| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.50 | 15.55 | 0.15 | 0.97% | 15.44 | 15.76 | 22129 | 3453.48 | 1.74% |
| 2026-03-24 | 14.95 | 15.40 | 0.74 | 5.05% | 14.77 | 15.47 | 37910 | 5730.68 | 2.98% |
| 2026-03-23 | 15.61 | 14.66 | -1.20 | -7.57% | 14.57 | 15.62 | 44600 | 6727.57 | 3.50% |
| 2026-03-20 | 16.50 | 15.86 | -0.67 | -4.05% | 15.86 | 16.67 | 29671 | 4793.02 | 2.33% |
| 2026-03-19 | 16.79 | 16.53 | -0.36 | -2.13% | 16.50 | 16.90 | 22194 | 3701.38 | 1.74% |
| 2026-03-18 | 16.57 | 16.89 | 0.35 | 2.12% | 16.51 | 16.95 | 18541 | 3101.68 | 1.46% |
| 2026-03-17 | 17.00 | 16.54 | -0.38 | -2.25% | 16.53 | 17.00 | 17039 | 2851.09 | 1.34% |
| 2026-03-16 | 16.75 | 16.92 | 0.17 | 1.01% | 16.63 | 16.92 | 15408 | 2590.81 | 1.21% |
| 2026-03-13 | 16.87 | 16.75 | -0.18 | -1.06% | 16.73 | 17.09 | 20143 | 3409.19 | 1.58% |
| 2026-03-12 | 17.05 | 16.93 | -0.09 | -0.53% | 16.86 | 17.10 | 17510 | 2971.65 | 1.38% |
| 2026-03-11 | 17.22 | 17.02 | -0.21 | -1.22% | 16.97 | 17.30 | 20147 | 3446.84 | 1.58% |
| 2026-03-10 | 16.87 | 17.23 | 0.53 | 3.17% | 16.75 | 17.25 | 30565 | 5224.17 | 2.40% |
| 2026-03-09 | 16.64 | 16.70 | -0.10 | -0.60% | 16.38 | 16.80 | 24530 | 4065.86 | 1.93% |
| 2026-03-06 | 16.26 | 16.80 | 0.48 | 2.94% | 16.22 | 16.82 | 28447 | 4738.40 | 2.23% |
| 2026-03-05 | 16.25 | 16.32 | 0.28 | 1.75% | 16.25 | 16.49 | 24872 | 4076.20 | 1.95% |
| 2026-03-04 | 16.06 | 16.04 | -0.05 | -0.31% | 15.86 | 16.27 | 29680 | 4764.26 | 2.33% |
| 2026-03-03 | 16.56 | 16.09 | -0.52 | -3.13% | 16.03 | 16.78 | 32199 | 5274.15 | 2.53% |
| 2026-03-02 | 17.11 | 16.61 | -0.66 | -3.82% | 16.61 | 17.38 | 50758 | 8550.12 | 3.99% |
| 2026-02-27 | 17.46 | 17.27 | -0.20 | -1.14% | 17.21 | 17.47 | 30860 | 5331.76 | 2.42% |
| 2026-02-26 | 17.36 | 17.47 | 0.14 | 0.81% | 17.22 | 17.48 | 29286 | 5092.54 | 2.30% |
| 2026-02-25 | 17.50 | 17.33 | -0.13 | -0.74% | 17.29 | 17.56 | 35302 | 6150.87 | 2.77% |
| 2026-02-24 | 17.76 | 17.46 | -0.30 | -1.69% | 17.33 | 17.83 | 59507 | 10428.61 | 4.67% |
| 2026-02-13 | 17.33 | 17.76 | 0.32 | 1.83% | 17.33 | 17.86 | 39906 | 7048.83 | 3.14% |
| 2026-02-12 | 17.57 | 17.44 | -0.06 | -0.34% | 17.32 | 17.61 | 19812 | 3457.91 | 1.56% |
| 2026-02-11 | 17.55 | 17.50 | 0.03 | 0.17% | 17.35 | 17.70 | 27103 | 4746.03 | 2.13% |
| 2026-02-10 | 17.39 | 17.47 | 0.12 | 0.69% | 17.28 | 17.58 | 28738 | 5024.68 | 2.26% |
| 2026-02-09 | 17.35 | 17.35 | 0.16 | 0.93% | 17.21 | 17.38 | 23757 | 4113.80 | 1.87% |
