| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 38.03 | 37.79 | -0.41 | -1.07% | 37.73 | 38.19 | 46046 | 17447.53 | 1.67% |
| 2025-10-23 | 38.55 | 38.20 | -1.30 | -3.29% | 37.72 | 38.80 | 68332 | 26004.13 | 2.48% |
| 2025-10-22 | 39.30 | 39.50 | 0.34 | 0.87% | 39.15 | 39.88 | 58800 | 23248.46 | 2.13% |
| 2025-10-21 | 38.49 | 39.16 | 0.76 | 1.98% | 38.18 | 39.26 | 45948 | 17940.89 | 1.66% |
| 2025-10-20 | 38.28 | 38.40 | 0.30 | 0.79% | 38.10 | 38.65 | 35904 | 13769.53 | 1.30% |
| 2025-10-17 | 38.62 | 38.10 | -0.70 | -1.80% | 38.05 | 39.74 | 44891 | 17407.44 | 1.63% |
| 2025-10-16 | 39.80 | 38.80 | -1.17 | -2.93% | 38.65 | 39.80 | 54546 | 21328.78 | 1.98% |
| 2025-10-15 | 39.85 | 39.97 | 0.35 | 0.88% | 39.55 | 40.44 | 55393 | 22127.08 | 2.01% |
| 2025-10-14 | 39.82 | 39.62 | -0.15 | -0.38% | 39.46 | 40.49 | 71114 | 28406.07 | 2.58% |
| 2025-10-13 | 38.48 | 39.77 | -0.10 | -0.25% | 38.08 | 39.96 | 76835 | 30227.60 | 2.78% |
| 2025-10-10 | 38.73 | 39.87 | 1.29 | 3.34% | 38.39 | 40.19 | 131542 | 52276.68 | 4.77% |
| 2025-10-09 | 38.78 | 38.58 | 0.01 | 0.03% | 38.06 | 38.78 | 49077 | 18869.87 | 1.78% |
| 2025-09-30 | 38.03 | 38.57 | 0.34 | 0.89% | 38.02 | 38.66 | 50876 | 19540.79 | 1.84% |
| 2025-09-29 | 38.29 | 38.23 | -0.06 | -0.16% | 37.45 | 38.29 | 46114 | 17488.86 | 1.67% |
| 2025-09-26 | 38.00 | 38.29 | 0.20 | 0.53% | 37.69 | 38.59 | 59343 | 22648.69 | 2.15% |
| 2025-09-25 | 38.66 | 38.09 | -0.55 | -1.42% | 38.08 | 38.95 | 67640 | 25967.83 | 2.45% |
| 2025-09-24 | 39.20 | 38.64 | -0.98 | -2.47% | 38.36 | 39.55 | 93528 | 36205.95 | 3.39% |
| 2025-09-23 | 41.43 | 39.62 | -2.39 | -5.69% | 39.11 | 41.61 | 122455 | 49287.76 | 4.44% |
| 2025-09-22 | 42.16 | 42.01 | -0.22 | -0.52% | 41.28 | 42.21 | 135980 | 56737.93 | 4.93% |
| 2025-09-19 | 40.32 | 42.23 | 1.91 | 4.74% | 40.07 | 42.24 | 228211 | 95161.70 | 8.27% |
| 2025-09-18 | 40.28 | 40.32 | -0.20 | -0.49% | 39.85 | 41.83 | 135699 | 55368.71 | 4.92% |
| 2025-09-17 | 40.36 | 40.52 | 0.18 | 0.45% | 40.05 | 40.86 | 51334 | 20782.62 | 1.86% |
| 2025-09-16 | 40.22 | 40.34 | 0.12 | 0.30% | 39.65 | 40.44 | 61264 | 24533.50 | 2.22% |
| 2025-09-15 | 40.80 | 40.22 | -0.54 | -1.32% | 40.14 | 40.80 | 51350 | 20693.31 | 1.86% |
| 2025-09-12 | 40.65 | 40.76 | 0.04 | 0.10% | 40.60 | 41.45 | 74744 | 30591.89 | 2.71% |
| 2025-09-11 | 40.55 | 40.72 | 0.30 | 0.74% | 40.05 | 40.83 | 51929 | 21052.39 | 1.88% |
| 2025-09-10 | 40.14 | 40.42 | 0.28 | 0.70% | 40.10 | 41.20 | 50467 | 20464.93 | 1.83% |
