| 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 | 18.01 | 18.09 | 0.08 | 0.44% | 17.81 | 18.61 | 40954 | 7468.93 | 6.13% |
| 2025-10-23 | 17.60 | 18.01 | 0.45 | 2.56% | 17.33 | 18.10 | 33432 | 5963.37 | 5.00% |
| 2025-10-22 | 17.33 | 17.56 | 0.25 | 1.44% | 17.20 | 17.68 | 28415 | 4972.87 | 4.25% |
| 2025-10-21 | 17.09 | 17.31 | 0.37 | 2.18% | 16.81 | 17.31 | 25565 | 4358.73 | 3.82% |
| 2025-10-20 | 17.00 | 16.94 | 0.09 | 0.53% | 16.73 | 17.14 | 16617 | 2814.82 | 2.49% |
| 2025-10-17 | 16.82 | 16.85 | -0.03 | -0.18% | 16.70 | 17.05 | 17177 | 2891.50 | 2.57% |
| 2025-10-16 | 17.04 | 16.88 | -0.13 | -0.76% | 16.80 | 17.18 | 15933 | 2707.62 | 2.38% |
| 2025-10-15 | 16.50 | 17.01 | 0.30 | 1.80% | 16.50 | 17.15 | 15423 | 2613.13 | 2.31% |
| 2025-10-14 | 16.86 | 16.71 | 0.02 | 0.12% | 16.63 | 17.05 | 17257 | 2901.42 | 2.58% |
| 2025-10-13 | 16.16 | 16.69 | -0.11 | -0.65% | 15.52 | 16.77 | 25096 | 4130.36 | 3.75% |
| 2025-10-10 | 16.86 | 16.80 | 0.00 | 0.00% | 16.60 | 17.09 | 18909 | 3182.99 | 2.83% |
| 2025-10-09 | 16.98 | 16.80 | -0.18 | -1.06% | 16.67 | 17.18 | 21658 | 3646.12 | 3.24% |
| 2025-09-30 | 17.12 | 16.98 | -0.14 | -0.82% | 16.95 | 17.29 | 11729 | 2001.45 | 1.75% |
| 2025-09-29 | 16.85 | 17.12 | 0.39 | 2.33% | 16.25 | 17.18 | 23043 | 3902.46 | 3.45% |
| 2025-09-26 | 16.67 | 16.73 | 0.04 | 0.24% | 16.22 | 16.99 | 16782 | 2800.15 | 2.51% |
| 2025-09-25 | 16.97 | 16.69 | -0.28 | -1.65% | 16.57 | 17.29 | 21563 | 3636.31 | 3.23% |
| 2025-09-24 | 16.78 | 16.97 | 0.05 | 0.30% | 16.58 | 17.00 | 19377 | 3265.45 | 2.90% |
| 2025-09-23 | 17.21 | 16.92 | -0.37 | -2.14% | 16.23 | 17.37 | 26543 | 4425.73 | 3.97% |
| 2025-09-22 | 17.40 | 17.29 | -0.02 | -0.12% | 16.92 | 17.44 | 24956 | 4280.99 | 3.73% |
| 2025-09-19 | 17.76 | 17.31 | -0.31 | -1.76% | 17.00 | 17.76 | 20606 | 3562.86 | 3.08% |
| 2025-09-18 | 18.04 | 17.62 | -0.46 | -2.54% | 17.40 | 18.26 | 34118 | 6074.73 | 5.10% |
| 2025-09-17 | 18.65 | 18.08 | -0.67 | -3.57% | 18.00 | 18.75 | 29732 | 5454.54 | 4.45% |
| 2025-09-16 | 19.00 | 18.75 | 0.23 | 1.24% | 18.42 | 19.40 | 54899 | 10341.95 | 8.21% |
| 2025-09-15 | 17.55 | 18.52 | 0.90 | 5.11% | 17.36 | 19.36 | 76251 | 14044.01 | 11.41% |
| 2025-09-12 | 17.81 | 17.62 | -0.18 | -1.01% | 17.42 | 18.16 | 25332 | 4468.60 | 3.79% |
| 2025-09-11 | 17.86 | 17.80 | -0.15 | -0.84% | 17.30 | 17.98 | 32372 | 5750.46 | 4.84% |
| 2025-09-10 | 17.97 | 17.95 | -0.03 | -0.17% | 17.68 | 18.06 | 24458 | 4369.70 | 3.66% |
