| 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 | 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% |
| 2025-11-21 | 16.78 | 16.37 | -0.57 | -3.36% | 16.25 | 17.02 | 27398 | 4534.89 | 2.15% |
| 2025-11-20 | 17.10 | 16.94 | 0.02 | 0.12% | 16.78 | 17.13 | 16692 | 2829.51 | 1.31% |
| 2025-11-19 | 17.33 | 16.92 | -0.39 | -2.25% | 16.86 | 17.41 | 27267 | 4651.16 | 2.14% |
| 2025-11-18 | 17.23 | 17.31 | 0.06 | 0.35% | 17.15 | 17.40 | 21303 | 3684.30 | 1.67% |
| 2025-11-17 | 17.47 | 17.25 | -0.18 | -1.03% | 17.22 | 17.55 | 23985 | 4162.68 | 1.88% |
| 2025-11-14 | 17.31 | 17.43 | 0.12 | 0.69% | 17.27 | 17.59 | 26206 | 4585.52 | 2.06% |
| 2025-11-13 | 17.27 | 17.31 | 0.01 | 0.06% | 17.13 | 17.35 | 16206 | 2799.12 | 1.27% |
| 2025-11-12 | 17.36 | 17.30 | -0.01 | -0.06% | 17.15 | 17.36 | 16985 | 2929.42 | 1.33% |
| 2025-11-11 | 17.31 | 17.31 | 0.00 | 0.00% | 17.22 | 17.37 | 14917 | 2582.25 | 1.17% |
| 2025-11-10 | 17.21 | 17.31 | 0.10 | 0.58% | 17.17 | 17.36 | 15703 | 2715.35 | 1.23% |
| 2025-11-07 | 17.29 | 17.21 | -0.08 | -0.46% | 17.13 | 17.38 | 15395 | 2654.51 | 1.21% |
| 2025-11-06 | 17.29 | 17.29 | 0.01 | 0.06% | 17.16 | 17.34 | 15185 | 2619.95 | 1.19% |
| 2025-11-05 | 17.02 | 17.28 | 0.14 | 0.82% | 17.00 | 17.36 | 21992 | 3786.47 | 1.73% |
| 2025-11-04 | 17.12 | 17.14 | -0.04 | -0.23% | 17.03 | 17.20 | 15986 | 2738.14 | 1.26% |
| 2025-11-03 | 16.97 | 17.18 | 0.22 | 1.30% | 16.91 | 17.19 | 19609 | 3347.05 | 1.54% |
| 2025-10-31 | 16.87 | 16.96 | 0.21 | 1.25% | 16.73 | 17.03 | 17865 | 3021.75 | 1.40% |
| 2025-10-30 | 16.93 | 16.75 | -0.14 | -0.83% | 16.68 | 16.93 | 19599 | 3293.62 | 1.54% |
| 2025-10-29 | 17.17 | 16.89 | -0.33 | -1.92% | 16.83 | 17.19 | 28151 | 4767.93 | 2.21% |
| 2025-10-28 | 17.19 | 17.22 | 0.00 | 0.00% | 17.10 | 17.33 | 16449 | 2834.57 | 1.29% |
| 2025-10-27 | 17.32 | 17.22 | -0.05 | -0.29% | 17.12 | 17.37 | 22708 | 3911.89 | 1.78% |
| 2025-10-24 | 17.11 | 17.27 | 0.24 | 1.41% | 17.00 | 17.27 | 21730 | 3735.13 | 1.71% |
| 2025-10-23 | 16.88 | 17.03 | 0.14 | 0.83% | 16.73 | 17.04 | 16851 | 2844.66 | 1.32% |
| 2025-10-22 | 16.85 | 16.89 | 0.03 | 0.18% | 16.74 | 17.03 | 18836 | 3188.84 | 1.48% |
| 2025-10-21 | 16.54 | 16.86 | 0.30 | 1.81% | 16.54 | 16.88 | 23135 | 3878.89 | 1.82% |
| 2025-10-20 | 16.64 | 16.56 | 0.25 | 1.53% | 16.46 | 16.93 | 18353 | 3039.00 | 1.44% |
| 2025-10-17 | 16.69 | 16.31 | -0.42 | -2.51% | 16.30 | 16.75 | 23512 | 3878.94 | 1.85% |
| 2025-10-16 | 16.97 | 16.73 | -0.24 | -1.41% | 16.71 | 17.00 | 16573 | 2788.48 | 1.30% |
| 2025-10-15 | 16.75 | 16.97 | 0.22 | 1.31% | 16.71 | 17.00 | 22220 | 3755.52 | 1.75% |
| 2025-10-14 | 16.97 | 16.75 | -0.10 | -0.59% | 16.66 | 17.06 | 28165 | 4755.05 | 2.21% |
| 2025-10-13 | 16.55 | 16.85 | -0.32 | -1.86% | 16.23 | 16.96 | 31690 | 5287.93 | 2.49% |
| 2025-10-10 | 17.29 | 17.17 | -0.08 | -0.46% | 17.07 | 17.29 | 22092 | 3792.23 | 1.74% |
| 2025-10-09 | 17.20 | 17.25 | 0.08 | 0.47% | 16.98 | 17.28 | 25591 | 4391.65 | 2.01% |
