| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.28 | 4.26 | -0.03 | -0.70% | 4.25 | 4.36 | 167601 | 7207.59 | 1.48% |
| 2025-12-11 | 4.42 | 4.29 | -0.15 | -3.38% | 4.26 | 4.43 | 243099 | 10506.47 | 2.14% |
| 2025-12-10 | 4.42 | 4.44 | -0.02 | -0.45% | 4.39 | 4.49 | 196843 | 8730.68 | 1.74% |
| 2025-12-09 | 4.50 | 4.46 | -0.04 | -0.89% | 4.42 | 4.55 | 261889 | 11736.66 | 2.31% |
| 2025-12-08 | 4.56 | 4.50 | 0.02 | 0.45% | 4.46 | 4.59 | 290981 | 13061.66 | 2.57% |
| 2025-12-05 | 4.49 | 4.48 | -0.03 | -0.67% | 4.42 | 4.50 | 366386 | 16307.38 | 3.23% |
| 2025-12-04 | 4.29 | 4.51 | 0.21 | 4.88% | 4.21 | 4.60 | 735278 | 32707.31 | 6.48% |
| 2025-12-03 | 4.29 | 4.30 | -0.01 | -0.23% | 4.26 | 4.31 | 108032 | 4624.67 | 0.95% |
| 2025-12-02 | 4.26 | 4.31 | 0.03 | 0.70% | 4.22 | 4.32 | 138297 | 5918.79 | 1.22% |
| 2025-12-01 | 4.27 | 4.28 | 0.00 | 0.00% | 4.26 | 4.32 | 127704 | 5472.51 | 1.13% |
| 2025-11-28 | 4.22 | 4.28 | 0.05 | 1.18% | 4.19 | 4.28 | 107324 | 4553.48 | 0.95% |
| 2025-11-27 | 4.23 | 4.23 | 0.01 | 0.24% | 4.19 | 4.26 | 116460 | 4926.16 | 1.03% |
| 2025-11-26 | 4.22 | 4.22 | 0.01 | 0.24% | 4.21 | 4.29 | 143171 | 6073.97 | 1.26% |
| 2025-11-25 | 4.19 | 4.21 | 0.04 | 0.96% | 4.16 | 4.24 | 117655 | 4956.36 | 1.04% |
| 2025-11-24 | 4.16 | 4.17 | 0.03 | 0.72% | 4.15 | 4.22 | 128643 | 5377.39 | 1.13% |
| 2025-11-21 | 4.31 | 4.14 | -0.20 | -4.61% | 4.13 | 4.35 | 255801 | 10782.77 | 2.26% |
| 2025-11-20 | 4.37 | 4.34 | -0.01 | -0.23% | 4.30 | 4.38 | 154513 | 6711.91 | 1.36% |
| 2025-11-19 | 4.40 | 4.35 | -0.07 | -1.58% | 4.34 | 4.44 | 152251 | 6649.91 | 1.34% |
| 2025-11-18 | 4.48 | 4.42 | -0.07 | -1.56% | 4.38 | 4.50 | 203226 | 8967.40 | 1.79% |
| 2025-11-17 | 4.48 | 4.49 | -0.01 | -0.22% | 4.47 | 4.52 | 141071 | 6331.13 | 1.24% |
| 2025-11-14 | 4.50 | 4.50 | -0.01 | -0.22% | 4.46 | 4.54 | 163642 | 7389.67 | 1.44% |
| 2025-11-13 | 4.50 | 4.51 | 0.03 | 0.67% | 4.46 | 4.53 | 168771 | 7591.95 | 1.49% |
| 2025-11-12 | 4.52 | 4.48 | -0.05 | -1.10% | 4.46 | 4.53 | 200774 | 9015.11 | 1.77% |
| 2025-11-11 | 4.44 | 4.53 | 0.09 | 2.03% | 4.41 | 4.55 | 283453 | 12775.08 | 2.50% |
| 2025-11-10 | 4.44 | 4.44 | 0.03 | 0.68% | 4.41 | 4.45 | 164161 | 7273.04 | 1.45% |
| 2025-11-07 | 4.38 | 4.41 | 0.03 | 0.68% | 4.36 | 4.43 | 196148 | 8642.08 | 1.73% |
| 2025-11-06 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.39 | 164226 | 7160.24 | 1.45% |
