| 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 | 20.39 | 20.78 | 0.39 | 1.91% | 20.22 | 20.96 | 192701 | 39698.96 | 10.63% |
| 2026-03-24 | 19.77 | 20.39 | 0.92 | 4.73% | 19.25 | 20.43 | 154910 | 30821.32 | 8.55% |
| 2026-03-23 | 19.80 | 19.47 | -0.81 | -3.99% | 19.32 | 20.45 | 158382 | 31464.77 | 8.74% |
| 2026-03-20 | 20.27 | 20.28 | 0.13 | 0.65% | 19.94 | 20.60 | 139128 | 28315.20 | 7.68% |
| 2026-03-19 | 20.30 | 20.15 | -0.48 | -2.33% | 20.03 | 20.58 | 78330 | 15878.13 | 4.32% |
| 2026-03-18 | 20.38 | 20.63 | 0.29 | 1.43% | 20.26 | 20.66 | 94210 | 19287.57 | 5.20% |
| 2026-03-17 | 20.80 | 20.34 | -0.46 | -2.21% | 20.31 | 21.05 | 138335 | 28577.92 | 7.63% |
| 2026-03-16 | 19.75 | 20.80 | 1.05 | 5.32% | 19.70 | 21.08 | 199012 | 40983.37 | 10.98% |
| 2026-03-13 | 19.71 | 19.75 | 0.04 | 0.20% | 19.51 | 20.09 | 84340 | 16761.86 | 4.65% |
| 2026-03-12 | 20.18 | 19.71 | -0.50 | -2.47% | 19.58 | 20.18 | 81387 | 16094.80 | 4.49% |
| 2026-03-11 | 20.05 | 20.21 | 0.22 | 1.10% | 19.81 | 20.30 | 119401 | 24063.38 | 6.59% |
| 2026-03-10 | 19.19 | 19.99 | 0.98 | 5.16% | 19.19 | 20.00 | 119951 | 23693.36 | 6.62% |
| 2026-03-09 | 18.80 | 19.01 | -0.08 | -0.42% | 18.46 | 19.09 | 72586 | 13612.18 | 4.00% |
| 2026-03-06 | 18.80 | 19.09 | 0.19 | 1.01% | 18.58 | 19.18 | 63034 | 11957.00 | 3.48% |
| 2026-03-05 | 18.65 | 18.90 | 0.60 | 3.28% | 18.65 | 19.06 | 70499 | 13318.02 | 3.89% |
| 2026-03-04 | 18.30 | 18.30 | -0.27 | -1.45% | 18.20 | 18.68 | 69311 | 12757.64 | 3.82% |
| 2026-03-03 | 19.41 | 18.57 | -0.81 | -4.18% | 18.54 | 19.68 | 95039 | 18018.48 | 5.24% |
| 2026-03-02 | 19.80 | 19.38 | -0.82 | -4.06% | 19.26 | 20.02 | 104161 | 20345.78 | 5.75% |
| 2026-02-27 | 20.01 | 20.20 | 0.00 | 0.00% | 19.98 | 20.20 | 72959 | 14676.73 | 4.02% |
| 2026-02-26 | 20.26 | 20.20 | 0.09 | 0.45% | 20.06 | 20.39 | 96238 | 19434.81 | 5.31% |
| 2026-02-25 | 19.85 | 20.11 | 0.28 | 1.41% | 19.85 | 20.21 | 89598 | 17995.55 | 4.94% |
| 2026-02-24 | 19.61 | 19.83 | 0.34 | 1.74% | 19.60 | 19.95 | 70647 | 13981.24 | 3.90% |
| 2026-02-13 | 19.50 | 19.49 | -0.11 | -0.56% | 19.44 | 19.77 | 53489 | 10489.66 | 2.95% |
| 2026-02-12 | 19.79 | 19.60 | -0.19 | -0.96% | 19.53 | 19.80 | 75344 | 14822.54 | 4.16% |
| 2026-02-11 | 19.81 | 19.79 | -0.10 | -0.50% | 19.75 | 20.04 | 81660 | 16236.23 | 4.50% |
| 2026-02-10 | 19.96 | 19.89 | -0.06 | -0.30% | 19.82 | 20.18 | 99118 | 19802.26 | 5.47% |
| 2026-02-09 | 19.90 | 19.95 | 0.30 | 1.53% | 19.70 | 20.08 | 141700 | 28228.69 | 7.82% |
