| 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 | 21.07 | 21.58 | 0.51 | 2.42% | 21.07 | 21.76 | 28977 | 6235.42 | 4.33% |
| 2026-03-24 | 20.65 | 21.07 | 1.02 | 5.09% | 20.32 | 21.16 | 35643 | 7398.40 | 5.33% |
| 2026-03-23 | 20.85 | 20.05 | -1.35 | -6.31% | 19.97 | 21.15 | 35802 | 7350.39 | 5.36% |
| 2026-03-20 | 22.15 | 21.40 | -0.55 | -2.51% | 21.26 | 22.25 | 26577 | 5757.99 | 3.98% |
| 2026-03-19 | 22.70 | 21.95 | -0.76 | -3.35% | 21.83 | 22.70 | 23152 | 5137.27 | 3.46% |
| 2026-03-18 | 22.44 | 22.71 | 0.27 | 1.20% | 22.22 | 22.78 | 25179 | 5676.45 | 3.77% |
| 2026-03-17 | 23.10 | 22.44 | -0.42 | -1.84% | 22.40 | 23.10 | 21146 | 4795.72 | 3.16% |
| 2026-03-16 | 22.70 | 22.86 | 0.15 | 0.66% | 22.38 | 22.88 | 26734 | 6059.87 | 4.00% |
| 2026-03-13 | 22.65 | 22.71 | 0.02 | 0.09% | 22.60 | 23.05 | 31687 | 7237.42 | 4.74% |
| 2026-03-12 | 23.38 | 22.69 | -0.54 | -2.32% | 22.65 | 23.38 | 29726 | 6797.25 | 4.45% |
| 2026-03-11 | 23.60 | 23.23 | -0.26 | -1.11% | 23.12 | 23.63 | 31625 | 7370.16 | 4.73% |
| 2026-03-10 | 23.12 | 23.49 | 0.49 | 2.13% | 23.01 | 23.56 | 37973 | 8890.15 | 5.68% |
| 2026-03-09 | 22.73 | 23.00 | 0.15 | 0.66% | 22.38 | 23.02 | 39706 | 9014.60 | 5.94% |
| 2026-03-06 | 22.49 | 22.85 | 0.37 | 1.65% | 22.30 | 22.88 | 34145 | 7774.40 | 5.11% |
| 2026-03-05 | 22.85 | 22.48 | 0.04 | 0.18% | 22.36 | 22.87 | 26829 | 6057.40 | 4.01% |
| 2026-03-04 | 22.49 | 22.44 | -0.05 | -0.22% | 22.21 | 22.68 | 34513 | 7746.00 | 5.16% |
| 2026-03-03 | 23.16 | 22.49 | -0.46 | -2.00% | 22.41 | 23.43 | 51402 | 11789.77 | 7.69% |
| 2026-03-02 | 23.69 | 22.95 | -1.02 | -4.26% | 22.82 | 23.69 | 60346 | 13971.51 | 9.03% |
| 2026-02-27 | 24.00 | 23.97 | -0.04 | -0.17% | 23.71 | 24.10 | 52103 | 12472.40 | 7.79% |
| 2026-02-26 | 24.42 | 24.01 | -0.35 | -1.44% | 23.89 | 24.58 | 67286 | 16214.48 | 10.06% |
| 2026-02-25 | 24.97 | 24.36 | -0.74 | -2.95% | 24.20 | 25.00 | 91115 | 22288.38 | 13.63% |
| 2026-02-24 | 24.13 | 25.10 | 1.73 | 7.40% | 23.78 | 25.32 | 139210 | 34314.59 | 20.82% |
| 2026-02-13 | 24.24 | 23.37 | -1.58 | -6.33% | 23.30 | 24.88 | 118423 | 28426.78 | 17.71% |
| 2026-02-12 | 25.70 | 24.95 | -2.77 | -9.99% | 24.95 | 26.57 | 157730 | 39816.11 | 23.59% |
| 2026-02-11 | 27.92 | 27.72 | -3.08 | -10.00% | 27.72 | 29.25 | 139426 | 38946.45 | 20.86% |
| 2026-02-10 | 35.36 | 30.80 | -2.92 | -8.66% | 30.36 | 35.74 | 308778 | 96596.62 | 46.19% |
| 2026-02-09 | 32.21 | 33.72 | 3.07 | 10.02% | 32.21 | 33.72 | 109009 | 35868.94 | 16.31% |
