| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.40 | 12.57 | 0.17 | 1.37% | 12.40 | 12.85 | 16827 | 2127.72 | 2.52% |
| 2025-03-31 | 12.33 | 12.40 | -0.14 | -1.12% | 12.04 | 12.47 | 19523 | 2390.47 | 2.92% |
| 2025-03-28 | 12.84 | 12.54 | -0.31 | -2.41% | 12.31 | 12.85 | 15390 | 1934.63 | 2.30% |
| 2025-03-27 | 12.96 | 12.85 | -0.18 | -1.38% | 12.54 | 13.18 | 13149 | 1684.35 | 1.97% |
| 2025-03-26 | 12.60 | 13.03 | 0.37 | 2.92% | 12.50 | 13.24 | 24747 | 3220.69 | 3.70% |
| 2025-03-25 | 12.63 | 12.66 | 0.03 | 0.24% | 12.31 | 12.90 | 28425 | 3576.91 | 4.25% |
| 2025-03-24 | 13.49 | 12.63 | -0.99 | -7.27% | 12.26 | 13.64 | 44784 | 5731.16 | 6.70% |
| 2025-03-21 | 13.76 | 13.62 | -0.24 | -1.73% | 13.43 | 13.81 | 17851 | 2426.38 | 2.67% |
| 2025-03-20 | 13.63 | 13.86 | 0.16 | 1.17% | 13.62 | 13.93 | 18516 | 2554.34 | 2.77% |
| 2025-03-19 | 14.01 | 13.70 | -0.31 | -2.21% | 13.56 | 14.02 | 18123 | 2488.75 | 2.71% |
| 2025-03-18 | 14.06 | 14.01 | -0.05 | -0.36% | 13.91 | 14.14 | 13511 | 1891.99 | 2.02% |
| 2025-03-17 | 13.76 | 14.06 | 0.27 | 1.96% | 13.60 | 14.28 | 30449 | 4260.99 | 4.55% |
| 2025-03-14 | 13.60 | 13.79 | 0.11 | 0.80% | 13.32 | 13.84 | 16354 | 2226.49 | 2.45% |
| 2025-03-13 | 13.68 | 13.68 | -0.07 | -0.51% | 13.30 | 13.79 | 15585 | 2102.53 | 2.33% |
| 2025-03-12 | 13.70 | 13.75 | 0.14 | 1.03% | 13.61 | 13.80 | 11812 | 1619.92 | 1.77% |
| 2025-03-11 | 13.36 | 13.61 | 0.15 | 1.11% | 13.25 | 13.68 | 18351 | 2483.76 | 2.74% |
| 2025-03-10 | 13.20 | 13.46 | 0.24 | 1.82% | 13.15 | 13.51 | 19212 | 2564.09 | 2.87% |
| 2025-03-07 | 13.37 | 13.22 | -0.15 | -1.12% | 13.10 | 13.47 | 11763 | 1562.22 | 1.76% |
| 2025-03-06 | 13.32 | 13.37 | 0.05 | 0.38% | 13.12 | 13.49 | 16101 | 2149.16 | 2.41% |
| 2025-03-05 | 13.39 | 13.32 | -0.04 | -0.30% | 12.91 | 13.39 | 20680 | 2714.97 | 3.09% |
| 2025-03-04 | 13.06 | 13.36 | 0.15 | 1.14% | 13.06 | 13.55 | 16231 | 2168.87 | 2.43% |
| 2025-03-03 | 12.97 | 13.21 | 0.28 | 2.17% | 12.95 | 13.54 | 22641 | 3008.39 | 3.39% |
| 2025-02-28 | 13.26 | 12.93 | -0.33 | -2.49% | 12.91 | 13.34 | 15790 | 2060.69 | 2.36% |
| 2025-02-27 | 13.28 | 13.26 | -0.02 | -0.15% | 12.98 | 13.66 | 24538 | 3258.53 | 3.67% |
| 2025-02-26 | 13.06 | 13.28 | 0.27 | 2.08% | 13.06 | 14.31 | 36120 | 4863.63 | 5.40% |
| 2025-02-25 | 12.96 | 13.01 | -0.16 | -1.21% | 12.96 | 13.42 | 19434 | 2567.92 | 2.91% |
| 2025-02-24 | 13.03 | 13.17 | 0.29 | 2.25% | 12.88 | 13.29 | 26095 | 3420.43 | 3.90% |
