| 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 | 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% |
| 2025-01-13 | 4.00 | 4.04 | -0.01 | -0.25% | 3.95 | 4.09 | 87410 | 3515.29 | 0.77% |
| 2025-01-10 | 4.17 | 4.05 | -0.12 | -2.88% | 4.05 | 4.19 | 87768 | 3606.61 | 0.77% |
| 2025-01-09 | 4.21 | 4.17 | -0.06 | -1.42% | 4.16 | 4.23 | 76907 | 3220.69 | 0.68% |
| 2025-01-08 | 4.26 | 4.23 | -0.04 | -0.94% | 4.13 | 4.29 | 86316 | 3634.65 | 0.76% |
| 2025-01-07 | 4.21 | 4.27 | 0.07 | 1.67% | 4.16 | 4.27 | 84272 | 3555.17 | 0.74% |
| 2025-01-06 | 4.16 | 4.20 | 0.05 | 1.20% | 4.03 | 4.24 | 96831 | 4035.07 | 0.85% |
| 2025-01-03 | 4.35 | 4.15 | -0.19 | -4.38% | 4.10 | 4.37 | 141981 | 6003.23 | 1.25% |
| 2025-01-02 | 4.40 | 4.34 | -0.06 | -1.36% | 4.29 | 4.47 | 103264 | 4527.95 | 0.91% |
| 2024-12-31 | 4.49 | 4.40 | -0.10 | -2.22% | 4.39 | 4.54 | 105774 | 4712.29 | 0.93% |
| 2024-12-30 | 4.54 | 4.50 | -0.08 | -1.75% | 4.47 | 4.58 | 89967 | 4052.99 | 0.79% |
| 2024-12-27 | 4.51 | 4.58 | 0.07 | 1.55% | 4.49 | 4.62 | 94811 | 4344.42 | 0.84% |
| 2024-12-26 | 4.49 | 4.51 | 0.02 | 0.45% | 4.48 | 4.55 | 75283 | 3398.79 | 0.66% |
| 2024-12-25 | 4.57 | 4.49 | -0.11 | -2.39% | 4.42 | 4.58 | 108883 | 4878.60 | 0.96% |
| 2024-12-24 | 4.55 | 4.60 | 0.05 | 1.10% | 4.52 | 4.61 | 84854 | 3879.05 | 0.75% |
| 2024-12-23 | 4.75 | 4.55 | -0.20 | -4.21% | 4.52 | 4.78 | 183106 | 8450.62 | 1.61% |
| 2024-12-20 | 4.71 | 4.75 | 0.03 | 0.64% | 4.69 | 4.82 | 179818 | 8554.05 | 1.59% |
| 2024-12-19 | 4.67 | 4.72 | 0.02 | 0.43% | 4.58 | 4.77 | 200050 | 9324.46 | 1.76% |
| 2024-12-18 | 4.74 | 4.70 | -0.03 | -0.63% | 4.67 | 4.79 | 162441 | 7695.76 | 1.43% |
| 2024-12-17 | 4.94 | 4.73 | -0.22 | -4.44% | 4.72 | 4.99 | 260614 | 12545.32 | 2.30% |
| 2024-12-16 | 5.07 | 4.95 | -0.10 | -1.98% | 4.92 | 5.12 | 247218 | 12372.50 | 2.18% |
| 2024-12-13 | 5.21 | 5.05 | -0.19 | -3.63% | 5.03 | 5.21 | 320267 | 16370.75 | 2.82% |
| 2024-12-12 | 5.22 | 5.24 | 0.02 | 0.38% | 5.10 | 5.26 | 410151 | 21277.03 | 3.62% |
| 2024-12-11 | 5.05 | 5.22 | 0.13 | 2.55% | 5.03 | 5.30 | 537185 | 27940.03 | 4.74% |
| 2024-12-10 | 5.23 | 5.09 | -0.07 | -1.36% | 5.08 | 5.32 | 605215 | 31365.78 | 5.34% |
| 2024-12-09 | 5.40 | 5.16 | -0.14 | -2.64% | 5.11 | 5.52 | 972770 | 50928.66 | 8.58% |
| 2024-12-06 | 4.88 | 5.30 | 0.48 | 9.96% | 4.87 | 5.30 | 644093 | 33540.88 | 5.68% |
| 2024-12-05 | 4.81 | 4.82 | 0.02 | 0.42% | 4.76 | 4.84 | 148128 | 7098.50 | 1.31% |
| 2024-12-04 | 4.90 | 4.80 | -0.06 | -1.23% | 4.76 | 4.93 | 262586 | 12679.39 | 2.32% |
| 2024-12-03 | 4.75 | 4.86 | 0.13 | 2.75% | 4.69 | 4.94 | 425076 | 20513.18 | 3.75% |
| 2024-12-02 | 4.69 | 4.73 | 0.07 | 1.50% | 4.65 | 4.74 | 184814 | 8707.25 | 1.63% |
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。