| 2026-02-06 | 25.07 | 30.65 | 2.79 | 10.01% | 25.07 | 30.65 | 255326 | 71879.26 | 38.19% |
| 2026-02-05 | 31.01 | 27.86 | -3.09 | -9.98% | 27.86 | 34.05 | 251313 | 73861.43 | 37.59% |
| 2026-02-04 | 28.19 | 30.95 | 2.81 | 9.99% | 28.19 | 30.95 | 113746 | 34220.04 | 17.01% |
| 2026-02-03 | 24.88 | 28.14 | 2.56 | 10.01% | 24.70 | 28.14 | 155478 | 42397.97 | 23.26% |
| 2026-02-02 | 24.42 | 25.58 | 2.33 | 10.02% | 22.59 | 25.58 | 149214 | 36828.16 | 22.32% |
| 2026-01-30 | 21.00 | 23.25 | 2.11 | 9.98% | 20.80 | 23.25 | 61284 | 13740.10 | 9.17% |
| 2026-01-29 | 20.85 | 21.14 | 0.22 | 1.05% | 20.72 | 21.70 | 45079 | 9595.51 | 6.74% |
| 2026-01-28 | 21.13 | 20.92 | -0.28 | -1.32% | 20.89 | 21.50 | 49696 | 10564.34 | 7.43% |
| 2026-01-27 | 20.88 | 21.20 | 0.09 | 0.43% | 20.60 | 21.53 | 43756 | 9202.98 | 6.55% |
| 2026-01-26 | 21.18 | 21.11 | -0.16 | -0.75% | 20.53 | 21.54 | 50954 | 10707.63 | 7.62% |
| 2026-01-23 | 20.81 | 21.27 | 0.33 | 1.58% | 20.57 | 21.28 | 59464 | 12489.12 | 8.89% |
| 2026-01-22 | 20.74 | 20.94 | 0.21 | 1.01% | 20.50 | 21.11 | 56730 | 11814.17 | 8.49% |
| 2026-01-21 | 20.93 | 20.73 | -0.21 | -1.00% | 20.55 | 20.93 | 43478 | 9001.25 | 6.50% |
| 2026-01-20 | 20.97 | 20.94 | -0.28 | -1.32% | 20.68 | 21.73 | 73534 | 15533.70 | 11.00% |
| 2026-01-19 | 21.12 | 21.22 | -1.00 | -4.50% | 20.80 | 21.89 | 106247 | 22490.80 | 15.89% |
| 2026-01-16 | 20.20 | 22.22 | 2.02 | 10.00% | 20.20 | 22.22 | 55436 | 12009.09 | 8.29% |
| 2026-01-15 | 20.07 | 20.20 | 0.10 | 0.50% | 19.81 | 20.54 | 35013 | 7051.21 | 5.24% |
| 2026-01-14 | 20.24 | 20.10 | -0.30 | -1.47% | 19.65 | 20.39 | 48959 | 9795.42 | 7.32% |
| 2026-01-13 | 20.00 | 20.40 | 0.52 | 2.62% | 19.77 | 20.87 | 51694 | 10468.84 | 7.73% |
| 2026-01-12 | 20.07 | 19.88 | -0.10 | -0.50% | 19.58 | 20.07 | 37546 | 7437.91 | 5.62% |
| 2026-01-09 | 19.89 | 19.98 | 0.16 | 0.81% | 19.31 | 20.09 | 42402 | 8365.06 | 6.34% |
| 2026-01-08 | 19.37 | 19.82 | 0.29 | 1.48% | 19.37 | 20.10 | 37197 | 7339.84 | 5.56% |
| 2026-01-07 | 19.38 | 19.53 | 0.23 | 1.19% | 19.00 | 20.00 | 53537 | 10428.64 | 8.01% |
| 2026-01-06 | 19.38 | 19.30 | -0.12 | -0.62% | 19.15 | 19.78 | 36178 | 7021.42 | 5.41% |
| 2026-01-05 | 19.50 | 19.42 | -0.08 | -0.41% | 19.30 | 19.96 | 33927 | 6658.01 | 5.07% |
| 2025-12-31 | 20.06 | 19.50 | -0.51 | -2.55% | 19.36 | 20.18 | 28534 | 5603.16 | 4.27% |
| 2025-12-30 | 20.01 | 20.01 | -0.12 | -0.60% | 19.68 | 20.33 | 31505 | 6299.54 | 4.71% |
