| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 19.61 | 19.50 | -0.05 | -0.26% | 19.43 | 19.77 | 25369 | 4972.13 | 1.99% |
| 2025-04-01 | 19.36 | 19.55 | 0.14 | 0.72% | 19.36 | 19.75 | 22908 | 4492.46 | 1.80% |
| 2025-03-31 | 19.47 | 19.41 | 0.01 | 0.05% | 18.87 | 19.48 | 31567 | 6041.97 | 2.48% |
| 2025-03-28 | 19.78 | 19.40 | -0.39 | -1.97% | 19.38 | 19.84 | 26606 | 5205.42 | 2.09% |
| 2025-03-27 | 20.00 | 19.79 | -0.27 | -1.35% | 19.65 | 20.07 | 24801 | 4924.53 | 1.95% |
| 2025-03-26 | 19.82 | 20.06 | 0.29 | 1.47% | 19.75 | 20.21 | 32511 | 6526.59 | 2.55% |
| 2025-03-25 | 20.02 | 19.77 | -0.23 | -1.15% | 19.58 | 20.12 | 26726 | 5301.49 | 2.10% |
| 2025-03-24 | 20.50 | 20.00 | -0.46 | -2.25% | 19.37 | 20.60 | 49386 | 9854.72 | 3.88% |
| 2025-03-21 | 21.06 | 20.46 | -0.73 | -3.45% | 20.40 | 21.18 | 58150 | 12048.68 | 4.57% |
| 2025-03-20 | 21.08 | 21.19 | 0.05 | 0.24% | 20.98 | 21.52 | 64463 | 13744.40 | 5.06% |
| 2025-03-19 | 21.23 | 21.14 | -0.12 | -0.56% | 20.97 | 21.29 | 44675 | 9438.16 | 3.51% |
| 2025-03-18 | 21.39 | 21.26 | -0.06 | -0.28% | 21.05 | 21.39 | 58108 | 12312.89 | 4.57% |
| 2025-03-17 | 21.01 | 21.32 | 0.32 | 1.52% | 20.92 | 21.39 | 73822 | 15670.69 | 5.80% |
| 2025-03-14 | 20.61 | 21.00 | 0.16 | 0.77% | 20.48 | 21.08 | 64521 | 13481.06 | 5.07% |
| 2025-03-13 | 20.76 | 20.84 | -0.06 | -0.29% | 20.35 | 20.94 | 59096 | 12206.09 | 4.64% |
| 2025-03-12 | 20.73 | 20.90 | 0.22 | 1.06% | 20.61 | 21.09 | 61755 | 12911.40 | 4.85% |
| 2025-03-11 | 20.39 | 20.68 | 0.05 | 0.24% | 20.23 | 20.77 | 42331 | 8706.02 | 3.33% |
| 2025-03-10 | 20.45 | 20.63 | 0.02 | 0.10% | 20.35 | 20.71 | 40951 | 8406.13 | 3.22% |
| 2025-03-07 | 20.55 | 20.61 | -0.08 | -0.39% | 20.45 | 20.98 | 57142 | 11844.83 | 4.49% |
| 2025-03-06 | 20.22 | 20.69 | 0.47 | 2.32% | 20.11 | 20.83 | 68524 | 14116.79 | 5.38% |
| 2025-03-05 | 20.08 | 20.22 | 0.05 | 0.25% | 19.92 | 20.25 | 43283 | 8696.77 | 3.40% |
| 2025-03-04 | 19.62 | 20.17 | 0.36 | 1.82% | 19.55 | 20.20 | 42319 | 8484.64 | 3.32% |
| 2025-03-03 | 19.76 | 19.81 | 0.18 | 0.92% | 19.43 | 20.18 | 54087 | 10752.51 | 4.25% |
| 2025-02-28 | 20.62 | 19.63 | -1.29 | -6.17% | 19.57 | 20.77 | 83518 | 16781.66 | 6.56% |
| 2025-02-27 | 21.06 | 20.92 | -0.12 | -0.57% | 20.42 | 21.48 | 94358 | 19782.69 | 7.41% |
| 2025-02-26 | 21.01 | 21.04 | 0.06 | 0.29% | 20.81 | 21.15 | 69822 | 14642.86 | 5.49% |
| 2025-02-25 | 21.08 | 20.98 | -0.27 | -1.27% | 20.86 | 21.46 | 83020 | 17537.51 | 6.52% |