| 2025-09-09 | 41.12 | 40.14 | -0.93 | -2.26% | 40.01 | 41.14 | 55398 | 22440.95 | 2.01% |
| 2025-09-08 | 40.63 | 41.07 | 0.09 | 0.22% | 40.50 | 41.07 | 56250 | 22962.56 | 2.04% |
| 2025-09-05 | 40.80 | 40.98 | 0.03 | 0.07% | 39.89 | 41.08 | 74571 | 30208.32 | 2.70% |
| 2025-09-04 | 41.23 | 40.95 | -0.27 | -0.66% | 40.32 | 41.75 | 88516 | 36411.34 | 3.21% |
| 2025-09-03 | 41.90 | 41.22 | -0.59 | -1.41% | 41.00 | 42.26 | 77768 | 32476.82 | 2.82% |
| 2025-09-02 | 42.75 | 41.81 | -1.10 | -2.56% | 41.52 | 42.81 | 81720 | 34341.01 | 2.96% |
| 2025-09-01 | 42.50 | 42.91 | 0.40 | 0.94% | 42.35 | 43.11 | 75651 | 32348.78 | 2.74% |
| 2025-08-29 | 42.43 | 42.51 | 0.09 | 0.21% | 42.34 | 43.32 | 111105 | 47575.43 | 4.03% |
| 2025-08-28 | 42.00 | 42.42 | 0.41 | 0.98% | 41.05 | 42.55 | 103665 | 43446.59 | 3.76% |
| 2025-08-27 | 43.31 | 42.01 | -1.31 | -3.02% | 42.00 | 43.31 | 124285 | 53194.59 | 4.50% |
| 2025-08-26 | 43.86 | 43.32 | -0.65 | -1.48% | 43.17 | 43.88 | 112478 | 48866.43 | 4.08% |
| 2025-08-25 | 43.97 | 43.97 | 0.03 | 0.07% | 43.95 | 44.76 | 132533 | 58694.16 | 4.80% |
| 2025-08-22 | 44.06 | 43.94 | -0.76 | -1.70% | 43.50 | 44.10 | 146781 | 64227.92 | 5.32% |
| 2025-08-21 | 45.76 | 44.70 | -0.32 | -0.71% | 44.60 | 46.30 | 178441 | 80996.73 | 6.47% |
| 2025-08-20 | 45.20 | 45.02 | -0.67 | -1.47% | 44.23 | 45.38 | 134678 | 60258.16 | 4.88% |
| 2025-08-19 | 45.20 | 45.69 | 0.18 | 0.40% | 44.75 | 46.14 | 186084 | 84689.29 | 6.74% |
| 2025-08-18 | 44.48 | 45.51 | 1.01 | 2.27% | 44.26 | 45.92 | 177653 | 80366.67 | 6.44% |
| 2025-08-15 | 44.00 | 44.50 | 0.10 | 0.23% | 43.44 | 44.50 | 153735 | 67502.91 | 5.57% |
| 2025-08-14 | 45.28 | 44.40 | -1.06 | -2.33% | 44.39 | 46.01 | 159967 | 72436.38 | 5.80% |
| 2025-08-13 | 45.50 | 45.46 | -0.17 | -0.37% | 45.28 | 45.86 | 128664 | 58600.40 | 4.66% |
| 2025-08-12 | 46.71 | 45.63 | -1.08 | -2.31% | 45.20 | 46.86 | 163936 | 74977.38 | 5.94% |
| 2025-08-11 | 48.00 | 46.71 | -0.62 | -1.31% | 45.53 | 48.00 | 205283 | 95610.54 | 7.44% |
| 2025-08-08 | 45.01 | 47.33 | 1.96 | 4.32% | 44.70 | 48.00 | 343563 | 160283.47 | 12.45% |
| 2025-08-07 | 45.90 | 45.37 | -0.69 | -1.50% | 44.79 | 46.14 | 178644 | 80899.48 | 6.47% |
| 2025-08-06 | 46.70 | 46.06 | -0.95 | -2.02% | 45.99 | 47.06 | 181544 | 84047.13 | 6.58% |
| 2025-08-05 | 46.50 | 47.01 | 0.52 | 1.12% | 46.08 | 47.57 | 212137 | 99352.89 | 7.69% |
| 2025-08-04 | 46.55 | 46.49 | -0.05 | -0.11% | 46.24 | 47.49 | 183460 | 85795.77 | 6.65% |
