| 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 | 21.61 | 21.63 | 0.00 | 0.00% | 21.53 | 21.99 | 58350 | 12691.33 | 3.05% |
| 2025-12-11 | 21.95 | 21.63 | -0.36 | -1.64% | 21.55 | 21.97 | 45023 | 9779.62 | 2.35% |
| 2025-12-10 | 21.80 | 21.99 | 0.22 | 1.01% | 21.47 | 22.05 | 66469 | 14455.58 | 3.48% |
| 2025-12-09 | 22.13 | 21.77 | -0.41 | -1.85% | 21.72 | 22.15 | 47091 | 10300.96 | 2.46% |
| 2025-12-08 | 22.35 | 22.18 | -0.11 | -0.49% | 22.15 | 22.46 | 46615 | 10393.69 | 2.44% |
| 2025-12-05 | 22.09 | 22.29 | 0.20 | 0.91% | 21.80 | 22.38 | 51276 | 11338.05 | 2.68% |
| 2025-12-04 | 22.77 | 22.09 | -0.77 | -3.37% | 21.92 | 22.94 | 77868 | 17319.98 | 4.07% |
| 2025-12-03 | 23.24 | 22.86 | -0.43 | -1.85% | 22.76 | 23.47 | 55644 | 12784.60 | 2.91% |
| 2025-12-02 | 23.50 | 23.29 | -0.36 | -1.52% | 23.16 | 23.61 | 47250 | 11042.00 | 2.47% |
| 2025-12-01 | 23.34 | 23.65 | 0.27 | 1.15% | 23.28 | 23.95 | 52384 | 12417.58 | 2.74% |
| 2025-11-28 | 23.42 | 23.38 | -0.09 | -0.38% | 23.16 | 23.46 | 49807 | 11603.05 | 2.60% |
| 2025-11-27 | 23.38 | 23.47 | 0.10 | 0.43% | 23.12 | 23.90 | 48199 | 11336.62 | 2.52% |
| 2025-11-26 | 23.80 | 23.37 | -0.35 | -1.48% | 23.32 | 24.73 | 56203 | 13333.10 | 2.94% |
| 2025-11-25 | 23.65 | 23.72 | 0.21 | 0.89% | 23.29 | 23.96 | 53285 | 12620.58 | 2.79% |
| 2025-11-24 | 23.18 | 23.51 | 0.40 | 1.73% | 23.18 | 23.96 | 66365 | 15666.95 | 3.47% |
| 2025-11-21 | 23.98 | 23.11 | -1.11 | -4.58% | 23.09 | 24.38 | 79904 | 18830.93 | 4.18% |
| 2025-11-20 | 24.36 | 24.22 | 0.01 | 0.04% | 23.82 | 24.57 | 66681 | 16112.58 | 3.49% |
| 2025-11-19 | 24.37 | 24.21 | -0.12 | -0.49% | 23.91 | 24.39 | 59548 | 14375.24 | 3.11% |
| 2025-11-18 | 24.72 | 24.33 | -0.43 | -1.74% | 24.14 | 24.92 | 86542 | 21155.04 | 4.52% |
| 2025-11-17 | 24.28 | 24.76 | 0.53 | 2.19% | 24.07 | 24.88 | 110904 | 27237.00 | 5.80% |
| 2025-11-14 | 23.54 | 24.23 | 0.62 | 2.63% | 23.50 | 24.80 | 128064 | 31120.63 | 6.70% |
| 2025-11-13 | 23.42 | 23.61 | 0.13 | 0.55% | 23.14 | 23.85 | 62061 | 14571.55 | 3.24% |
| 2025-11-12 | 23.70 | 23.48 | -0.20 | -0.84% | 23.36 | 23.73 | 55422 | 13031.44 | 2.90% |
| 2025-11-11 | 23.61 | 23.68 | -0.03 | -0.13% | 23.50 | 23.87 | 72483 | 17175.89 | 3.79% |
| 2025-11-10 | 23.20 | 23.71 | 0.71 | 3.09% | 22.96 | 23.79 | 99886 | 23430.91 | 5.22% |
| 2025-11-07 | 22.70 | 23.00 | 0.25 | 1.10% | 22.61 | 23.26 | 63679 | 14649.76 | 3.33% |
| 2025-11-06 | 23.01 | 22.75 | -0.32 | -1.39% | 22.68 | 23.12 | 54826 | 12509.26 | 2.87% |