| 2025-02-24 | 21.23 | 21.25 | -0.15 | -0.70% | 20.94 | 21.55 | 98708 | 20958.31 | 7.75% |
| 2025-02-21 | 21.04 | 21.40 | 0.31 | 1.47% | 20.90 | 21.45 | 123850 | 26351.42 | 9.73% |
| 2025-02-20 | 20.93 | 21.09 | 0.09 | 0.43% | 20.88 | 21.35 | 101724 | 21468.50 | 7.99% |
| 2025-02-19 | 20.30 | 21.00 | 0.77 | 3.81% | 20.30 | 21.02 | 116506 | 24229.03 | 9.15% |
| 2025-02-18 | 21.15 | 20.23 | -1.11 | -5.20% | 20.17 | 21.34 | 144305 | 29892.39 | 11.34% |
| 2025-02-17 | 20.91 | 21.34 | 0.31 | 1.47% | 20.85 | 21.57 | 164030 | 34934.27 | 12.89% |
| 2025-02-14 | 20.91 | 21.03 | 0.07 | 0.33% | 20.70 | 21.18 | 145513 | 30478.99 | 11.43% |
| 2025-02-13 | 22.30 | 20.96 | -1.39 | -6.22% | 20.87 | 22.34 | 255567 | 54515.55 | 20.08% |
| 2025-02-12 | 21.95 | 22.35 | -1.32 | -5.58% | 21.92 | 23.50 | 378061 | 84976.01 | 29.70% |
| 2025-02-11 | 23.49 | 23.67 | 2.15 | 9.99% | 23.02 | 23.67 | 138343 | 32570.92 | 10.87% |
| 2025-02-10 | 19.57 | 21.52 | 1.96 | 10.02% | 19.37 | 21.52 | 108666 | 22217.65 | 8.54% |
| 2025-02-07 | 19.57 | 19.56 | -0.11 | -0.56% | 19.21 | 19.82 | 104732 | 20514.05 | 8.23% |
| 2025-02-06 | 19.14 | 19.67 | 0.37 | 1.92% | 19.02 | 19.70 | 92840 | 18071.77 | 7.29% |
| 2025-02-05 | 19.35 | 19.30 | -0.17 | -0.87% | 18.86 | 19.57 | 94917 | 18199.32 | 7.46% |
| 2025-01-27 | 18.98 | 19.47 | 0.43 | 2.26% | 18.77 | 19.87 | 102686 | 19925.30 | 8.07% |
| 2025-01-24 | 18.60 | 19.04 | 0.32 | 1.71% | 18.60 | 19.09 | 45514 | 8586.39 | 3.58% |
| 2025-01-23 | 18.88 | 18.72 | 0.05 | 0.27% | 18.68 | 19.19 | 60754 | 11515.30 | 4.77% |
| 2025-01-22 | 18.82 | 18.67 | -0.35 | -1.84% | 18.53 | 19.00 | 64242 | 12081.43 | 5.05% |
| 2025-01-21 | 18.38 | 19.02 | 0.70 | 3.82% | 18.26 | 19.37 | 90019 | 16848.83 | 7.07% |
| 2025-01-20 | 18.24 | 18.32 | 0.30 | 1.66% | 18.03 | 18.37 | 48263 | 8810.54 | 3.79% |
| 2025-01-17 | 17.73 | 18.02 | 0.18 | 1.01% | 17.64 | 18.10 | 42139 | 7557.23 | 3.31% |
| 2025-01-16 | 17.91 | 17.84 | 0.04 | 0.22% | 17.66 | 18.16 | 42102 | 7536.32 | 3.31% |
| 2025-01-15 | 17.96 | 17.80 | -0.13 | -0.73% | 17.72 | 18.06 | 42824 | 7649.51 | 3.36% |
| 2025-01-14 | 17.06 | 17.93 | 1.01 | 5.97% | 16.96 | 17.95 | 62875 | 11074.83 | 4.94% |
| 2025-01-13 | 16.80 | 16.92 | -0.09 | -0.53% | 16.38 | 17.11 | 44596 | 7486.92 | 3.50% |
| 2025-01-10 | 17.60 | 17.01 | -0.65 | -3.68% | 17.01 | 17.87 | 51938 | 9055.62 | 4.08% |
| 2025-01-09 | 17.42 | 17.66 | 0.11 | 0.63% | 17.30 | 17.99 | 54077 | 9603.66 | 4.25% |