| 2025-08-01 | 49.00 | 46.54 | -3.78 | -7.51% | 46.50 | 49.19 | 300429 | 141851.83 | 10.89% |
| 2025-07-31 | 51.71 | 50.32 | -2.29 | -4.35% | 49.61 | 53.49 | 348864 | 177767.44 | 12.64% |
| 2025-07-30 | 51.80 | 52.61 | -0.97 | -1.81% | 51.65 | 56.05 | 460529 | 247818.06 | 16.69% |
| 2025-07-29 | 49.31 | 53.58 | 4.27 | 8.66% | 49.30 | 54.24 | 531309 | 275019.09 | 19.25% |
| 2025-07-28 | 48.56 | 49.31 | -4.65 | -8.62% | 48.56 | 52.44 | 468198 | 233811.69 | 16.96% |
| 2025-07-25 | 56.00 | 53.96 | -2.55 | -4.51% | 53.32 | 61.90 | 726308 | 413785.41 | 26.32% |
| 2025-07-24 | 55.08 | 56.51 | 5.14 | 10.01% | 53.00 | 56.51 | 599901 | 332693.59 | 21.74% |
| 2025-07-23 | 51.37 | 51.37 | 4.67 | 10.00% | 51.37 | 51.37 | 8578 | 4406.78 | 0.31% |
| 2025-07-22 | 46.70 | 46.70 | 4.25 | 10.01% | 46.70 | 46.70 | 3854 | 1800.05 | 0.14% |
| 2025-07-21 | 42.45 | 42.45 | 3.86 | 10.00% | 42.45 | 42.45 | 29608 | 12568.81 | 1.07% |
| 2025-07-18 | 39.99 | 38.59 | -1.40 | -3.50% | 37.80 | 40.32 | 171507 | 66752.52 | 6.21% |
| 2025-07-17 | 38.13 | 39.99 | 1.90 | 4.99% | 38.13 | 41.00 | 228492 | 90848.02 | 8.28% |
| 2025-07-16 | 40.88 | 38.09 | -1.96 | -4.89% | 37.00 | 41.33 | 236490 | 92097.47 | 8.57% |
| 2025-07-15 | 39.00 | 40.05 | 0.85 | 2.17% | 39.00 | 40.56 | 142444 | 56795.96 | 5.16% |
| 2025-07-14 | 38.40 | 39.20 | 0.90 | 2.35% | 38.00 | 41.20 | 186966 | 73546.93 | 6.77% |
| 2025-07-11 | 37.07 | 38.30 | 1.04 | 2.79% | 36.73 | 38.99 | 146402 | 55347.15 | 5.30% |
| 2025-07-10 | 35.20 | 37.26 | 2.04 | 5.79% | 34.71 | 37.61 | 196706 | 71793.22 | 7.13% |
| 2025-07-09 | 35.65 | 35.22 | -0.54 | -1.51% | 34.88 | 36.07 | 86746 | 30760.88 | 3.14% |
| 2025-07-08 | 35.56 | 35.76 | 0.21 | 0.59% | 35.19 | 36.41 | 129199 | 46217.57 | 4.68% |
| 2025-07-07 | 33.79 | 35.55 | 1.95 | 5.80% | 33.57 | 36.31 | 198773 | 69760.41 | 7.20% |
| 2025-07-04 | 32.53 | 33.60 | 1.08 | 3.32% | 31.91 | 34.95 | 121007 | 40214.29 | 4.38% |
| 2025-07-03 | 32.98 | 32.52 | -0.66 | -1.99% | 32.35 | 33.22 | 62568 | 20384.64 | 2.27% |
| 2025-07-02 | 33.15 | 33.18 | 0.21 | 0.64% | 33.02 | 34.34 | 79884 | 26805.51 | 2.89% |
| 2025-07-01 | 32.75 | 32.97 | 0.19 | 0.58% | 32.38 | 33.10 | 63178 | 20730.21 | 2.29% |
| 2025-06-30 | 32.00 | 32.78 | -1.16 | -3.42% | 30.60 | 32.97 | 131230 | 41807.79 | 4.75% |
| 2025-06-27 | 33.90 | 33.94 | 0.06 | 0.18% | 33.70 | 35.45 | 104429 | 35892.34 | 3.78% |
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。
