| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 19.02 | 18.96 | -0.16 | -0.84% | 18.88 | 19.14 | 79244 | 15023.05 | 4.37% |
| 2025-08-21 | 19.26 | 19.12 | -0.08 | -0.42% | 18.97 | 19.38 | 82988 | 15850.21 | 4.58% |
| 2025-08-20 | 18.96 | 19.20 | 0.15 | 0.79% | 18.83 | 19.21 | 90079 | 17203.23 | 4.97% |
| 2025-08-19 | 19.07 | 19.05 | 0.04 | 0.21% | 18.78 | 19.10 | 101621 | 19278.52 | 5.61% |
| 2025-08-18 | 18.79 | 19.01 | 0.32 | 1.71% | 18.71 | 19.05 | 126639 | 23997.54 | 6.99% |
| 2025-08-15 | 18.43 | 18.69 | 0.25 | 1.36% | 18.37 | 18.79 | 85815 | 16023.64 | 4.73% |
| 2025-08-14 | 18.59 | 18.44 | -0.14 | -0.75% | 18.27 | 18.81 | 116526 | 21611.52 | 6.43% |
| 2025-08-13 | 18.65 | 18.58 | -0.07 | -0.38% | 18.50 | 18.70 | 68153 | 12671.62 | 3.76% |
| 2025-08-12 | 18.66 | 18.65 | 0.01 | 0.05% | 18.50 | 18.71 | 68328 | 12720.21 | 3.77% |
| 2025-08-11 | 18.27 | 18.64 | 0.37 | 2.03% | 18.27 | 18.66 | 88066 | 16334.32 | 4.86% |
| 2025-08-08 | 18.49 | 18.27 | -0.22 | -1.19% | 18.16 | 18.49 | 60158 | 10986.57 | 3.32% |
| 2025-08-07 | 18.45 | 18.49 | 0.04 | 0.22% | 18.30 | 18.60 | 69842 | 12891.67 | 3.85% |
| 2025-08-06 | 18.33 | 18.45 | 0.10 | 0.54% | 18.19 | 18.54 | 62343 | 11479.14 | 3.44% |
| 2025-08-05 | 18.21 | 18.35 | 0.16 | 0.88% | 18.16 | 18.37 | 56868 | 10403.83 | 3.14% |
| 2025-08-04 | 17.85 | 18.19 | 0.34 | 1.90% | 17.66 | 18.20 | 56744 | 10213.61 | 3.13% |
| 2025-08-01 | 17.90 | 17.85 | -0.06 | -0.34% | 17.77 | 18.02 | 49184 | 8787.38 | 2.71% |
| 2025-07-31 | 17.96 | 17.91 | -0.07 | -0.39% | 17.86 | 18.48 | 70220 | 12716.25 | 3.87% |
| 2025-07-30 | 18.55 | 17.98 | -0.53 | -2.86% | 17.80 | 18.61 | 100919 | 18260.49 | 5.57% |
| 2025-07-29 | 18.41 | 18.51 | -0.08 | -0.43% | 18.31 | 18.72 | 79272 | 14660.45 | 4.37% |
| 2025-07-28 | 18.31 | 18.59 | 0.36 | 1.97% | 18.31 | 18.60 | 106411 | 19700.73 | 5.87% |
| 2025-07-25 | 18.25 | 18.23 | 0.01 | 0.05% | 18.10 | 18.32 | 56351 | 10266.20 | 3.11% |
| 2025-07-24 | 17.97 | 18.22 | 0.25 | 1.39% | 17.95 | 18.24 | 64232 | 11662.48 | 3.54% |
| 2025-07-23 | 18.21 | 17.97 | -0.26 | -1.43% | 17.96 | 18.27 | 81579 | 14739.49 | 4.50% |
| 2025-07-22 | 18.31 | 18.23 | -0.18 | -0.98% | 18.14 | 18.44 | 89775 | 16382.33 | 4.95% |
| 2025-07-21 | 18.40 | 18.41 | 0.07 | 0.38% | 18.20 | 18.42 | 82448 | 15105.13 | 4.55% |
| 2025-07-18 | 18.53 | 18.34 | -0.10 | -0.54% | 18.32 | 19.03 | 124944 | 23243.85 | 6.89% |
| 2025-07-17 | 18.10 | 18.44 | 0.32 | 1.77% | 18.01 | 18.50 | 98314 | 18037.94 | 5.42% |
