| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.29 | 31.89 | 0.61 | 1.95% | 31.10 | 31.93 | 21994 | 6959.94 | 0.80% |
| 2026-03-24 | 30.88 | 31.28 | 1.02 | 3.37% | 30.30 | 31.28 | 34083 | 10512.24 | 1.23% |
| 2026-03-23 | 31.66 | 30.26 | -1.87 | -5.82% | 30.03 | 31.78 | 45691 | 14104.83 | 1.66% |
| 2026-03-20 | 33.48 | 32.13 | -1.27 | -3.80% | 32.10 | 33.67 | 32529 | 10643.90 | 1.18% |
| 2026-03-19 | 34.30 | 33.40 | -1.22 | -3.52% | 33.38 | 34.49 | 32043 | 10854.88 | 1.16% |
| 2026-03-18 | 34.58 | 34.62 | 0.04 | 0.12% | 34.00 | 34.72 | 26541 | 9095.28 | 0.96% |
| 2026-03-17 | 34.86 | 34.58 | -0.21 | -0.60% | 34.51 | 35.40 | 27548 | 9631.99 | 1.00% |
| 2026-03-16 | 35.70 | 34.79 | -0.99 | -2.77% | 34.50 | 35.74 | 48493 | 16901.15 | 1.76% |
| 2026-03-13 | 35.33 | 35.78 | 0.48 | 1.36% | 35.33 | 36.60 | 54036 | 19466.46 | 1.96% |
| 2026-03-12 | 36.03 | 35.30 | -0.72 | -2.00% | 35.30 | 36.10 | 36728 | 13049.35 | 1.33% |
| 2026-03-11 | 36.38 | 36.02 | -0.38 | -1.04% | 35.90 | 36.56 | 30502 | 11034.72 | 1.11% |
| 2026-03-10 | 36.05 | 36.40 | 0.40 | 1.11% | 36.00 | 36.52 | 24130 | 8758.37 | 0.87% |
| 2026-03-09 | 36.39 | 36.00 | -0.46 | -1.26% | 35.77 | 36.48 | 38310 | 13793.68 | 1.39% |
| 2026-03-06 | 35.79 | 36.46 | 0.64 | 1.79% | 35.64 | 36.47 | 34806 | 12628.74 | 1.26% |
| 2026-03-05 | 35.96 | 35.82 | 0.45 | 1.27% | 35.70 | 36.49 | 34901 | 12586.72 | 1.26% |
| 2026-03-04 | 35.25 | 35.37 | 0.14 | 0.40% | 35.11 | 36.17 | 33118 | 11809.57 | 1.20% |
| 2026-03-03 | 36.22 | 35.23 | -0.99 | -2.73% | 35.18 | 36.72 | 43450 | 15539.41 | 1.57% |
| 2026-03-02 | 36.52 | 36.22 | -0.50 | -1.36% | 36.18 | 37.14 | 36075 | 13139.19 | 1.31% |
| 2026-02-27 | 36.38 | 36.72 | 0.17 | 0.47% | 36.28 | 36.78 | 23529 | 8622.85 | 0.85% |
| 2026-02-26 | 36.75 | 36.55 | -0.23 | -0.63% | 36.43 | 37.00 | 25083 | 9187.96 | 0.91% |
| 2026-02-25 | 36.32 | 36.78 | 0.46 | 1.27% | 36.21 | 37.07 | 36624 | 13444.34 | 1.33% |
| 2026-02-24 | 35.89 | 36.32 | 0.59 | 1.65% | 35.70 | 36.44 | 31122 | 11264.74 | 1.13% |
| 2026-02-13 | 36.26 | 35.73 | -0.66 | -1.81% | 35.73 | 36.64 | 29905 | 10813.98 | 1.08% |
| 2026-02-12 | 37.00 | 36.39 | -0.70 | -1.89% | 36.39 | 37.09 | 35780 | 13142.57 | 1.30% |
| 2026-02-11 | 36.51 | 37.09 | -0.26 | -0.70% | 36.49 | 37.83 | 59350 | 22078.91 | 2.15% |
| 2026-02-10 | 35.97 | 37.35 | 1.38 | 3.84% | 35.80 | 37.98 | 57012 | 20935.83 | 2.07% |
| 2026-02-09 | 36.12 | 35.97 | -0.18 | -0.50% | 35.66 | 36.15 | 46306 | 16607.81 | 1.68% |