| 2026-02-06 | 19.03 | 19.65 | 0.33 | 1.71% | 19.00 | 19.88 | 156916 | 30753.36 | 8.66% |
| 2026-02-05 | 19.25 | 19.32 | -0.13 | -0.67% | 19.10 | 19.63 | 116720 | 22575.36 | 6.44% |
| 2026-02-04 | 19.34 | 19.45 | 0.30 | 1.57% | 19.17 | 19.65 | 134234 | 26022.48 | 7.41% |
| 2026-02-03 | 18.98 | 19.15 | 0.48 | 2.57% | 18.70 | 19.15 | 74358 | 14087.21 | 4.10% |
| 2026-02-02 | 18.75 | 18.67 | -0.28 | -1.48% | 18.60 | 19.36 | 111828 | 21305.47 | 6.17% |
| 2026-01-30 | 18.65 | 18.95 | 0.74 | 4.06% | 18.14 | 19.10 | 126383 | 23529.86 | 6.97% |
| 2026-01-29 | 18.70 | 18.21 | -0.60 | -3.19% | 18.11 | 18.85 | 84550 | 15602.89 | 4.66% |
| 2026-01-28 | 19.17 | 18.81 | -0.42 | -2.18% | 18.78 | 19.20 | 70048 | 13252.82 | 3.86% |
| 2026-01-27 | 19.12 | 19.23 | -0.06 | -0.31% | 18.25 | 19.26 | 118114 | 22167.28 | 6.52% |
| 2026-01-26 | 19.62 | 19.29 | -0.32 | -1.63% | 18.99 | 19.75 | 119555 | 23148.97 | 6.60% |
| 2026-01-23 | 19.27 | 19.61 | 0.47 | 2.46% | 19.25 | 19.61 | 141569 | 27517.03 | 7.81% |
| 2026-01-22 | 19.30 | 19.14 | -0.03 | -0.16% | 19.04 | 19.30 | 83540 | 15985.13 | 4.61% |
| 2026-01-21 | 18.56 | 19.17 | 0.49 | 2.62% | 18.50 | 19.28 | 116543 | 22138.42 | 6.43% |
| 2026-01-20 | 19.00 | 18.68 | -0.41 | -2.15% | 18.55 | 19.04 | 93130 | 17470.22 | 5.14% |
| 2026-01-19 | 18.79 | 19.09 | 0.21 | 1.11% | 18.75 | 19.24 | 107382 | 20441.00 | 5.92% |
| 2026-01-16 | 19.08 | 18.88 | -0.20 | -1.05% | 18.69 | 19.13 | 104174 | 19646.32 | 5.75% |
| 2026-01-15 | 19.12 | 19.08 | -0.05 | -0.26% | 18.80 | 19.39 | 137561 | 26179.94 | 7.59% |
| 2026-01-14 | 19.22 | 19.13 | -0.23 | -1.19% | 18.90 | 19.63 | 288080 | 55625.64 | 15.89% |
| 2026-01-13 | 19.12 | 19.36 | 0.29 | 1.52% | 18.70 | 20.98 | 307624 | 60275.14 | 16.97% |
| 2026-01-12 | 18.41 | 19.07 | 0.72 | 3.92% | 18.30 | 19.23 | 163623 | 30820.76 | 9.03% |
| 2026-01-09 | 18.36 | 18.35 | 0.01 | 0.05% | 18.16 | 18.42 | 107239 | 19633.94 | 5.92% |
| 2026-01-08 | 18.05 | 18.34 | 0.22 | 1.21% | 17.98 | 18.48 | 95355 | 17399.00 | 5.26% |
| 2026-01-07 | 18.22 | 18.12 | -0.17 | -0.93% | 18.09 | 18.59 | 103261 | 18856.81 | 5.70% |
| 2026-01-06 | 18.19 | 18.29 | 0.11 | 0.61% | 18.19 | 18.54 | 109446 | 20077.96 | 6.04% |
| 2026-01-05 | 18.19 | 18.18 | 0.17 | 0.94% | 17.82 | 18.37 | 121906 | 22042.53 | 6.73% |
| 2025-12-31 | 18.58 | 18.01 | -0.58 | -3.12% | 17.96 | 18.59 | 127370 | 23081.01 | 7.03% |
| 2025-12-30 | 18.51 | 18.59 | -0.26 | -1.38% | 18.20 | 18.66 | 242184 | 44666.52 | 13.36% |