| 2025-07-16 | 18.22 | 18.12 | -0.15 | -0.82% | 18.09 | 18.37 | 101894 | 18556.57 | 5.62% |
| 2025-07-15 | 18.81 | 18.27 | -0.90 | -4.69% | 18.06 | 18.92 | 199136 | 36661.09 | 10.99% |
| 2025-07-14 | 19.10 | 19.17 | 0.24 | 1.27% | 18.79 | 19.88 | 159377 | 30652.63 | 8.79% |
| 2025-07-11 | 19.24 | 18.93 | -0.46 | -2.37% | 18.46 | 19.28 | 204084 | 38406.98 | 11.26% |
| 2025-07-10 | 19.90 | 19.39 | -0.81 | -4.01% | 19.27 | 20.35 | 281374 | 55202.38 | 15.52% |
| 2025-07-09 | 19.72 | 20.20 | 0.57 | 2.90% | 19.51 | 20.51 | 404618 | 81743.03 | 22.32% |
| 2025-07-08 | 19.51 | 19.63 | 0.15 | 0.77% | 19.27 | 20.22 | 291962 | 57521.89 | 16.11% |
| 2025-07-07 | 19.90 | 19.48 | -0.42 | -2.11% | 19.41 | 20.13 | 255878 | 50109.23 | 14.12% |
| 2025-07-04 | 20.31 | 19.90 | -0.60 | -2.93% | 19.80 | 21.00 | 452562 | 91043.46 | 24.97% |
| 2025-07-03 | 19.16 | 20.50 | 1.43 | 7.50% | 18.71 | 20.98 | 574006 | 115443.09 | 31.67% |
| 2025-07-02 | 19.75 | 19.07 | -1.16 | -5.73% | 19.00 | 20.09 | 374855 | 72241.24 | 20.68% |
| 2025-07-01 | 18.30 | 20.23 | 1.84 | 10.01% | 17.84 | 20.23 | 282378 | 54204.86 | 15.58% |
| 2025-06-30 | 18.26 | 18.39 | 0.14 | 0.77% | 18.10 | 18.54 | 106980 | 19614.00 | 5.90% |
| 2025-06-27 | 18.50 | 18.25 | -0.07 | -0.38% | 18.17 | 18.58 | 161680 | 29640.22 | 8.92% |
| 2025-06-26 | 18.61 | 18.32 | -0.46 | -2.45% | 18.30 | 19.00 | 242817 | 45174.38 | 13.40% |
| 2025-06-25 | 18.78 | 18.78 | -0.20 | -1.05% | 18.43 | 19.16 | 278837 | 52181.90 | 15.38% |
| 2025-06-24 | 18.30 | 18.98 | 0.68 | 3.72% | 18.00 | 19.27 | 347510 | 64897.32 | 19.17% |
| 2025-06-23 | 17.56 | 18.30 | 0.36 | 2.01% | 17.30 | 18.45 | 255842 | 46223.27 | 14.11% |
| 2025-06-20 | 17.24 | 17.94 | 0.52 | 2.99% | 17.24 | 18.27 | 245724 | 43819.82 | 13.56% |
| 2025-06-19 | 17.30 | 17.42 | 0.04 | 0.23% | 17.30 | 17.99 | 169298 | 29875.98 | 9.34% |
| 2025-06-18 | 17.05 | 17.38 | 0.24 | 1.40% | 16.92 | 17.45 | 97647 | 16820.86 | 5.39% |
| 2025-06-17 | 17.08 | 17.14 | 0.06 | 0.35% | 17.01 | 17.30 | 66135 | 11330.20 | 3.65% |
| 2025-06-16 | 16.81 | 17.08 | 0.19 | 1.12% | 16.81 | 17.14 | 54494 | 9284.03 | 3.01% |
| 2025-06-13 | 17.28 | 16.89 | -0.39 | -2.26% | 16.78 | 17.28 | 92157 | 15630.28 | 5.08% |
| 2025-06-12 | 17.30 | 17.28 | -0.13 | -0.75% | 17.18 | 17.52 | 96356 | 16687.69 | 5.32% |
| 2025-06-11 | 17.49 | 17.41 | -0.08 | -0.46% | 17.33 | 17.73 | 153917 | 26937.33 | 8.49% |
