| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 27.58 | 27.20 | -0.44 | -1.59% | 27.10 | 28.09 | 64062 | 17684.71 | 2.32% |
| 2025-03-06 | 27.34 | 27.64 | 0.18 | 0.66% | 27.10 | 27.86 | 81111 | 22313.90 | 2.94% |
| 2025-03-05 | 27.26 | 27.46 | -0.16 | -0.58% | 26.74 | 27.72 | 74916 | 20397.06 | 2.71% |
| 2025-03-04 | 26.77 | 27.62 | 0.39 | 1.43% | 26.02 | 27.96 | 121204 | 32595.85 | 4.39% |
| 2025-03-03 | 27.76 | 27.23 | 0.75 | 2.83% | 27.02 | 29.04 | 145156 | 40481.97 | 5.26% |
| 2025-02-28 | 27.00 | 26.48 | -0.62 | -2.29% | 26.30 | 27.20 | 58471 | 15679.10 | 2.12% |
| 2025-02-27 | 26.90 | 27.10 | 0.20 | 0.74% | 26.52 | 27.30 | 64096 | 17254.33 | 2.32% |
| 2025-02-26 | 27.34 | 26.90 | -0.21 | -0.77% | 26.62 | 27.35 | 77108 | 20683.24 | 2.79% |
| 2025-02-25 | 27.51 | 27.11 | -0.86 | -3.07% | 27.03 | 27.72 | 84702 | 23187.63 | 3.07% |
| 2025-02-24 | 27.20 | 27.97 | 0.79 | 2.91% | 27.19 | 28.20 | 143321 | 39852.49 | 5.19% |
| 2025-02-21 | 27.15 | 27.18 | -0.16 | -0.59% | 26.73 | 27.58 | 100326 | 27220.96 | 3.63% |
| 2025-02-20 | 27.19 | 27.34 | 0.07 | 0.26% | 27.02 | 27.96 | 131992 | 36300.33 | 4.78% |
| 2025-02-19 | 27.00 | 27.27 | -0.07 | -0.26% | 26.52 | 27.50 | 200018 | 53968.40 | 7.25% |
| 2025-02-18 | 24.79 | 27.34 | 2.49 | 10.02% | 24.66 | 27.34 | 257488 | 68727.66 | 9.33% |
| 2025-02-17 | 24.85 | 24.85 | -0.10 | -0.40% | 24.59 | 25.18 | 57292 | 14264.85 | 2.08% |
| 2025-02-14 | 25.16 | 24.95 | -0.25 | -0.99% | 24.82 | 25.23 | 48008 | 11988.65 | 1.74% |
| 2025-02-13 | 25.04 | 25.20 | 0.16 | 0.64% | 24.80 | 25.60 | 77638 | 19592.87 | 2.81% |
| 2025-02-12 | 24.87 | 25.04 | 0.17 | 0.68% | 24.70 | 25.24 | 47950 | 11973.95 | 1.74% |
| 2025-02-11 | 25.35 | 24.87 | -0.59 | -2.32% | 24.75 | 25.47 | 52622 | 13126.45 | 1.91% |
| 2025-02-10 | 25.25 | 25.46 | 0.21 | 0.83% | 25.03 | 25.46 | 53347 | 13466.30 | 1.93% |
| 2025-02-07 | 25.54 | 25.25 | -0.29 | -1.14% | 25.02 | 25.77 | 91821 | 23370.12 | 3.33% |
| 2025-02-06 | 24.50 | 25.54 | 1.03 | 4.20% | 24.30 | 25.57 | 86320 | 21523.15 | 3.13% |
| 2025-02-05 | 24.03 | 24.51 | 0.35 | 1.45% | 23.70 | 24.80 | 51482 | 12510.95 | 1.87% |
| 2025-01-27 | 24.30 | 24.16 | -0.03 | -0.12% | 24.14 | 24.60 | 42864 | 10437.71 | 1.55% |
| 2025-01-24 | 23.96 | 24.19 | 0.23 | 0.96% | 23.77 | 24.22 | 43843 | 10539.02 | 1.59% |
| 2025-01-23 | 24.50 | 23.96 | -0.39 | -1.60% | 23.96 | 24.85 | 56404 | 13826.60 | 2.04% |
| 2025-01-22 | 24.40 | 24.35 | -0.20 | -0.81% | 24.21 | 24.83 | 46854 | 11465.24 | 1.70% |
| 2025-01-21 | 25.29 | 24.55 | -0.24 | -0.97% | 24.23 | 25.45 | 79497 | 19557.05 | 2.88% |
| 2025-01-20 | 24.21 | 24.79 | 0.82 | 3.42% | 23.71 | 24.89 | 92276 | 22604.65 | 3.34% |
| 2025-01-17 | 23.41 | 23.97 | 0.39 | 1.65% | 23.35 | 24.30 | 71573 | 17076.48 | 2.59% |
| 2025-01-16 | 23.40 | 23.58 | 0.13 | 0.55% | 23.15 | 23.97 | 51127 | 12063.66 | 1.85% |
| 2025-01-15 | 23.71 | 23.45 | -0.30 | -1.26% | 23.30 | 23.85 | 50938 | 11976.32 | 1.85% |
| 2025-01-14 | 23.22 | 23.75 | 0.70 | 3.04% | 22.79 | 23.80 | 81165 | 19026.91 | 2.94% |
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。