| 2025-11-05 | 22.56 | 23.07 | 0.41 | 1.81% | 22.42 | 23.50 | 87966 | 20368.10 | 4.60% |
| 2025-11-04 | 22.65 | 22.66 | 0.01 | 0.04% | 22.51 | 22.80 | 45237 | 10238.58 | 2.37% |
| 2025-11-03 | 22.74 | 22.65 | -0.05 | -0.22% | 22.54 | 22.99 | 64800 | 14706.20 | 3.39% |
| 2025-10-31 | 22.06 | 22.70 | 1.19 | 5.53% | 21.96 | 23.00 | 157855 | 35729.20 | 8.25% |
| 2025-10-30 | 21.62 | 21.51 | -0.17 | -0.78% | 21.47 | 21.75 | 32649 | 7054.34 | 1.71% |
| 2025-10-29 | 21.62 | 21.68 | 0.06 | 0.28% | 21.42 | 21.68 | 32798 | 7065.99 | 1.71% |
| 2025-10-28 | 21.80 | 21.62 | -0.19 | -0.87% | 21.56 | 21.93 | 39314 | 8541.21 | 2.06% |
| 2025-10-27 | 21.76 | 21.81 | 0.05 | 0.23% | 21.69 | 21.91 | 42807 | 9324.92 | 2.24% |
| 2025-10-24 | 22.07 | 21.76 | -0.32 | -1.45% | 21.69 | 22.27 | 59345 | 13008.96 | 3.10% |
| 2025-10-23 | 22.20 | 22.08 | -0.20 | -0.90% | 21.81 | 22.22 | 46144 | 10130.01 | 2.41% |
| 2025-10-22 | 21.95 | 22.28 | 0.28 | 1.27% | 21.87 | 22.65 | 75261 | 16824.43 | 3.93% |
| 2025-10-21 | 21.82 | 22.00 | 0.20 | 0.92% | 21.72 | 22.15 | 45054 | 9884.06 | 2.36% |
| 2025-10-20 | 22.06 | 21.80 | -0.11 | -0.50% | 21.63 | 22.12 | 50463 | 10994.34 | 2.64% |
| 2025-10-17 | 22.54 | 21.91 | -0.59 | -2.62% | 21.89 | 22.66 | 69458 | 15424.82 | 3.63% |
| 2025-10-16 | 22.72 | 22.50 | -0.21 | -0.92% | 22.44 | 22.97 | 88672 | 20096.71 | 4.64% |
| 2025-10-15 | 21.61 | 22.71 | 1.11 | 5.14% | 21.50 | 23.58 | 193450 | 44158.48 | 10.11% |
| 2025-10-14 | 21.40 | 21.60 | 0.28 | 1.31% | 21.40 | 21.82 | 54596 | 11805.92 | 2.85% |
| 2025-10-13 | 21.23 | 21.32 | -0.37 | -1.71% | 20.93 | 21.34 | 51516 | 10901.79 | 2.69% |
| 2025-10-10 | 21.51 | 21.69 | 0.13 | 0.60% | 21.48 | 21.82 | 47043 | 10202.65 | 2.46% |
| 2025-10-09 | 21.79 | 21.56 | -0.17 | -0.78% | 21.29 | 21.82 | 53703 | 11527.69 | 2.81% |
| 2025-09-30 | 22.15 | 21.73 | -0.38 | -1.72% | 21.69 | 22.16 | 47312 | 10350.52 | 2.47% |
| 2025-09-29 | 21.91 | 22.11 | 0.17 | 0.77% | 21.40 | 22.18 | 46748 | 10184.55 | 2.44% |
| 2025-09-26 | 21.90 | 21.94 | -0.05 | -0.23% | 21.76 | 22.09 | 42134 | 9241.88 | 2.20% |
| 2025-09-25 | 22.20 | 21.99 | -0.20 | -0.90% | 21.85 | 22.50 | 46671 | 10318.94 | 2.44% |
| 2025-09-24 | 21.92 | 22.19 | 0.19 | 0.86% | 21.83 | 22.33 | 47860 | 10601.48 | 2.50% |
| 2025-09-23 | 22.73 | 22.00 | -0.81 | -3.55% | 21.58 | 22.78 | 80502 | 17670.58 | 4.21% |
| 2025-09-22 | 23.12 | 22.81 | -0.34 | -1.47% | 22.60 | 23.15 | 50161 | 11444.09 | 2.62% |