| 2025-02-21 | 13.31 | 12.88 | -0.43 | -3.23% | 12.87 | 13.45 | 28754 | 3737.96 | 4.30% |
| 2025-02-20 | 13.22 | 13.31 | 0.11 | 0.83% | 13.14 | 13.58 | 18032 | 2394.21 | 2.70% |
| 2025-02-19 | 12.98 | 13.20 | 0.17 | 1.30% | 12.94 | 13.37 | 18055 | 2381.70 | 2.70% |
| 2025-02-18 | 13.50 | 13.03 | -0.43 | -3.19% | 12.95 | 13.51 | 15163 | 1996.66 | 2.27% |
| 2025-02-17 | 13.27 | 13.46 | 0.19 | 1.43% | 13.25 | 13.64 | 17100 | 2296.57 | 2.56% |
| 2025-02-14 | 13.43 | 13.27 | -0.13 | -0.97% | 13.25 | 13.73 | 15985 | 2156.25 | 2.39% |
| 2025-02-13 | 13.70 | 13.40 | -0.29 | -2.12% | 13.35 | 13.79 | 11746 | 1587.29 | 1.76% |
| 2025-02-12 | 13.48 | 13.69 | 0.22 | 1.63% | 13.39 | 13.76 | 12685 | 1728.23 | 1.90% |
| 2025-02-11 | 13.46 | 13.47 | 0.01 | 0.07% | 13.33 | 13.64 | 12076 | 1621.91 | 1.81% |
| 2025-02-10 | 13.31 | 13.46 | 0.22 | 1.66% | 13.17 | 13.51 | 19291 | 2576.40 | 2.89% |
| 2025-02-07 | 13.33 | 13.24 | -0.11 | -0.82% | 13.13 | 13.58 | 19758 | 2638.31 | 2.96% |
| 2025-02-06 | 13.12 | 13.35 | 0.21 | 1.60% | 12.91 | 13.35 | 16949 | 2238.23 | 2.54% |
| 2025-02-05 | 13.30 | 13.14 | 0.02 | 0.15% | 12.71 | 13.36 | 22284 | 2933.73 | 3.33% |
| 2025-01-27 | 13.10 | 13.12 | 0.26 | 2.02% | 12.90 | 13.37 | 25376 | 3339.13 | 3.80% |
| 2025-01-24 | 12.96 | 12.86 | -0.24 | -1.83% | 12.33 | 13.21 | 48759 | 6188.45 | 7.29% |
| 2025-01-23 | 13.15 | 13.10 | 0.20 | 1.55% | 12.55 | 14.19 | 59117 | 8021.22 | 8.84% |
| 2025-01-22 | 12.94 | 12.90 | -0.16 | -1.23% | 12.66 | 13.39 | 22867 | 2979.77 | 3.42% |
| 2025-01-21 | 13.13 | 13.06 | 0.08 | 0.62% | 12.83 | 13.35 | 22706 | 2970.49 | 3.40% |
| 2025-01-20 | 12.30 | 12.98 | 0.55 | 4.42% | 12.30 | 13.27 | 25026 | 3222.68 | 3.74% |
| 2025-01-17 | 12.52 | 12.43 | -0.06 | -0.48% | 12.26 | 12.52 | 13649 | 1691.26 | 2.04% |
| 2025-01-16 | 12.41 | 12.49 | 0.01 | 0.08% | 12.31 | 12.83 | 18338 | 2293.59 | 2.74% |
| 2025-01-15 | 12.37 | 12.48 | 0.12 | 0.97% | 12.37 | 12.66 | 13352 | 1673.36 | 2.00% |
| 2025-01-14 | 11.77 | 12.36 | 0.59 | 5.01% | 11.77 | 12.38 | 18921 | 2298.54 | 2.83% |
| 2025-01-13 | 11.47 | 11.77 | 0.02 | 0.17% | 11.10 | 11.87 | 13867 | 1600.56 | 2.07% |
| 2025-01-10 | 12.03 | 11.75 | -0.27 | -2.25% | 11.60 | 12.18 | 14637 | 1747.89 | 2.19% |
| 2025-01-09 | 11.86 | 12.02 | 0.12 | 1.01% | 11.81 | 12.23 | 16130 | 1943.32 | 2.41% |
| 2025-01-08 | 11.99 | 11.90 | 0.14 | 1.19% | 11.45 | 12.11 | 19420 | 2302.97 | 2.90% |
