| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 34.50 | 33.88 | -0.51 | -1.48% | 33.60 | 35.50 | 114841 | 39572.31 | 4.16% |
| 2025-06-25 | 34.20 | 34.39 | 0.15 | 0.44% | 33.50 | 34.64 | 99748 | 34086.73 | 3.61% |
| 2025-06-24 | 33.40 | 34.24 | 0.57 | 1.69% | 33.40 | 34.69 | 115076 | 39333.41 | 4.17% |
| 2025-06-23 | 33.08 | 33.67 | 1.07 | 3.28% | 32.80 | 34.21 | 114802 | 38675.86 | 4.16% |
| 2025-06-20 | 32.19 | 32.60 | 0.72 | 2.26% | 31.62 | 33.33 | 117717 | 38469.95 | 4.27% |
| 2025-06-19 | 32.13 | 31.88 | -1.27 | -3.83% | 31.31 | 33.45 | 180816 | 58305.72 | 6.55% |
| 2025-06-18 | 36.53 | 33.15 | -3.68 | -9.99% | 33.15 | 36.53 | 195036 | 66469.88 | 7.07% |
| 2025-06-17 | 35.02 | 36.83 | 1.39 | 3.92% | 35.02 | 37.83 | 200661 | 73131.16 | 7.27% |
| 2025-06-16 | 33.45 | 35.44 | 2.96 | 9.11% | 33.01 | 35.55 | 188600 | 65461.34 | 6.83% |
| 2025-06-13 | 32.36 | 32.56 | 0.21 | 0.65% | 31.90 | 33.29 | 106830 | 34807.70 | 3.87% |
| 2025-06-12 | 31.60 | 32.35 | 0.50 | 1.57% | 31.59 | 32.98 | 98149 | 31824.43 | 3.56% |
| 2025-06-11 | 31.65 | 31.85 | 0.20 | 0.63% | 31.55 | 32.28 | 71782 | 22888.89 | 2.60% |
| 2025-06-10 | 32.00 | 31.65 | -0.61 | -1.89% | 31.30 | 32.18 | 114394 | 36261.81 | 4.14% |
| 2025-06-09 | 30.75 | 32.26 | 1.23 | 3.96% | 30.70 | 32.75 | 221066 | 69905.00 | 8.01% |
| 2025-06-06 | 29.22 | 31.03 | 1.91 | 6.56% | 29.21 | 32.03 | 283323 | 88337.29 | 10.27% |
| 2025-06-05 | 29.40 | 29.12 | -0.37 | -1.25% | 29.05 | 29.57 | 55506 | 16200.37 | 2.01% |
| 2025-06-04 | 29.70 | 29.49 | -0.35 | -1.17% | 29.30 | 29.89 | 70120 | 20703.73 | 2.54% |
| 2025-06-03 | 29.03 | 29.84 | 0.70 | 2.40% | 28.15 | 29.95 | 147528 | 43456.29 | 5.35% |
| 2025-05-30 | 27.80 | 29.14 | 1.27 | 4.56% | 27.31 | 29.75 | 159845 | 45919.50 | 5.79% |
| 2025-05-29 | 27.79 | 27.87 | 0.18 | 0.65% | 27.52 | 28.07 | 50135 | 13937.29 | 1.82% |
| 2025-05-28 | 28.40 | 27.69 | -0.71 | -2.50% | 27.56 | 28.40 | 45307 | 12618.37 | 1.64% |
| 2025-05-27 | 28.49 | 28.40 | -0.02 | -0.07% | 28.02 | 28.55 | 33312 | 9405.35 | 1.21% |
| 2025-05-26 | 28.17 | 28.42 | 0.23 | 0.82% | 28.00 | 28.65 | 31764 | 9014.29 | 1.15% |
| 2025-05-23 | 28.60 | 28.19 | -0.42 | -1.47% | 28.14 | 28.79 | 37740 | 10736.55 | 1.37% |
| 2025-05-22 | 29.00 | 28.61 | -0.53 | -1.82% | 28.55 | 29.20 | 54654 | 15736.60 | 1.98% |