| 2026-02-06 | 17.01 | 17.19 | 0.10 | 0.59% | 16.94 | 17.49 | 36733 | 6351.63 | 2.89% |
| 2026-02-05 | 17.10 | 17.09 | -0.11 | -0.64% | 17.07 | 17.29 | 26565 | 4560.94 | 2.09% |
| 2026-02-04 | 17.38 | 17.20 | -0.21 | -1.21% | 16.99 | 17.38 | 38570 | 6620.46 | 3.03% |
| 2026-02-03 | 16.96 | 17.41 | 0.59 | 3.51% | 16.95 | 17.49 | 44910 | 7750.82 | 3.53% |
| 2026-02-02 | 17.29 | 16.82 | -0.51 | -2.94% | 16.82 | 17.33 | 40959 | 6991.48 | 3.22% |
| 2026-01-30 | 17.43 | 17.33 | -0.06 | -0.35% | 17.08 | 17.53 | 49053 | 8479.58 | 3.85% |
| 2026-01-29 | 17.08 | 17.39 | 0.18 | 1.05% | 16.82 | 18.28 | 96753 | 17091.96 | 7.60% |
| 2026-01-28 | 17.70 | 17.21 | -0.63 | -3.53% | 17.14 | 17.77 | 87448 | 15250.85 | 6.87% |
| 2026-01-27 | 17.08 | 17.84 | 0.75 | 4.39% | 16.53 | 18.29 | 124596 | 21858.64 | 9.79% |
| 2026-01-26 | 17.28 | 17.09 | -0.19 | -1.10% | 16.87 | 17.29 | 31730 | 5400.94 | 2.49% |
| 2026-01-23 | 17.27 | 17.28 | 0.01 | 0.06% | 17.18 | 17.33 | 21737 | 3751.54 | 1.71% |
| 2026-01-22 | 17.20 | 17.27 | 0.10 | 0.58% | 17.17 | 17.33 | 22572 | 3895.12 | 1.77% |
| 2026-01-21 | 17.06 | 17.17 | 0.04 | 0.23% | 16.88 | 17.23 | 21502 | 3684.53 | 1.69% |
| 2026-01-20 | 17.27 | 17.13 | -0.09 | -0.52% | 17.03 | 17.43 | 31356 | 5385.31 | 2.46% |
| 2026-01-19 | 17.09 | 17.22 | 0.24 | 1.41% | 17.00 | 17.42 | 40138 | 6920.75 | 3.15% |
| 2026-01-16 | 17.08 | 16.98 | -0.08 | -0.47% | 16.86 | 17.16 | 29374 | 4996.61 | 2.31% |
| 2026-01-15 | 17.08 | 17.06 | -0.13 | -0.76% | 16.95 | 17.27 | 28802 | 4914.86 | 2.26% |
| 2026-01-14 | 16.88 | 17.19 | 0.36 | 2.14% | 16.84 | 17.33 | 54943 | 9420.12 | 4.32% |
| 2026-01-13 | 16.99 | 16.83 | -0.17 | -1.00% | 16.79 | 17.07 | 35973 | 6092.57 | 2.83% |
| 2026-01-12 | 16.83 | 17.00 | 0.37 | 2.22% | 16.65 | 17.00 | 40885 | 6891.45 | 3.21% |
| 2026-01-09 | 16.46 | 16.63 | 0.14 | 0.85% | 16.41 | 16.63 | 30069 | 4972.65 | 2.36% |
| 2026-01-08 | 16.34 | 16.49 | 0.15 | 0.92% | 16.26 | 16.54 | 19462 | 3204.15 | 1.53% |
| 2026-01-07 | 16.50 | 16.34 | -0.14 | -0.85% | 16.29 | 16.56 | 26373 | 4321.19 | 2.07% |
| 2026-01-06 | 16.52 | 16.48 | -0.04 | -0.24% | 16.46 | 16.65 | 28738 | 4755.26 | 2.26% |
| 2026-01-05 | 16.47 | 16.52 | 0.14 | 0.85% | 16.34 | 16.58 | 21650 | 3572.39 | 1.70% |
| 2025-12-31 | 16.25 | 16.38 | 0.14 | 0.86% | 16.16 | 16.45 | 15961 | 2606.74 | 1.25% |
| 2025-12-30 | 16.22 | 16.24 | 0.01 | 0.06% | 16.12 | 16.38 | 15773 | 2567.87 | 1.24% |