| 2025-01-08 | 17.36 | 17.55 | 0.02 | 0.11% | 16.85 | 17.78 | 64391 | 11177.73 | 5.06% |
| 2025-01-07 | 16.93 | 17.53 | 0.68 | 4.04% | 16.90 | 17.59 | 65495 | 11373.40 | 5.15% |
| 2025-01-06 | 17.40 | 16.85 | -0.65 | -3.71% | 16.61 | 17.42 | 66101 | 11234.45 | 5.19% |
| 2025-01-03 | 18.84 | 17.50 | -1.12 | -6.02% | 17.39 | 18.96 | 89872 | 16148.43 | 7.06% |
| 2025-01-02 | 19.14 | 18.62 | -0.58 | -3.02% | 18.40 | 19.39 | 84847 | 16033.32 | 6.67% |
| 2024-12-31 | 19.90 | 19.20 | -0.75 | -3.76% | 19.12 | 20.21 | 107560 | 20995.79 | 8.45% |
| 2024-12-30 | 20.15 | 19.95 | 0.02 | 0.10% | 19.64 | 20.46 | 90668 | 18198.09 | 7.12% |
| 2024-12-27 | 19.91 | 19.93 | 0.03 | 0.15% | 19.68 | 20.26 | 87308 | 17465.11 | 6.86% |
| 2024-12-26 | 19.21 | 19.90 | 0.60 | 3.11% | 19.13 | 20.12 | 101171 | 20010.81 | 7.95% |
| 2024-12-25 | 19.70 | 19.30 | -0.55 | -2.77% | 19.05 | 20.29 | 92186 | 17991.65 | 7.24% |
| 2024-12-24 | 19.95 | 19.85 | 0.04 | 0.20% | 19.42 | 20.32 | 95715 | 18909.74 | 7.52% |
| 2024-12-23 | 20.50 | 19.81 | -0.84 | -4.07% | 19.68 | 21.09 | 140655 | 28359.34 | 11.05% |
| 2024-12-20 | 20.04 | 20.65 | 0.18 | 0.88% | 20.04 | 21.22 | 210334 | 43349.60 | 16.52% |
| 2024-12-19 | 20.22 | 20.47 | 0.19 | 0.94% | 19.91 | 21.54 | 295755 | 61152.86 | 23.24% |
| 2024-12-18 | 18.36 | 20.28 | 1.84 | 9.98% | 18.07 | 20.28 | 120290 | 23314.13 | 9.45% |
| 2024-12-17 | 19.60 | 18.44 | -1.34 | -6.77% | 18.30 | 19.65 | 113118 | 21307.40 | 8.89% |
| 2024-12-16 | 19.68 | 19.78 | 0.08 | 0.41% | 19.45 | 20.15 | 126041 | 24892.21 | 9.90% |
| 2024-12-13 | 20.22 | 19.70 | -0.44 | -2.18% | 19.69 | 20.41 | 141611 | 28418.45 | 11.13% |
| 2024-12-12 | 20.39 | 20.14 | -0.52 | -2.52% | 19.83 | 20.61 | 182060 | 36657.61 | 14.30% |
| 2024-12-11 | 20.98 | 20.66 | -0.19 | -0.91% | 20.08 | 21.28 | 232935 | 47560.70 | 18.30% |
| 2024-12-10 | 22.00 | 20.85 | -0.93 | -4.27% | 20.05 | 22.66 | 399015 | 85469.14 | 31.35% |
| 2024-12-09 | 21.00 | 21.78 | 1.98 | 10.00% | 20.80 | 21.78 | 151160 | 32253.63 | 11.88% |
| 2024-12-06 | 18.11 | 19.80 | 1.80 | 10.00% | 18.01 | 19.80 | 116928 | 22765.87 | 9.19% |
| 2024-12-05 | 17.70 | 18.00 | 0.33 | 1.87% | 17.62 | 18.12 | 55008 | 9896.02 | 4.32% |
| 2024-12-04 | 18.10 | 17.67 | -0.37 | -2.05% | 17.54 | 18.10 | 51835 | 9231.73 | 4.07% |
| 2024-12-03 | 17.88 | 18.04 | 0.05 | 0.28% | 17.63 | 18.13 | 60717 | 10889.68 | 4.77% |
同为股份(002835)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。