| 2025-12-29 | 19.60 | 18.85 | 0.89 | 4.96% | 18.71 | 19.76 | 343582 | 66381.64 | 18.95% |
| 2025-12-26 | 17.79 | 17.96 | 0.27 | 1.53% | 17.74 | 18.46 | 102194 | 18515.99 | 5.64% |
| 2025-12-25 | 17.67 | 17.69 | 0.02 | 0.11% | 17.51 | 17.78 | 51546 | 9113.03 | 2.84% |
| 2025-12-24 | 17.25 | 17.67 | 0.43 | 2.49% | 17.25 | 17.73 | 78768 | 13863.78 | 4.35% |
| 2025-12-23 | 17.10 | 17.24 | 0.06 | 0.35% | 17.03 | 17.33 | 65740 | 11301.64 | 3.63% |
| 2025-12-22 | 17.31 | 17.18 | -0.01 | -0.06% | 17.13 | 17.44 | 79365 | 13671.64 | 4.38% |
| 2025-12-19 | 17.00 | 17.19 | 0.24 | 1.42% | 17.00 | 17.32 | 85318 | 14620.82 | 4.71% |
| 2025-12-18 | 16.87 | 16.95 | -0.09 | -0.53% | 16.81 | 17.21 | 66083 | 11257.64 | 3.65% |
| 2025-12-17 | 16.88 | 17.04 | 0.21 | 1.25% | 16.42 | 17.06 | 85239 | 14232.40 | 4.70% |
| 2025-12-16 | 17.38 | 16.83 | -0.60 | -3.44% | 16.69 | 17.49 | 75631 | 12812.52 | 4.17% |
| 2025-12-15 | 17.60 | 17.43 | -0.29 | -1.64% | 17.27 | 17.64 | 61121 | 10670.78 | 3.37% |
| 2025-12-12 | 18.08 | 17.72 | -0.32 | -1.77% | 17.67 | 18.12 | 69081 | 12312.59 | 3.81% |
| 2025-12-11 | 18.61 | 18.04 | -0.51 | -2.75% | 17.96 | 18.70 | 69257 | 12604.24 | 3.82% |
| 2025-12-10 | 19.07 | 18.55 | -0.63 | -3.28% | 18.46 | 19.48 | 75464 | 14110.66 | 4.16% |
| 2025-12-09 | 19.40 | 19.18 | -0.23 | -1.18% | 19.10 | 19.47 | 54252 | 10460.98 | 2.99% |
| 2025-12-08 | 19.65 | 19.41 | -0.29 | -1.47% | 19.29 | 19.79 | 88268 | 17220.48 | 4.87% |
| 2025-12-05 | 19.33 | 19.70 | 0.26 | 1.34% | 19.14 | 19.74 | 84059 | 16368.14 | 4.64% |
| 2025-12-04 | 20.15 | 19.44 | -0.84 | -4.14% | 19.37 | 20.28 | 114831 | 22480.22 | 6.33% |
| 2025-12-03 | 20.53 | 20.28 | -0.26 | -1.27% | 20.15 | 20.68 | 95572 | 19454.81 | 5.27% |
| 2025-12-02 | 20.43 | 20.54 | 0.06 | 0.29% | 20.33 | 20.85 | 108994 | 22460.26 | 6.01% |
| 2025-12-01 | 20.62 | 20.48 | -0.14 | -0.68% | 20.34 | 20.65 | 107142 | 21925.54 | 5.91% |
| 2025-11-28 | 20.25 | 20.62 | 0.30 | 1.48% | 19.70 | 20.72 | 144206 | 29530.12 | 7.96% |
| 2025-11-27 | 19.63 | 20.32 | 0.64 | 3.25% | 19.58 | 20.58 | 135774 | 27510.34 | 7.49% |
| 2025-11-26 | 20.22 | 19.68 | -0.67 | -3.29% | 19.66 | 20.22 | 95256 | 18959.00 | 5.26% |
| 2025-11-25 | 19.90 | 20.35 | 0.64 | 3.25% | 19.71 | 20.58 | 131601 | 26742.01 | 7.26% |
| 2025-11-24 | 19.89 | 19.71 | 0.19 | 0.97% | 19.22 | 19.92 | 121715 | 23848.87 | 6.71% |
传艺科技(002866)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。
