| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 14.75 | 14.56 | -0.31 | -2.08% | 14.50 | 14.86 | 50679 | 7415.80 | 2.80% |
| 2025-04-25 | 14.90 | 14.87 | -0.11 | -0.73% | 14.83 | 15.07 | 51419 | 7688.13 | 2.84% |
| 2025-04-24 | 15.20 | 14.98 | -0.54 | -3.48% | 14.95 | 15.41 | 76698 | 11603.40 | 4.23% |
| 2025-04-23 | 15.47 | 15.52 | 0.01 | 0.06% | 15.39 | 15.73 | 93531 | 14527.27 | 5.16% |
| 2025-04-22 | 16.00 | 15.51 | -0.91 | -5.54% | 15.36 | 16.00 | 161422 | 25246.81 | 8.91% |
| 2025-04-21 | 15.65 | 16.42 | 0.50 | 3.14% | 15.16 | 16.60 | 225213 | 35836.33 | 12.42% |
| 2025-04-18 | 14.46 | 15.92 | 1.45 | 10.02% | 14.34 | 15.92 | 166824 | 25449.05 | 9.20% |
| 2025-04-17 | 13.96 | 14.47 | 0.45 | 3.21% | 13.83 | 14.55 | 78206 | 11203.86 | 4.31% |
| 2025-04-16 | 14.12 | 14.02 | -0.21 | -1.48% | 13.69 | 14.25 | 41970 | 5859.44 | 2.32% |
| 2025-04-15 | 14.19 | 14.23 | 0.04 | 0.28% | 14.01 | 14.33 | 48762 | 6919.67 | 2.69% |
| 2025-04-14 | 14.19 | 14.19 | 0.48 | 3.50% | 14.10 | 14.39 | 59330 | 8442.72 | 3.27% |
| 2025-04-11 | 13.52 | 13.71 | 0.04 | 0.29% | 13.50 | 13.85 | 50690 | 6958.43 | 2.80% |
| 2025-04-10 | 13.50 | 13.67 | 0.50 | 3.80% | 13.50 | 13.90 | 78669 | 10791.41 | 4.34% |
| 2025-04-09 | 12.56 | 13.17 | 0.16 | 1.23% | 11.81 | 13.26 | 92306 | 11657.09 | 5.09% |
| 2025-04-08 | 13.30 | 13.01 | -1.21 | -8.51% | 12.80 | 13.99 | 109555 | 14410.33 | 6.04% |
| 2025-04-07 | 14.42 | 14.22 | -1.58 | -10.00% | 14.22 | 14.91 | 38335 | 5495.76 | 2.11% |
| 2025-04-03 | 15.82 | 15.80 | -0.20 | -1.25% | 15.71 | 16.08 | 31760 | 5038.23 | 1.75% |
| 2025-04-02 | 16.17 | 16.00 | -0.02 | -0.12% | 15.99 | 16.27 | 34062 | 5492.91 | 1.88% |
| 2025-04-01 | 15.95 | 16.02 | 0.01 | 0.06% | 15.95 | 16.20 | 37137 | 5967.67 | 2.05% |
| 2025-03-31 | 16.12 | 16.01 | -0.16 | -0.99% | 15.69 | 16.12 | 46077 | 7320.93 | 2.54% |
| 2025-03-28 | 16.43 | 16.17 | -0.29 | -1.76% | 16.17 | 16.56 | 44821 | 7325.51 | 2.47% |
| 2025-03-27 | 16.80 | 16.46 | -0.57 | -3.35% | 16.46 | 16.83 | 71344 | 11841.14 | 3.94% |
| 2025-03-26 | 16.95 | 17.03 | -0.09 | -0.53% | 16.90 | 17.47 | 103140 | 17678.21 | 5.69% |
| 2025-03-25 | 16.37 | 17.12 | 0.78 | 4.77% | 16.09 | 17.56 | 131414 | 22091.55 | 7.25% |
| 2025-03-24 | 16.67 | 16.34 | -0.35 | -2.10% | 15.89 | 16.82 | 82527 | 13493.63 | 4.55% |
| 2025-03-21 | 17.16 | 16.69 | -0.59 | -3.41% | 16.64 | 17.28 | 87977 | 14887.53 | 4.85% |
| 2025-03-20 | 17.48 | 17.28 | -0.25 | -1.43% | 17.28 | 17.68 | 81415 | 14195.01 | 4.49% |
| 2025-03-19 | 17.86 | 17.53 | -0.52 | -2.88% | 17.50 | 17.86 | 107795 | 18963.82 | 5.95% |
| 2025-03-18 | 18.00 | 18.05 | -0.50 | -2.70% | 17.49 | 18.08 | 209005 | 37136.92 | 11.53% |
| 2025-03-17 | 18.45 | 18.55 | 0.09 | 0.49% | 18.35 | 18.65 | 80830 | 14926.93 | 4.46% |
| 2025-03-14 | 18.59 | 18.46 | -0.13 | -0.70% | 17.93 | 18.71 | 129701 | 23695.09 | 7.16% |
| 2025-03-13 | 19.51 | 18.59 | -0.98 | -5.01% | 18.40 | 19.51 | 173797 | 32815.08 | 9.59% |
