181.68 | 0.85% |
| 2025-02-17 | 4.34 | 4.37 | 0.05 | 1.16% | 4.29 | 4.41 | 124107 | 5393.30 | 1.09% |
| 2025-02-14 | 4.36 | 4.32 | -0.02 | -0.46% | 4.30 | 4.36 | 73367 | 3176.21 | 0.65% |
| 2025-02-13 | 4.36 | 4.34 | -0.03 | -0.69% | 4.34 | 4.39 | 74454 | 3250.07 | 0.66% |
| 2025-02-12 | 4.34 | 4.37 | 0.01 | 0.23% | 4.31 | 4.38 | 80407 | 3493.72 | 0.71% |
| 2025-02-11 | 4.39 | 4.36 | -0.03 | -0.68% | 4.31 | 4.41 | 103058 | 4476.27 | 0.91% |
| 2025-02-10 | 4.35 | 4.39 | 0.06 | 1.39% | 4.34 | 4.40 | 95832 | 4187.77 | 0.85% |
| 2025-02-07 | 4.25 | 4.33 | 0.07 | 1.64% | 4.24 | 4.37 | 153107 | 6614.89 | 1.35% |
| 2025-02-06 | 4.20 | 4.26 | 0.04 | 0.95% | 4.16 | 4.26 | 100936 | 4262.20 | 0.89% |
| 2025-02-05 | 4.24 | 4.22 | 0.00 | 0.00% | 4.20 | 4.26 | 76500 | 3231.99 | 0.67% |
| 2025-01-27 | 4.22 | 4.22 | 0.02 | 0.48% | 4.21 | 4.33 | 106671 | 4551.64 | 0.94% |
| 2025-01-24 | 4.16 | 4.20 | 0.04 | 0.96% | 4.12 | 4.21 | 125711 | 5240.52 | 1.11% |
| 2025-01-23 | 4.17 | 4.16 | 0.02 | 0.48% | 4.15 | 4.24 | 77732 | 3265.97 | 0.69% |
| 2025-01-22 | 4.17 | 4.14 | -0.02 | -0.48% | 4.12 | 4.18 | 53937 | 2235.71 | 0.48% |
| 2025-01-21 | 4.26 | 4.16 | -0.07 | -1.65% | 4.15 | 4.27 | 86051 | 3596.65 | 0.76% |
| 2025-01-20 | 4.22 | 4.23 | 0.04 | 0.95% | 4.16 | 4.26 | 68066 | 2875.00 | 0.60% |
| 2025-01-17 | 4.19 | 4.19 | -0.03 | -0.71% | 4.16 | 4.22 | 67429 | 2826.98 | 0.59% |
| 2025-01-16 | 4.19 | 4.22 | 0.05 | 1.20% | 4.16 | 4.26 | 79175 | 3339.31 | 0.70% |
| 2025-01-15 | 4.17 | 4.17 | 0.00 | 0.00% | 4.11 | 4.21 | 79237 | 3299.36 | 0.70% |
| 2025-01-14 | 4.05 | 4.17 | 0.13 | 3.22% | 4.05 | 4.17 | 104323 | 4315.08 | 0.92% |
公元股份(002641)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。