| 2025-06-10 | 17.90 | 17.49 | -0.41 | -2.29% | 17.27 | 18.52 | 252134 | 45088.16 | 13.91% |
| 2025-06-09 | 17.50 | 17.90 | 0.42 | 2.40% | 17.37 | 18.13 | 243660 | 43456.67 | 13.44% |
| 2025-06-06 | 17.33 | 17.48 | 0.15 | 0.87% | 17.19 | 17.71 | 215021 | 37561.96 | 11.86% |
| 2025-06-05 | 18.00 | 17.33 | -0.31 | -1.76% | 17.23 | 18.00 | 330485 | 57768.08 | 18.23% |
| 2025-06-04 | 16.06 | 17.64 | 1.60 | 9.98% | 15.95 | 17.64 | 229213 | 39210.43 | 12.65% |
| 2025-06-03 | 15.91 | 16.04 | -0.11 | -0.68% | 15.83 | 16.08 | 78720 | 12556.60 | 4.34% |
| 2025-05-30 | 16.20 | 16.15 | -0.42 | -2.53% | 15.91 | 16.65 | 152195 | 24516.61 | 8.40% |
| 2025-05-29 | 15.77 | 16.57 | 0.83 | 5.27% | 15.77 | 17.31 | 237736 | 39832.37 | 13.12% |
| 2025-05-28 | 16.02 | 15.74 | -0.25 | -1.56% | 15.70 | 16.08 | 37142 | 5884.23 | 2.05% |
| 2025-05-27 | 15.80 | 15.99 | 0.08 | 0.50% | 15.65 | 16.08 | 44092 | 7007.89 | 2.43% |
| 2025-05-26 | 15.52 | 15.91 | 0.31 | 1.99% | 15.52 | 15.95 | 48453 | 7644.19 | 2.67% |
| 2025-05-23 | 15.96 | 15.60 | -0.35 | -2.19% | 15.59 | 16.09 | 56428 | 8926.15 | 3.11% |
| 2025-05-22 | 16.19 | 15.95 | -0.40 | -2.45% | 15.93 | 16.32 | 74682 | 12018.72 | 4.12% |
| 2025-05-21 | 16.07 | 16.35 | 0.17 | 1.05% | 16.05 | 16.50 | 122062 | 19965.30 | 6.73% |
| 2025-05-20 | 16.03 | 16.18 | 0.15 | 0.94% | 15.85 | 16.18 | 39687 | 6375.36 | 2.19% |
| 2025-05-19 | 15.80 | 16.03 | 0.13 | 0.82% | 15.70 | 16.05 | 34576 | 5493.12 | 1.91% |
| 2025-05-16 | 15.84 | 15.90 | 0.06 | 0.38% | 15.72 | 16.03 | 35939 | 5723.20 | 1.98% |
| 2025-05-15 | 16.15 | 15.84 | -0.35 | -2.16% | 15.82 | 16.15 | 47311 | 7538.53 | 2.61% |
| 2025-05-14 | 16.17 | 16.19 | -0.05 | -0.31% | 16.02 | 16.38 | 50593 | 8162.40 | 2.79% |
| 2025-05-13 | 16.55 | 16.24 | -0.12 | -0.73% | 16.16 | 16.59 | 57924 | 9451.71 | 3.20% |
| 2025-05-12 | 16.40 | 16.36 | 0.36 | 2.25% | 16.15 | 16.52 | 81095 | 13213.41 | 4.47% |
| 2025-05-09 | 16.07 | 16.00 | -0.10 | -0.62% | 15.75 | 16.10 | 50763 | 8079.58 | 2.80% |
| 2025-05-08 | 15.87 | 16.10 | 0.19 | 1.19% | 15.80 | 16.12 | 57177 | 9174.87 | 3.15% |
| 2025-05-07 | 15.97 | 15.91 | -0.02 | -0.13% | 15.73 | 16.19 | 77050 | 12265.61 | 4.25% |
| 2025-05-06 | 15.40 | 15.93 | 0.61 | 3.98% | 15.40 | 15.94 | 78308 | 12282.21 | 4.32% |
| 2025-04-30 | 15.14 | 15.32 | 0.10 | 0.66% | 15.14 | 15.51 | 61234 | 9398.72 | 3.38% |
| 2025-04-29 | 15.00 | 15.22 | 0.66 | 4.53% | 14.83 | 15.38 | 95173 | 14449.97 | 5.25% |
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。
