| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 18.15 | 17.41 | -0.90 | -4.92% | 17.41 | 18.57 | 39406 | 7025.92 | 5.89% |
| 2025-11-20 | 19.21 | 18.31 | -0.58 | -3.07% | 18.15 | 19.38 | 41063 | 7603.30 | 6.14% |
| 2025-11-19 | 19.36 | 18.89 | -0.35 | -1.82% | 18.79 | 19.61 | 55219 | 10553.78 | 8.26% |
| 2025-11-18 | 19.00 | 19.24 | 0.22 | 1.16% | 18.51 | 19.65 | 64576 | 12279.13 | 9.66% |
| 2025-11-17 | 18.63 | 19.02 | 0.45 | 2.42% | 18.40 | 19.47 | 68224 | 12921.51 | 10.21% |
| 2025-11-14 | 18.42 | 18.57 | 0.04 | 0.22% | 18.19 | 20.30 | 66301 | 12481.87 | 9.92% |
| 2025-11-13 | 18.12 | 18.53 | 0.36 | 1.98% | 17.91 | 18.68 | 27786 | 5105.81 | 4.16% |
| 2025-11-12 | 18.20 | 18.17 | -0.02 | -0.11% | 17.88 | 18.30 | 19516 | 3528.85 | 2.92% |
| 2025-11-11 | 18.06 | 18.19 | 0.13 | 0.72% | 17.93 | 18.43 | 21188 | 3855.98 | 3.17% |
| 2025-11-10 | 18.06 | 18.06 | 0.00 | 0.00% | 17.98 | 18.33 | 20459 | 3699.86 | 3.06% |
| 2025-11-07 | 17.95 | 18.06 | 0.15 | 0.84% | 17.67 | 18.10 | 22604 | 4043.31 | 3.38% |
| 2025-11-06 | 18.09 | 17.91 | -0.18 | -1.00% | 17.80 | 18.19 | 24305 | 4367.03 | 3.64% |
| 2025-11-05 | 18.03 | 18.09 | 0.06 | 0.33% | 17.84 | 18.18 | 24365 | 4389.59 | 3.64% |
| 2025-11-04 | 18.25 | 18.03 | -0.01 | -0.06% | 17.83 | 18.25 | 19952 | 3590.99 | 2.98% |
| 2025-11-03 | 18.12 | 18.04 | 0.26 | 1.46% | 17.69 | 18.23 | 20348 | 3670.68 | 3.04% |
| 2025-10-31 | 17.06 | 17.78 | 0.41 | 2.36% | 17.06 | 17.90 | 23306 | 4124.14 | 3.49% |
| 2025-10-30 | 17.56 | 17.37 | -0.18 | -1.03% | 17.31 | 17.67 | 16626 | 2899.94 | 2.49% |
| 2025-10-29 | 17.70 | 17.55 | -0.15 | -0.85% | 17.25 | 17.83 | 19596 | 3421.08 | 2.93% |
| 2025-10-28 | 17.66 | 17.70 | 0.04 | 0.23% | 17.51 | 17.79 | 16733 | 2956.87 | 2.50% |
| 2025-10-27 | 18.06 | 17.66 | -0.43 | -2.38% | 17.38 | 18.27 | 28472 | 5051.42 | 4.26% |
| 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% |
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。