| 2025-09-19 | 22.50 | 23.15 | 0.63 | 2.80% | 22.41 | 23.28 | 75128 | 17180.96 | 3.93% |
| 2025-09-18 | 23.00 | 22.52 | -0.49 | -2.13% | 22.32 | 23.03 | 67259 | 15260.82 | 3.52% |
| 2025-09-17 | 23.18 | 23.01 | -0.11 | -0.48% | 22.85 | 23.18 | 44352 | 10195.18 | 2.32% |
| 2025-09-16 | 23.50 | 23.12 | -0.37 | -1.58% | 23.00 | 23.58 | 77188 | 17900.11 | 4.04% |
| 2025-09-15 | 22.81 | 23.49 | 0.59 | 2.58% | 22.79 | 23.95 | 115266 | 26887.00 | 6.03% |
| 2025-09-12 | 22.62 | 22.90 | 0.28 | 1.24% | 22.56 | 23.29 | 78960 | 18098.55 | 4.13% |
| 2025-09-11 | 22.47 | 22.62 | 0.07 | 0.31% | 22.30 | 22.74 | 61633 | 13868.85 | 3.22% |
| 2025-09-10 | 22.23 | 22.55 | 0.29 | 1.30% | 22.05 | 22.80 | 69229 | 15516.83 | 3.62% |
| 2025-09-09 | 22.42 | 22.26 | -0.13 | -0.58% | 22.19 | 22.54 | 54491 | 12162.32 | 2.85% |
| 2025-09-08 | 21.73 | 22.39 | 0.75 | 3.47% | 21.70 | 22.60 | 116653 | 25831.02 | 6.10% |
| 2025-09-05 | 21.52 | 21.64 | 0.09 | 0.42% | 21.41 | 21.66 | 31348 | 6757.77 | 1.64% |
| 2025-09-04 | 21.34 | 21.55 | 0.22 | 1.03% | 21.29 | 21.70 | 39583 | 8507.24 | 2.07% |
| 2025-09-03 | 21.88 | 21.33 | -0.48 | -2.20% | 21.26 | 21.90 | 42198 | 9098.94 | 2.21% |
| 2025-09-02 | 22.18 | 21.81 | -0.37 | -1.67% | 21.65 | 22.19 | 58061 | 12696.79 | 3.04% |
| 2025-09-01 | 22.19 | 22.18 | -0.01 | -0.05% | 22.01 | 22.29 | 49137 | 10876.61 | 2.57% |
| 2025-08-29 | 22.59 | 22.19 | -0.41 | -1.81% | 22.16 | 22.85 | 60015 | 13491.09 | 3.14% |
| 2025-08-28 | 22.50 | 22.60 | -0.05 | -0.22% | 21.81 | 22.81 | 83427 | 18662.21 | 4.36% |
| 2025-08-27 | 23.19 | 22.65 | -0.54 | -2.33% | 22.65 | 23.29 | 73802 | 16936.28 | 3.86% |
| 2025-08-26 | 22.99 | 23.19 | 0.20 | 0.87% | 22.81 | 23.37 | 60503 | 13989.47 | 3.16% |
| 2025-08-25 | 22.77 | 22.99 | 0.33 | 1.46% | 22.69 | 23.36 | 113602 | 26207.42 | 5.94% |
| 2025-08-22 | 22.66 | 22.66 | 0.07 | 0.31% | 22.47 | 22.68 | 44723 | 10103.82 | 2.34% |
| 2025-08-21 | 22.68 | 22.59 | -0.05 | -0.22% | 22.48 | 22.78 | 52560 | 11899.97 | 2.75% |
| 2025-08-20 | 22.33 | 22.64 | 0.26 | 1.16% | 22.13 | 22.66 | 59681 | 13426.39 | 3.12% |
| 2025-08-19 | 22.31 | 22.38 | 0.12 | 0.54% | 22.31 | 22.59 | 48095 | 10793.18 | 2.51% |
| 2025-08-18 | 22.20 | 22.26 | 0.09 | 0.41% | 22.17 | 22.40 | 46946 | 10452.16 | 2.45% |
| 2025-08-15 | 21.90 | 22.17 | 0.24 | 1.09% | 21.90 | 22.32 | 38374 | 8510.82 | 2.01% |
坚朗五金(002791)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。