| 2025-12-29 | 20.37 | 20.13 | -0.15 | -0.74% | 19.69 | 20.41 | 36839 | 7365.84 | 5.51% |
| 2025-12-26 | 20.72 | 20.28 | -0.56 | -2.69% | 20.17 | 21.49 | 53449 | 11033.06 | 8.00% |
| 2025-12-25 | 19.59 | 20.84 | 1.07 | 5.41% | 19.50 | 21.13 | 95559 | 19627.41 | 14.29% |
| 2025-12-24 | 19.20 | 19.77 | 0.53 | 2.75% | 18.71 | 20.13 | 76199 | 14733.80 | 11.40% |
| 2025-12-23 | 19.62 | 19.24 | -0.36 | -1.84% | 19.14 | 19.73 | 31591 | 6110.88 | 4.73% |
| 2025-12-22 | 19.80 | 19.60 | 0.00 | 0.00% | 19.50 | 20.18 | 39034 | 7735.32 | 5.84% |
| 2025-12-19 | 18.85 | 19.60 | 0.76 | 4.03% | 18.65 | 19.75 | 42506 | 8209.39 | 6.36% |
| 2025-12-18 | 18.60 | 18.84 | 0.15 | 0.80% | 18.41 | 19.09 | 31177 | 5892.48 | 4.66% |
| 2025-12-17 | 18.81 | 18.69 | -0.12 | -0.64% | 18.40 | 18.98 | 36120 | 6746.97 | 5.40% |
| 2025-12-16 | 18.77 | 18.81 | -0.14 | -0.74% | 18.26 | 19.16 | 37613 | 7036.30 | 5.63% |
| 2025-12-15 | 18.68 | 18.95 | 0.25 | 1.34% | 18.32 | 19.16 | 44962 | 8453.83 | 6.73% |
| 2025-12-12 | 18.31 | 18.70 | -0.14 | -0.74% | 17.70 | 19.40 | 78503 | 14671.28 | 11.74% |
| 2025-12-11 | 20.10 | 18.84 | -2.09 | -9.99% | 18.84 | 20.22 | 103772 | 19925.44 | 15.52% |
| 2025-12-10 | 22.40 | 20.93 | -1.47 | -6.56% | 20.63 | 23.81 | 146670 | 32090.59 | 21.94% |
| 2025-12-09 | 21.60 | 22.40 | -0.89 | -3.82% | 21.53 | 22.76 | 108878 | 24119.25 | 16.29% |
| 2025-12-08 | 21.45 | 23.29 | 0.63 | 2.78% | 20.68 | 24.58 | 191065 | 42562.39 | 28.58% |
| 2025-12-05 | 21.01 | 22.66 | 2.06 | 10.00% | 21.01 | 22.66 | 123954 | 27508.56 | 18.54% |
| 2025-12-04 | 18.60 | 20.60 | 1.87 | 9.98% | 18.31 | 20.60 | 41887 | 8334.31 | 6.27% |
| 2025-12-03 | 18.91 | 18.73 | -0.18 | -0.95% | 18.40 | 18.95 | 24092 | 4485.92 | 3.60% |
| 2025-12-02 | 18.97 | 18.91 | -0.04 | -0.21% | 18.70 | 19.20 | 26186 | 4958.06 | 3.92% |
| 2025-12-01 | 18.98 | 18.95 | 0.05 | 0.26% | 18.82 | 19.27 | 28288 | 5390.69 | 4.23% |
| 2025-11-28 | 18.77 | 18.90 | 0.14 | 0.75% | 18.52 | 18.98 | 35112 | 6592.50 | 5.25% |
| 2025-11-27 | 17.98 | 18.76 | 0.82 | 4.57% | 17.80 | 19.00 | 48163 | 8941.81 | 7.20% |
| 2025-11-26 | 18.12 | 17.94 | -0.18 | -0.99% | 17.80 | 18.48 | 33858 | 6133.45 | 5.06% |
| 2025-11-25 | 18.22 | 18.12 | 0.23 | 1.29% | 17.91 | 18.69 | 34783 | 6344.75 | 5.20% |
| 2025-11-24 | 17.47 | 17.89 | 0.48 | 2.76% | 17.35 | 18.44 | 44182 | 7868.03 | 6.61% |
名雕股份(002830)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。