| 2025-03-12 | 19.20 | 19.57 | 0.38 | 1.98% | 18.87 | 19.99 | 237572 | 46061.12 | 13.11% |
| 2025-03-11 | 18.70 | 19.19 | 0.12 | 0.63% | 18.70 | 19.30 | 135813 | 25932.75 | 7.49% |
| 2025-03-10 | 19.20 | 19.07 | -0.35 | -1.80% | 18.74 | 19.22 | 162717 | 30843.59 | 8.98% |
| 2025-03-07 | 18.41 | 19.42 | 0.62 | 3.30% | 18.41 | 19.60 | 363154 | 69410.80 | 20.03% |
| 2025-03-06 | 17.85 | 18.80 | 0.98 | 5.50% | 17.73 | 19.60 | 303336 | 57391.73 | 16.73% |
| 2025-03-05 | 17.91 | 17.82 | -0.32 | -1.76% | 17.48 | 18.24 | 121558 | 21603.51 | 6.71% |
| 2025-03-04 | 18.50 | 18.14 | -0.71 | -3.77% | 17.71 | 18.59 | 182409 | 32852.01 | 10.06% |
| 2025-03-03 | 18.18 | 18.85 | 0.63 | 3.46% | 17.81 | 19.37 | 216300 | 40511.22 | 11.93% |
| 2025-02-28 | 18.50 | 18.22 | -0.53 | -2.83% | 18.10 | 19.48 | 253317 | 47628.11 | 13.97% |
| 2025-02-27 | 18.27 | 18.75 | 0.58 | 3.19% | 18.17 | 19.00 | 239050 | 44519.77 | 13.19% |
| 2025-02-26 | 18.31 | 18.17 | 0.14 | 0.78% | 18.02 | 18.58 | 138765 | 25372.96 | 7.66% |
| 2025-02-25 | 17.80 | 18.03 | -0.03 | -0.17% | 17.62 | 18.32 | 128518 | 23278.31 | 7.09% |
| 2025-02-24 | 18.40 | 18.06 | -0.45 | -2.43% | 18.00 | 18.41 | 151988 | 27507.44 | 8.38% |
| 2025-02-21 | 18.50 | 18.51 | -0.36 | -1.91% | 18.24 | 18.75 | 217390 | 40122.11 | 11.99% |
| 2025-02-20 | 18.09 | 18.87 | 0.10 | 0.53% | 17.80 | 19.54 | 332906 | 61305.86 | 18.37% |
| 2025-02-19 | 17.89 | 18.77 | 1.05 | 5.93% | 17.45 | 19.36 | 469566 | 86675.99 | 25.90% |
| 2025-02-18 | 16.50 | 17.72 | 1.61 | 9.99% | 16.48 | 17.72 | 197265 | 34448.36 | 10.88% |
| 2025-02-17 | 16.06 | 16.11 | 0.04 | 0.25% | 15.88 | 16.21 | 59800 | 9611.18 | 3.30% |
| 2025-02-14 | 16.14 | 16.07 | -0.08 | -0.50% | 16.01 | 16.38 | 53738 | 8685.88 | 2.96% |
| 2025-02-13 | 16.16 | 16.15 | -0.05 | -0.31% | 16.01 | 16.43 | 66858 | 10843.50 | 3.69% |
| 2025-02-12 | 16.01 | 16.20 | 0.13 | 0.81% | 15.92 | 16.20 | 57937 | 9327.59 | 3.20% |
| 2025-02-11 | 16.32 | 16.07 | -0.19 | -1.17% | 16.01 | 16.32 | 57710 | 9311.21 | 3.18% |
| 2025-02-10 | 16.07 | 16.26 | 0.24 | 1.50% | 15.98 | 16.27 | 55820 | 9001.97 | 3.08% |
| 2025-02-07 | 15.87 | 16.02 | 0.20 | 1.26% | 15.73 | 16.22 | 75402 | 12061.01 | 4.16% |
| 2025-02-06 | 15.23 | 15.82 | 0.52 | 3.40% | 15.14 | 15.84 | 62280 | 9716.68 | 3.44% |
| 2025-02-05 | 15.28 | 15.30 | 0.28 | 1.86% | 15.00 | 15.35 | 52225 | 7947.41 | 2.88% |
| 2025-01-27 | 15.41 | 15.02 | -0.26 | -1.70% | 15.02 | 15.48 | 45862 | 6969.56 | 2.53% |
| 2025-01-24 | 15.08 | 15.28 | 0.20 | 1.33% | 15.01 | 15.36 | 64345 | 9767.88 | 3.55% |
| 2025-01-23 | 15.71 | 15.08 | -0.77 | -4.86% | 15.08 | 15.95 | 125466 | 19391.96 | 6.92% |
| 2025-01-22 | 16.08 | 15.85 | -0.39 | -2.40% | 15.75 | 16.24 | 61457 | 9836.91 | 3.39% |
| 2025-01-21 | 15.95 | 16.24 | 0.29 | 1.82% | 15.83 | 16.50 | 113760 | 18411.12 | 6.28% |
| 2025-01-20 | 15.58 | 15.95 | 0.52 | 3.37% | 15.43 | 16.10 | 73507 | 11672.02 | 4.06% |
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。