| 2026-02-06 | 35.35 | 36.15 | 1.38 | 3.97% | 35.35 | 36.48 | 75499 | 27200.36 | 2.74% |
| 2026-02-05 | 34.60 | 34.77 | 0.10 | 0.29% | 34.51 | 35.10 | 30846 | 10751.00 | 1.12% |
| 2026-02-04 | 34.51 | 34.67 | 0.15 | 0.43% | 34.31 | 34.85 | 25197 | 8719.02 | 0.91% |
| 2026-02-03 | 34.52 | 34.52 | 0.22 | 0.64% | 34.15 | 34.70 | 33948 | 11689.85 | 1.23% |
| 2026-02-02 | 35.50 | 34.30 | -0.99 | -2.81% | 34.30 | 35.74 | 33373 | 11684.39 | 1.21% |
| 2026-01-30 | 35.23 | 35.29 | 0.04 | 0.11% | 34.90 | 35.78 | 33403 | 11794.90 | 1.21% |
| 2026-01-29 | 35.50 | 35.25 | -0.36 | -1.01% | 35.11 | 35.81 | 34227 | 12146.98 | 1.24% |
| 2026-01-28 | 36.00 | 35.61 | -0.38 | -1.06% | 35.53 | 36.27 | 40094 | 14333.26 | 1.45% |
| 2026-01-27 | 36.30 | 35.99 | -0.34 | -0.94% | 35.46 | 36.49 | 34490 | 12371.92 | 1.25% |
| 2026-01-26 | 37.43 | 36.33 | -1.10 | -2.94% | 36.08 | 37.45 | 60434 | 22145.45 | 2.19% |
| 2026-01-23 | 37.15 | 37.43 | 0.13 | 0.35% | 37.05 | 37.46 | 40467 | 15073.31 | 1.47% |
| 2026-01-22 | 37.40 | 37.30 | -0.15 | -0.40% | 37.17 | 37.70 | 33362 | 12458.09 | 1.21% |
| 2026-01-21 | 37.10 | 37.45 | 0.21 | 0.56% | 36.69 | 37.50 | 30644 | 11403.45 | 1.11% |
| 2026-01-20 | 37.65 | 37.24 | -0.60 | -1.59% | 37.16 | 37.92 | 39107 | 14653.08 | 1.42% |
| 2026-01-19 | 37.87 | 37.84 | -0.01 | -0.03% | 37.41 | 37.96 | 34265 | 12929.64 | 1.24% |
| 2026-01-16 | 37.56 | 37.85 | 0.28 | 0.75% | 37.52 | 38.50 | 58600 | 22301.01 | 2.12% |
| 2026-01-15 | 37.40 | 37.57 | -0.08 | -0.21% | 37.35 | 37.88 | 31200 | 11738.83 | 1.13% |
| 2026-01-14 | 38.02 | 37.65 | -0.40 | -1.05% | 37.14 | 38.23 | 78855 | 29745.81 | 2.86% |
| 2026-01-13 | 38.48 | 38.05 | -0.50 | -1.30% | 37.99 | 38.89 | 56599 | 21694.69 | 2.05% |
| 2026-01-12 | 38.94 | 38.55 | -0.13 | -0.34% | 38.36 | 39.16 | 66394 | 25594.12 | 2.41% |
| 2026-01-09 | 38.70 | 38.68 | 0.23 | 0.60% | 38.33 | 38.83 | 64648 | 24923.10 | 2.34% |
| 2026-01-08 | 38.08 | 38.45 | 0.37 | 0.97% | 37.85 | 38.57 | 56434 | 21592.14 | 2.04% |
| 2026-01-07 | 38.47 | 38.08 | -0.42 | -1.09% | 37.87 | 38.47 | 55855 | 21295.44 | 2.02% |
| 2026-01-06 | 37.50 | 38.50 | 1.06 | 2.83% | 37.34 | 38.66 | 78928 | 30004.34 | 2.86% |
| 2026-01-05 | 37.67 | 37.44 | -0.29 | -0.77% | 37.21 | 37.70 | 62175 | 23229.77 | 2.25% |
| 2025-12-31 | 37.52 | 37.73 | 0.12 | 0.32% | 37.41 | 37.88 | 38715 | 14578.77 | 1.40% |
| 2025-12-30 | 37.96 | 37.61 | -0.73 | -1.90% | 37.32 | 37.96 | 63810 | 23964.47 | 2.31% |