| 2025-11-05 | 4.29 | 4.38 | 0.07 | 1.62% | 4.27 | 4.39 | 223073 | 9709.04 | 1.97% |
| 2025-11-04 | 4.29 | 4.31 | 0.00 | 0.00% | 4.28 | 4.33 | 166257 | 7156.04 | 1.47% |
| 2025-11-03 | 4.27 | 4.31 | 0.05 | 1.17% | 4.25 | 4.31 | 139519 | 5971.69 | 1.23% |
| 2025-10-31 | 4.24 | 4.26 | 0.03 | 0.71% | 4.22 | 4.28 | 146426 | 6231.83 | 1.29% |
| 2025-10-30 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.29 | 194636 | 8266.65 | 1.72% |
| 2025-10-29 | 4.32 | 4.29 | -0.03 | -0.69% | 4.26 | 4.32 | 161256 | 6908.05 | 1.42% |
| 2025-10-28 | 4.35 | 4.32 | -0.06 | -1.37% | 4.31 | 4.35 | 222022 | 9601.78 | 1.96% |
| 2025-10-27 | 4.37 | 4.38 | 0.02 | 0.46% | 4.34 | 4.43 | 263578 | 11556.49 | 2.32% |
| 2025-10-24 | 4.38 | 4.36 | -0.02 | -0.46% | 4.30 | 4.38 | 234662 | 10205.87 | 2.07% |
| 2025-10-23 | 4.37 | 4.38 | 0.01 | 0.23% | 4.31 | 4.39 | 170692 | 7420.35 | 1.51% |
| 2025-10-22 | 4.33 | 4.37 | 0.03 | 0.69% | 4.32 | 4.40 | 233284 | 10177.03 | 2.06% |
| 2025-10-21 | 4.26 | 4.34 | 0.08 | 1.88% | 4.25 | 4.35 | 227268 | 9806.56 | 2.00% |
| 2025-10-20 | 4.29 | 4.26 | 0.02 | 0.47% | 4.24 | 4.30 | 129589 | 5519.43 | 1.14% |
| 2025-10-17 | 4.28 | 4.24 | -0.06 | -1.40% | 4.24 | 4.32 | 213308 | 9133.20 | 1.88% |
| 2025-10-16 | 4.37 | 4.30 | -0.07 | -1.60% | 4.28 | 4.37 | 197263 | 8516.49 | 1.74% |
| 2025-10-15 | 4.33 | 4.37 | 0.04 | 0.92% | 4.33 | 4.38 | 210551 | 9169.74 | 1.86% |
| 2025-10-14 | 4.36 | 4.33 | -0.01 | -0.23% | 4.30 | 4.38 | 273427 | 11896.08 | 2.41% |
| 2025-10-13 | 4.25 | 4.34 | -0.03 | -0.69% | 4.22 | 4.34 | 233090 | 9974.72 | 2.06% |
| 2025-10-10 | 4.27 | 4.37 | 0.08 | 1.86% | 4.25 | 4.37 | 311541 | 13478.34 | 2.75% |
| 2025-10-09 | 4.25 | 4.29 | 0.04 | 0.94% | 4.24 | 4.29 | 188125 | 8031.65 | 1.66% |
| 2025-09-30 | 4.28 | 4.25 | -0.02 | -0.47% | 4.24 | 4.28 | 210116 | 8935.37 | 1.85% |
| 2025-09-29 | 4.27 | 4.27 | -0.02 | -0.47% | 4.20 | 4.28 | 262704 | 11169.22 | 2.32% |
| 2025-09-26 | 4.28 | 4.29 | -0.01 | -0.23% | 4.23 | 4.32 | 326657 | 13965.72 | 2.88% |
| 2025-09-25 | 4.36 | 4.30 | -0.08 | -1.83% | 4.29 | 4.38 | 423454 | 18298.66 | 3.73% |
| 2025-09-24 | 4.41 | 4.38 | -0.06 | -1.35% | 4.32 | 4.43 | 618386 | 26950.77 | 5.45% |
| 2025-09-23 | 4.51 | 4.44 | -0.30 | -6.33% | 4.29 | 4.59 | 1145759 | 50578.83 | 10.10% |
| 2025-09-22 | 5.61 | 4.74 | -0.36 | -7.06% | 4.70 | 5.61 | 1755684 | 88999.19 | 15.48% |