| 2025-09-09 | 17.63 | 17.98 | 0.35 | 1.99% | 17.50 | 18.06 | 37089 | 6592.48 | 5.55% |
| 2025-09-08 | 17.09 | 17.63 | 0.69 | 4.07% | 16.92 | 17.75 | 37996 | 6602.07 | 5.68% |
| 2025-09-05 | 16.72 | 16.94 | 0.22 | 1.32% | 16.26 | 16.99 | 32083 | 5366.41 | 4.80% |
| 2025-09-04 | 16.58 | 16.72 | 0.29 | 1.77% | 16.38 | 17.38 | 33177 | 5570.51 | 4.96% |
| 2025-09-03 | 16.95 | 16.43 | -0.51 | -3.01% | 16.38 | 16.95 | 21169 | 3517.82 | 3.17% |
| 2025-09-02 | 17.07 | 16.94 | -0.13 | -0.76% | 16.56 | 17.23 | 33155 | 5595.22 | 4.96% |
| 2025-09-01 | 16.95 | 17.07 | 0.14 | 0.83% | 16.82 | 17.37 | 32983 | 5645.26 | 4.93% |
| 2025-08-29 | 17.33 | 16.93 | -0.15 | -0.88% | 16.86 | 17.35 | 36190 | 6192.22 | 5.41% |
| 2025-08-28 | 17.54 | 17.08 | -0.41 | -2.34% | 16.57 | 18.30 | 62321 | 10780.45 | 9.32% |
| 2025-08-27 | 18.21 | 17.49 | -0.81 | -4.43% | 17.46 | 18.45 | 64776 | 11586.10 | 9.69% |
| 2025-08-26 | 19.14 | 18.30 | -0.84 | -4.39% | 18.05 | 19.18 | 104837 | 19340.92 | 15.68% |
| 2025-08-25 | 17.45 | 19.14 | 1.74 | 10.00% | 17.45 | 19.14 | 40978 | 7677.67 | 6.13% |
| 2025-08-22 | 16.98 | 17.40 | 0.42 | 2.47% | 16.73 | 17.63 | 53741 | 9217.52 | 8.04% |
| 2025-08-21 | 16.69 | 16.98 | 0.29 | 1.74% | 16.52 | 17.29 | 58643 | 9893.41 | 8.77% |
| 2025-08-20 | 16.80 | 16.69 | -0.11 | -0.65% | 16.50 | 17.00 | 45618 | 7619.30 | 6.82% |
| 2025-08-19 | 16.48 | 16.80 | 0.32 | 1.94% | 16.30 | 17.20 | 77556 | 12951.04 | 11.60% |
| 2025-08-18 | 16.40 | 16.48 | -0.40 | -2.37% | 16.10 | 16.66 | 95884 | 15748.15 | 14.34% |
| 2025-08-15 | 17.88 | 16.88 | -1.00 | -5.59% | 16.25 | 17.88 | 162544 | 27002.80 | 24.31% |
| 2025-08-14 | 19.61 | 17.88 | -1.66 | -8.50% | 17.60 | 21.49 | 180907 | 36760.69 | 27.06% |
| 2025-08-13 | 18.79 | 19.54 | 0.66 | 3.50% | 18.60 | 19.68 | 35117 | 6770.42 | 5.25% |
| 2025-08-12 | 18.19 | 18.88 | 0.88 | 4.89% | 18.05 | 19.29 | 50537 | 9417.12 | 7.56% |
| 2025-08-11 | 18.39 | 18.00 | 0.04 | 0.22% | 17.98 | 18.79 | 64588 | 11800.71 | 9.66% |
| 2025-08-08 | 17.00 | 17.96 | 0.88 | 5.15% | 16.96 | 18.20 | 44231 | 7818.00 | 6.62% |
| 2025-08-07 | 17.34 | 17.08 | -0.40 | -2.29% | 16.91 | 17.52 | 43337 | 7414.44 | 6.48% |
| 2025-08-06 | 16.43 | 17.48 | 0.98 | 5.94% | 16.25 | 17.48 | 45830 | 7756.74 | 6.86% |
| 2025-08-05 | 16.39 | 16.50 | 0.11 | 0.67% | 16.01 | 16.60 | 34174 | 5568.57 | 5.11% |
| 2025-08-04 | 16.04 | 16.39 | 0.40 | 2.50% | 15.73 | 16.48 | 27363 | 4453.74 | 4.09% |