| 2025-05-21 | 28.42 | 29.14 | 0.60 | 2.10% | 28.42 | 29.82 | 113940 | 33193.05 | 4.13% |
| 2025-05-20 | 28.40 | 28.54 | 0.17 | 0.60% | 28.33 | 28.99 | 59373 | 17033.03 | 2.15% |
| 2025-05-19 | 28.00 | 28.37 | 0.52 | 1.87% | 27.71 | 28.85 | 63314 | 17914.56 | 2.29% |
| 2025-05-16 | 27.58 | 27.85 | 0.05 | 0.18% | 27.57 | 28.17 | 36084 | 10066.82 | 1.31% |
| 2025-05-15 | 27.91 | 27.80 | -0.25 | -0.89% | 27.71 | 28.22 | 42477 | 11870.00 | 1.54% |
| 2025-05-14 | 27.75 | 28.05 | -0.85 | -2.94% | 27.32 | 28.36 | 93196 | 26048.87 | 3.38% |
| 2025-05-13 | 29.42 | 28.90 | -0.81 | -2.73% | 28.40 | 29.55 | 92332 | 26678.00 | 3.35% |
| 2025-05-12 | 29.38 | 29.71 | 0.63 | 2.17% | 28.78 | 30.13 | 120328 | 35497.58 | 4.36% |
| 2025-05-09 | 30.17 | 29.08 | -1.07 | -3.55% | 29.07 | 30.17 | 77528 | 22799.19 | 2.81% |
| 2025-05-08 | 29.20 | 30.15 | 0.57 | 1.93% | 28.88 | 30.58 | 127536 | 38113.23 | 4.62% |
| 2025-05-07 | 28.94 | 29.58 | 0.75 | 2.60% | 28.86 | 30.20 | 112236 | 32971.58 | 4.07% |
| 2025-05-06 | 27.98 | 28.83 | 0.43 | 1.51% | 27.80 | 28.97 | 94172 | 26829.61 | 3.41% |
| 2025-04-30 | 28.98 | 28.40 | -0.78 | -2.67% | 28.20 | 29.04 | 127315 | 36309.46 | 4.61% |
| 2025-04-29 | 29.90 | 29.18 | 0.43 | 1.50% | 29.13 | 30.80 | 152054 | 45278.19 | 5.51% |
| 2025-04-28 | 28.85 | 28.75 | 0.30 | 1.05% | 28.18 | 29.28 | 79511 | 22896.10 | 2.88% |
| 2025-04-25 | 28.70 | 28.45 | -0.35 | -1.22% | 28.31 | 29.37 | 92343 | 26530.47 | 3.35% |
| 2025-04-24 | 28.69 | 28.80 | -0.10 | -0.35% | 28.23 | 29.59 | 116703 | 33611.52 | 4.23% |
| 2025-04-23 | 27.50 | 28.90 | 1.36 | 4.94% | 27.24 | 29.99 | 177755 | 50969.93 | 6.44% |
| 2025-04-22 | 26.53 | 27.54 | 0.81 | 3.03% | 26.53 | 27.94 | 103586 | 28299.97 | 3.75% |
| 2025-04-21 | 26.72 | 26.73 | -0.02 | -0.07% | 26.41 | 26.98 | 52934 | 14135.51 | 1.92% |
| 2025-04-18 | 26.10 | 26.75 | 0.63 | 2.41% | 26.00 | 27.51 | 99167 | 26725.47 | 3.59% |
| 2025-04-17 | 26.34 | 26.12 | -0.28 | -1.06% | 26.07 | 26.58 | 41578 | 10919.32 | 1.51% |
| 2025-04-16 | 26.70 | 26.40 | -0.52 | -1.93% | 26.12 | 26.87 | 62868 | 16633.81 | 2.28% |
| 2025-04-15 | 26.06 | 26.92 | 0.72 | 2.75% | 25.95 | 26.98 | 96412 | 25597.89 | 3.49% |