| 2025-12-29 | 38.80 | 38.34 | -0.10 | -0.26% | 38.00 | 39.17 | 87964 | 33898.25 | 3.19% |
| 2025-12-26 | 39.36 | 38.44 | -1.26 | -3.17% | 38.30 | 39.59 | 130927 | 50616.31 | 4.74% |
| 2025-12-25 | 42.00 | 39.70 | -1.98 | -4.75% | 39.24 | 42.05 | 201178 | 80446.49 | 7.29% |
| 2025-12-24 | 38.45 | 41.68 | 3.24 | 8.43% | 38.26 | 42.18 | 265306 | 108310.08 | 9.61% |
| 2025-12-23 | 37.61 | 38.44 | 0.83 | 2.21% | 36.98 | 38.85 | 98718 | 37745.76 | 3.58% |
| 2025-12-22 | 37.29 | 37.61 | 1.06 | 2.90% | 37.28 | 38.46 | 98000 | 37093.89 | 3.55% |
| 2025-12-19 | 36.25 | 36.55 | 0.24 | 0.66% | 36.25 | 36.79 | 31450 | 11486.92 | 1.14% |
| 2025-12-18 | 36.53 | 36.31 | -0.40 | -1.09% | 36.30 | 36.84 | 46272 | 16903.02 | 1.68% |
| 2025-12-17 | 35.68 | 36.71 | 0.99 | 2.77% | 35.61 | 36.88 | 73830 | 26954.38 | 2.67% |
| 2025-12-16 | 36.26 | 35.72 | -0.67 | -1.84% | 35.61 | 36.42 | 40072 | 14384.02 | 1.45% |
| 2025-12-15 | 34.89 | 36.39 | 1.40 | 4.00% | 34.81 | 36.65 | 90686 | 32737.96 | 3.29% |
| 2025-12-12 | 34.71 | 34.99 | 0.28 | 0.81% | 34.71 | 35.35 | 22770 | 7974.57 | 0.83% |
| 2025-12-11 | 35.45 | 34.71 | -0.70 | -1.98% | 34.71 | 35.53 | 25343 | 8870.80 | 0.92% |
| 2025-12-10 | 34.81 | 35.41 | 0.50 | 1.43% | 34.72 | 35.49 | 25265 | 8898.83 | 0.92% |
| 2025-12-09 | 35.11 | 34.91 | -0.33 | -0.94% | 34.88 | 35.60 | 23838 | 8391.46 | 0.86% |
| 2025-12-08 | 35.30 | 35.24 | 0.16 | 0.46% | 35.14 | 35.70 | 28912 | 10238.10 | 1.05% |
| 2025-12-05 | 34.47 | 35.08 | 0.57 | 1.65% | 34.34 | 35.08 | 28993 | 10119.29 | 1.05% |
| 2025-12-04 | 35.00 | 34.51 | -0.39 | -1.12% | 34.39 | 35.15 | 21672 | 7494.07 | 0.79% |
| 2025-12-03 | 35.40 | 34.90 | -0.44 | -1.25% | 34.81 | 35.76 | 23021 | 8087.77 | 0.83% |
| 2025-12-02 | 35.50 | 35.34 | -0.32 | -0.90% | 35.15 | 35.85 | 20833 | 7379.18 | 0.75% |
| 2025-12-01 | 35.46 | 35.66 | 0.26 | 0.73% | 35.44 | 36.20 | 34245 | 12260.82 | 1.24% |
| 2025-11-28 | 34.99 | 35.47 | 0.44 | 1.26% | 34.86 | 35.55 | 23501 | 8279.37 | 0.85% |
| 2025-11-27 | 35.16 | 35.03 | -0.19 | -0.54% | 35.03 | 35.48 | 17085 | 6018.75 | 0.62% |
| 2025-11-26 | 35.23 | 35.22 | -0.13 | -0.37% | 35.12 | 35.78 | 19483 | 6901.63 | 0.71% |
| 2025-11-25 | 35.30 | 35.35 | 0.30 | 0.86% | 34.86 | 35.50 | 24768 | 8744.62 | 0.90% |
| 2025-11-24 | 34.55 | 35.05 | 0.57 | 1.65% | 34.40 | 35.25 | 32073 | 11188.44 | 1.16% |
高争民爆(002827)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。