| 2025-08-01 | 15.72 | 15.99 | 0.38 | 2.43% | 15.53 | 15.99 | 22817 | 3609.31 | 3.41% |
| 2025-07-31 | 15.88 | 15.61 | -0.41 | -2.56% | 15.55 | 16.07 | 19459 | 3062.35 | 2.91% |
| 2025-07-30 | 15.83 | 16.02 | 0.19 | 1.20% | 15.78 | 16.08 | 19677 | 3138.40 | 2.94% |
| 2025-07-29 | 15.86 | 15.83 | -0.02 | -0.13% | 15.65 | 15.98 | 19348 | 3057.16 | 2.89% |
| 2025-07-28 | 15.87 | 15.85 | -0.08 | -0.50% | 15.61 | 16.04 | 22565 | 3560.90 | 3.38% |
| 2025-07-25 | 15.75 | 15.93 | 0.26 | 1.66% | 15.56 | 16.02 | 19172 | 3034.55 | 2.87% |
| 2025-07-24 | 15.60 | 15.67 | 0.07 | 0.45% | 15.52 | 15.96 | 21399 | 3364.60 | 3.20% |
| 2025-07-23 | 15.72 | 15.60 | -0.10 | -0.64% | 15.37 | 16.30 | 29794 | 4675.81 | 4.46% |
| 2025-07-22 | 15.89 | 15.70 | -0.13 | -0.82% | 15.57 | 16.16 | 24114 | 3802.64 | 3.61% |
| 2025-07-21 | 15.35 | 15.83 | 0.51 | 3.33% | 15.31 | 16.37 | 36457 | 5810.51 | 5.45% |
| 2025-07-18 | 15.33 | 15.32 | -0.01 | -0.07% | 15.15 | 15.42 | 13921 | 2126.01 | 2.08% |
| 2025-07-17 | 15.45 | 15.33 | -0.10 | -0.65% | 15.25 | 15.58 | 19039 | 2936.36 | 2.85% |
| 2025-07-16 | 15.13 | 15.43 | 0.32 | 2.12% | 15.13 | 15.51 | 26701 | 4106.47 | 3.99% |
| 2025-07-15 | 15.40 | 15.11 | -0.37 | -2.39% | 14.88 | 15.77 | 47579 | 7283.03 | 7.12% |
| 2025-07-14 | 16.20 | 15.48 | -0.73 | -4.50% | 14.62 | 16.66 | 62478 | 9681.72 | 9.35% |
| 2025-07-11 | 15.70 | 16.21 | 0.56 | 3.58% | 15.36 | 16.33 | 31927 | 5051.91 | 4.78% |
| 2025-07-10 | 15.61 | 15.65 | 0.07 | 0.45% | 15.43 | 15.75 | 14763 | 2298.62 | 2.21% |
| 2025-07-09 | 15.41 | 15.58 | 0.18 | 1.17% | 15.29 | 15.58 | 13842 | 2143.50 | 2.07% |
| 2025-07-08 | 15.33 | 15.40 | 0.07 | 0.46% | 15.22 | 15.59 | 15137 | 2328.87 | 2.26% |
| 2025-07-07 | 15.00 | 15.33 | 0.22 | 1.46% | 14.83 | 15.40 | 17264 | 2619.76 | 2.58% |
| 2025-07-04 | 15.24 | 15.11 | -0.15 | -0.98% | 15.06 | 15.41 | 13186 | 2000.57 | 1.97% |
| 2025-07-03 | 15.17 | 15.26 | 0.07 | 0.46% | 15.06 | 15.31 | 10288 | 1566.05 | 1.54% |
| 2025-07-02 | 15.21 | 15.19 | -0.02 | -0.13% | 15.00 | 15.30 | 14657 | 2219.31 | 2.19% |
| 2025-07-01 | 15.31 | 15.21 | -0.03 | -0.20% | 15.05 | 15.43 | 21078 | 3210.31 | 3.15% |
| 2025-06-30 | 15.04 | 15.24 | 0.30 | 2.01% | 14.94 | 15.24 | 21335 | 3221.89 | 3.19% |
| 2025-06-27 | 14.94 | 14.94 | 0.10 | 0.67% | 14.77 | 15.05 | 14372 | 2142.35 | 2.15% |
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。
