| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