| 2025-01-07 | 11.21 | 11.76 | 0.55 | 4.91% | 11.18 | 11.87 | 19583 | 2278.29 | 2.93% |
| 2025-01-06 | 11.32 | 11.21 | -0.27 | -2.35% | 10.50 | 11.38 | 17857 | 1978.02 | 2.67% |
| 2025-01-03 | 12.19 | 11.48 | -0.70 | -5.75% | 11.31 | 12.30 | 22030 | 2576.28 | 3.30% |
| 2025-01-02 | 12.22 | 12.18 | -0.31 | -2.48% | 12.00 | 12.74 | 15486 | 1920.87 | 2.32% |
| 2024-12-31 | 12.36 | 12.49 | 0.09 | 0.73% | 12.21 | 12.78 | 20292 | 2535.42 | 3.04% |
| 2024-12-30 | 12.59 | 12.40 | -0.31 | -2.44% | 11.87 | 12.59 | 18040 | 2221.26 | 2.70% |
| 2024-12-27 | 12.40 | 12.71 | 0.30 | 2.42% | 12.30 | 12.88 | 14968 | 1901.75 | 2.24% |
| 2024-12-26 | 12.17 | 12.41 | 0.31 | 2.56% | 12.12 | 12.62 | 17725 | 2202.83 | 2.65% |
| 2024-12-25 | 12.48 | 12.10 | -0.39 | -3.12% | 11.81 | 12.59 | 25160 | 3044.26 | 3.76% |
| 2024-12-24 | 12.61 | 12.49 | -0.03 | -0.24% | 12.22 | 12.70 | 23845 | 2975.22 | 3.57% |
| 2024-12-23 | 13.85 | 12.52 | -1.39 | -9.99% | 12.52 | 13.89 | 35481 | 4568.37 | 5.31% |
| 2024-12-20 | 13.42 | 13.91 | 0.49 | 3.65% | 13.37 | 13.98 | 19127 | 2634.88 | 2.86% |
| 2024-12-19 | 13.36 | 13.42 | -0.03 | -0.22% | 13.05 | 13.50 | 16391 | 2175.65 | 2.45% |
| 2024-12-18 | 13.75 | 13.45 | -0.07 | -0.52% | 13.07 | 13.90 | 25073 | 3388.52 | 3.75% |
| 2024-12-17 | 14.62 | 13.52 | -1.09 | -7.46% | 13.20 | 14.72 | 31235 | 4294.98 | 4.67% |
| 2024-12-16 | 14.70 | 14.61 | -0.18 | -1.22% | 14.42 | 15.02 | 21888 | 3211.92 | 3.27% |
| 2024-12-13 | 14.74 | 14.79 | -0.04 | -0.27% | 14.50 | 14.99 | 15769 | 2326.19 | 2.36% |
| 2024-12-12 | 14.35 | 14.83 | 0.54 | 3.78% | 14.28 | 14.95 | 22603 | 3318.11 | 3.38% |
| 2024-12-11 | 14.20 | 14.29 | 0.08 | 0.56% | 14.10 | 14.46 | 11966 | 1707.71 | 1.79% |
| 2024-12-10 | 14.70 | 14.21 | 0.11 | 0.78% | 14.11 | 14.78 | 19858 | 2842.01 | 2.97% |
| 2024-12-09 | 14.01 | 14.10 | 0.10 | 0.71% | 13.77 | 14.32 | 22494 | 3142.19 | 3.36% |
| 2024-12-06 | 14.00 | 14.00 | 0.01 | 0.07% | 13.87 | 14.15 | 12707 | 1780.13 | 1.90% |
| 2024-12-05 | 13.88 | 13.99 | -0.03 | -0.21% | 13.78 | 14.08 | 15693 | 2187.97 | 2.35% |
| 2024-12-04 | 14.26 | 14.02 | -0.15 | -1.06% | 13.93 | 14.27 | 16421 | 2311.13 | 2.46% |
| 2024-12-03 | 14.70 | 14.17 | -0.53 | -3.61% | 14.03 | 14.82 | 25649 | 3664.12 | 3.84% |
| 2024-12-02 | 14.31 | 14.70 | 0.45 | 3.16% | 13.97 | 14.99 | 34041 | 4967.02 | 5.09% |
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。