| 2025-12-29 | 16.24 | 16.23 | -0.07 | -0.43% | 16.17 | 16.37 | 13224 | 2147.42 | 1.04% |
| 2025-12-26 | 16.50 | 16.30 | -0.12 | -0.73% | 16.24 | 16.56 | 18875 | 3093.03 | 1.48% |
| 2025-12-25 | 16.26 | 16.42 | 0.16 | 0.98% | 16.20 | 16.45 | 15071 | 2465.32 | 1.18% |
| 2025-12-24 | 15.95 | 16.26 | 0.29 | 1.82% | 15.93 | 16.29 | 18874 | 3060.55 | 1.48% |
| 2025-12-23 | 16.11 | 15.97 | -0.21 | -1.30% | 15.93 | 16.21 | 15210 | 2437.97 | 1.19% |
| 2025-12-22 | 16.16 | 16.18 | 0.03 | 0.19% | 16.09 | 16.30 | 16108 | 2610.49 | 1.27% |
| 2025-12-19 | 16.23 | 16.15 | 0.00 | 0.00% | 16.13 | 16.27 | 15371 | 2487.25 | 1.21% |
| 2025-12-18 | 15.80 | 16.15 | 0.29 | 1.83% | 15.67 | 16.30 | 28912 | 4666.90 | 2.27% |
| 2025-12-17 | 15.88 | 15.86 | -0.02 | -0.13% | 15.41 | 15.97 | 29822 | 4674.80 | 2.34% |
| 2025-12-16 | 15.96 | 15.88 | -0.13 | -0.81% | 15.65 | 16.01 | 27526 | 4362.42 | 2.16% |
| 2025-12-15 | 16.00 | 16.01 | 0.00 | 0.00% | 15.86 | 16.20 | 17427 | 2796.04 | 1.37% |
| 2025-12-12 | 16.37 | 16.01 | -0.31 | -1.90% | 16.01 | 16.48 | 30958 | 5018.46 | 2.43% |
| 2025-12-11 | 16.83 | 16.32 | -0.47 | -2.80% | 16.31 | 16.86 | 27565 | 4552.15 | 2.17% |
| 2025-12-10 | 16.90 | 16.79 | -0.22 | -1.29% | 16.64 | 17.01 | 27658 | 4648.01 | 2.17% |
| 2025-12-09 | 17.24 | 17.01 | -0.31 | -1.79% | 16.98 | 17.29 | 28497 | 4889.90 | 2.24% |
| 2025-12-08 | 17.10 | 17.32 | 0.30 | 1.76% | 16.97 | 17.84 | 44977 | 7819.00 | 3.53% |
| 2025-12-05 | 16.88 | 17.02 | 0.22 | 1.31% | 16.62 | 17.18 | 18915 | 3190.74 | 1.49% |
| 2025-12-04 | 16.93 | 16.80 | -0.19 | -1.12% | 16.71 | 17.06 | 16980 | 2858.87 | 1.33% |
| 2025-12-03 | 17.27 | 16.99 | -0.26 | -1.51% | 16.91 | 17.38 | 24688 | 4209.69 | 1.94% |
| 2025-12-02 | 17.29 | 17.25 | -0.04 | -0.23% | 17.14 | 17.36 | 19537 | 3368.49 | 1.53% |
| 2025-12-01 | 16.99 | 17.29 | 0.38 | 2.25% | 16.93 | 17.53 | 31661 | 5465.32 | 2.49% |
| 2025-11-28 | 16.86 | 16.91 | 0.10 | 0.59% | 16.68 | 16.95 | 14828 | 2495.71 | 1.16% |
| 2025-11-27 | 16.75 | 16.81 | 0.06 | 0.36% | 16.67 | 16.94 | 15793 | 2655.63 | 1.24% |
| 2025-11-26 | 17.04 | 16.75 | -0.23 | -1.35% | 16.74 | 17.19 | 18889 | 3203.37 | 1.48% |
| 2025-11-25 | 16.94 | 16.98 | 0.12 | 0.71% | 16.86 | 17.22 | 20558 | 3506.90 | 1.62% |
| 2025-11-24 | 16.55 | 16.86 | 0.49 | 2.99% | 16.43 | 16.90 | 24427 | 4077.43 | 1.92% |
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。