| 2025-09-30 | 17.24 | 17.17 | -0.04 | -0.23% | 17.12 | 17.30 | 16338 | 2808.53 | 1.28% |
| 2025-09-29 | 17.14 | 17.21 | 0.04 | 0.23% | 16.94 | 17.29 | 20383 | 3498.08 | 1.60% |
| 2025-09-26 | 17.24 | 17.17 | -0.16 | -0.92% | 17.03 | 17.41 | 23455 | 4045.83 | 1.84% |
| 2025-09-25 | 17.42 | 17.33 | -0.12 | -0.69% | 17.31 | 17.60 | 22872 | 3991.95 | 1.80% |
| 2025-09-24 | 17.18 | 17.45 | 0.16 | 0.93% | 17.11 | 17.55 | 23072 | 4019.35 | 1.81% |
| 2025-09-23 | 17.61 | 17.29 | -0.30 | -1.71% | 16.80 | 17.63 | 34215 | 5853.83 | 2.69% |
| 2025-09-22 | 17.52 | 17.59 | 0.05 | 0.29% | 17.43 | 17.72 | 18313 | 3219.00 | 1.44% |
| 2025-09-19 | 17.63 | 17.54 | -0.18 | -1.02% | 17.46 | 17.85 | 30956 | 5439.42 | 2.43% |
| 2025-09-18 | 18.20 | 17.72 | -0.48 | -2.64% | 17.60 | 18.25 | 43142 | 7748.65 | 3.39% |
| 2025-09-17 | 18.13 | 18.20 | 0.07 | 0.39% | 18.06 | 18.30 | 27518 | 5009.11 | 2.16% |
| 2025-09-16 | 17.80 | 18.13 | 0.31 | 1.74% | 17.80 | 18.13 | 33110 | 5969.14 | 2.60% |
| 2025-09-15 | 17.81 | 17.82 | -0.03 | -0.17% | 17.70 | 17.84 | 18892 | 3356.38 | 1.48% |
| 2025-09-12 | 17.90 | 17.85 | -0.02 | -0.11% | 17.76 | 17.95 | 27794 | 4968.25 | 2.18% |
| 2025-09-11 | 17.55 | 17.87 | 0.36 | 2.06% | 17.32 | 17.88 | 31523 | 5567.65 | 2.48% |
| 2025-09-10 | 17.51 | 17.51 | 0.00 | 0.00% | 17.48 | 17.68 | 23763 | 4174.95 | 1.87% |
| 2025-09-09 | 17.99 | 17.51 | -0.50 | -2.78% | 17.50 | 17.99 | 33974 | 6003.09 | 2.67% |
| 2025-09-08 | 17.91 | 18.01 | 0.11 | 0.61% | 17.71 | 18.18 | 29847 | 5359.25 | 2.34% |
| 2025-09-05 | 17.66 | 17.90 | 0.34 | 1.94% | 17.53 | 17.90 | 36380 | 6463.50 | 2.86% |
| 2025-09-04 | 17.60 | 17.56 | -0.04 | -0.23% | 17.28 | 17.88 | 38971 | 6876.45 | 3.06% |
| 2025-09-03 | 18.11 | 17.60 | -0.56 | -3.08% | 17.55 | 18.25 | 43090 | 7705.54 | 3.39% |
| 2025-09-02 | 18.87 | 18.16 | -0.74 | -3.92% | 17.91 | 18.88 | 77040 | 14048.46 | 6.05% |
| 2025-09-01 | 18.69 | 18.90 | 0.21 | 1.12% | 18.69 | 19.40 | 75440 | 14324.74 | 5.93% |
| 2025-08-29 | 19.40 | 18.69 | -0.68 | -3.51% | 18.68 | 19.40 | 78128 | 14743.64 | 6.14% |
| 2025-08-28 | 19.28 | 19.37 | -0.15 | -0.77% | 18.58 | 19.60 | 143252 | 27444.44 | 11.25% |
| 2025-08-27 | 19.08 | 19.52 | 0.29 | 1.51% | 18.72 | 20.22 | 203265 | 39525.05 | 15.97% |
| 2025-08-26 | 19.02 | 19.23 | 0.11 | 0.58% | 18.88 | 19.29 | 62660 | 12011.29 | 4.92% |
| 2025-08-25 | 19.53 | 19.12 | -0.30 | -1.54% | 19.01 | 19.53 | 79606 | 15290.36 | 6.25% |
| 2025-08-22 | 19.27 | 19.42 | 0.14 | 0.73% | 19.22 | 19.46 | 39228 | 7588.99 | 3.08% |
| 2025-08-21 | 19.39 | 19.28 | -0.05 | -0.26% | 19.20 | 19.52 | 38962 | 7535.15 | 3.06% |
| 2025-08-20 | 19.28 | 19.33 | 0.05 | 0.26% | 19.07 | 19.34 | 39032 | 7506.94 | 3.07% |
| 2025-08-19 | 19.31 | 19.28 | 0.03 | 0.16% | 19.12 | 19.36 | 37381 | 7192.24 | 2.94% |
| 2025-08-18 | 19.18 | 19.25 | 0.12 | 0.63% | 19.08 | 19.32 | 49819 | 9569.60 | 3.91% |
| 2025-08-15 | 19.05 | 19.13 | 0.08 | 0.42% | 18.98 | 19.19 | 36708 | 7020.03 | 2.88% |
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。