| 2025-09-19 | 5.10 | 5.10 | 0.46 | 9.91% | 5.10 | 5.10 | 136003 | 6936.18 | 1.20% |
| 2025-09-18 | 4.23 | 4.64 | 0.42 | 9.95% | 4.20 | 4.64 | 406873 | 18725.38 | 3.59% |
| 2025-09-17 | 4.25 | 4.22 | -0.03 | -0.71% | 4.18 | 4.27 | 145408 | 6128.26 | 1.28% |
| 2025-09-16 | 4.12 | 4.25 | 0.13 | 3.16% | 4.11 | 4.31 | 309693 | 13028.45 | 2.73% |
| 2025-09-15 | 4.13 | 4.12 | -0.01 | -0.24% | 4.08 | 4.14 | 108059 | 4439.54 | 0.95% |
| 2025-09-12 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.16 | 103805 | 4294.97 | 0.92% |
| 2025-09-11 | 4.11 | 4.15 | 0.02 | 0.48% | 4.09 | 4.15 | 94047 | 3878.57 | 0.83% |
| 2025-09-10 | 4.14 | 4.13 | -0.01 | -0.24% | 4.11 | 4.15 | 72768 | 3002.78 | 0.64% |
| 2025-09-09 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.17 | 113147 | 4686.74 | 1.00% |
| 2025-09-08 | 4.14 | 4.15 | 0.00 | 0.00% | 4.12 | 4.18 | 121101 | 5023.74 | 1.07% |
| 2025-09-05 | 4.10 | 4.15 | 0.06 | 1.47% | 4.08 | 4.16 | 138947 | 5718.80 | 1.23% |
| 2025-09-04 | 4.08 | 4.09 | 0.00 | 0.00% | 4.06 | 4.14 | 222675 | 9126.21 | 1.96% |
| 2025-09-03 | 4.13 | 4.09 | -0.04 | -0.97% | 4.07 | 4.16 | 107614 | 4419.46 | 0.95% |
| 2025-09-02 | 4.16 | 4.13 | -0.02 | -0.48% | 4.08 | 4.17 | 119107 | 4908.85 | 1.05% |
| 2025-09-01 | 4.17 | 4.15 | 0.00 | 0.00% | 4.13 | 4.20 | 105014 | 4367.18 | 0.93% |
| 2025-08-29 | 4.22 | 4.15 | -0.05 | -1.19% | 4.14 | 4.23 | 143025 | 5976.56 | 1.26% |
| 2025-08-28 | 4.23 | 4.20 | -0.02 | -0.47% | 4.12 | 4.29 | 211395 | 8895.12 | 1.86% |
| 2025-08-27 | 4.33 | 4.22 | -0.13 | -2.99% | 4.22 | 4.35 | 155511 | 6672.47 | 1.37% |
| 2025-08-26 | 4.32 | 4.35 | 0.01 | 0.23% | 4.30 | 4.36 | 148843 | 6449.28 | 1.31% |
| 2025-08-25 | 4.31 | 4.34 | 0.03 | 0.70% | 4.30 | 4.35 | 158590 | 6865.58 | 1.40% |
| 2025-08-22 | 4.36 | 4.31 | -0.05 | -1.15% | 4.26 | 4.36 | 167809 | 7210.98 | 1.48% |
| 2025-08-21 | 4.30 | 4.36 | 0.05 | 1.16% | 4.29 | 4.39 | 198412 | 8615.26 | 1.75% |
| 2025-08-20 | 4.27 | 4.31 | 0.03 | 0.70% | 4.25 | 4.31 | 109754 | 4708.29 | 0.97% |
| 2025-08-19 | 4.29 | 4.28 | 0.00 | 0.00% | 4.24 | 4.29 | 112446 | 4797.09 | 0.99% |
| 2025-08-18 | 4.34 | 4.28 | -0.03 | -0.70% | 4.26 | 4.37 | 210830 | 9064.76 | 1.86% |
| 2025-08-15 | 4.17 | 4.31 | 0.14 | 3.36% | 4.16 | 4.35 | 296882 | 12625.61 | 2.62% |
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。