| 2025-04-14 | 25.80 | 26.20 | 0.43 | 1.67% | 25.70 | 26.50 | 73956 | 19294.60 | 2.68% |
| 2025-04-11 | 25.72 | 25.77 | -0.20 | -0.77% | 25.48 | 26.15 | 71023 | 18341.25 | 2.57% |
| 2025-04-10 | 25.39 | 25.97 | 0.44 | 1.72% | 25.00 | 26.39 | 122875 | 31758.08 | 4.45% |
| 2025-04-09 | 23.57 | 25.53 | 1.89 | 7.99% | 21.88 | 25.89 | 117780 | 28577.87 | 4.27% |
| 2025-04-08 | 22.98 | 23.64 | 0.55 | 2.38% | 22.93 | 24.10 | 73495 | 17255.00 | 2.66% |
| 2025-04-07 | 24.00 | 23.09 | -2.57 | -10.02% | 23.09 | 25.13 | 84894 | 20398.64 | 3.08% |
| 2025-04-03 | 24.85 | 25.66 | 0.81 | 3.26% | 24.63 | 26.09 | 74178 | 18979.01 | 2.69% |
| 2025-04-02 | 24.70 | 24.85 | 0.18 | 0.73% | 24.70 | 25.10 | 21259 | 5299.75 | 0.77% |
| 2025-04-01 | 24.47 | 24.67 | 0.20 | 0.82% | 24.44 | 24.86 | 25746 | 6348.69 | 0.93% |
| 2025-03-31 | 24.93 | 24.47 | -0.47 | -1.88% | 24.05 | 24.93 | 30984 | 7601.79 | 1.12% |
| 2025-03-28 | 25.33 | 24.94 | -0.69 | -2.69% | 24.94 | 25.49 | 34189 | 8601.22 | 1.24% |
| 2025-03-27 | 25.83 | 25.63 | -0.11 | -0.43% | 25.50 | 26.35 | 39813 | 10321.35 | 1.44% |
| 2025-03-26 | 25.38 | 25.74 | 0.13 | 0.51% | 25.38 | 25.86 | 24670 | 6329.87 | 0.89% |
| 2025-03-25 | 25.21 | 25.61 | 0.22 | 0.87% | 25.11 | 25.79 | 33454 | 8523.87 | 1.21% |
| 2025-03-24 | 25.22 | 25.39 | 0.04 | 0.16% | 24.90 | 26.03 | 40956 | 10406.89 | 1.48% |
| 2025-03-21 | 26.15 | 25.35 | -0.98 | -3.72% | 25.00 | 26.39 | 59528 | 15358.39 | 2.16% |
| 2025-03-20 | 26.20 | 26.33 | 0.13 | 0.50% | 25.91 | 26.98 | 50738 | 13413.07 | 1.84% |
| 2025-03-19 | 26.54 | 26.20 | -0.22 | -0.83% | 26.15 | 26.56 | 29217 | 7675.65 | 1.06% |
| 2025-03-18 | 26.56 | 26.42 | -0.13 | -0.49% | 26.06 | 26.60 | 51116 | 13438.99 | 1.85% |
| 2025-03-17 | 26.60 | 26.55 | -0.10 | -0.38% | 26.45 | 26.89 | 43153 | 11488.49 | 1.56% |
| 2025-03-14 | 26.50 | 26.65 | 0.08 | 0.30% | 26.33 | 26.80 | 50133 | 13332.32 | 1.82% |
| 2025-03-13 | 27.35 | 26.57 | -1.04 | -3.77% | 26.53 | 27.63 | 65270 | 17539.47 | 2.36% |
| 2025-03-12 | 27.68 | 27.61 | -0.06 | -0.22% | 27.54 | 28.37 | 87961 | 24535.87 | 3.19% |
| 2025-03-11 | 27.00 | 27.67 | 0.46 | 1.69% | 26.70 | 27.85 | 79151 | 21554.50 | 2.87% |
| 2025-03-10 | 27.20 | 27.21 | 0.08 | 0.29% | 26.69 | 27.33 | 37810 | 10238.91 | 1.37% |
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。
