| 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 | 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% |
| 2025-11-21 | 20.23 | 19.52 | -1.19 | -5.75% | 19.48 | 20.50 | 238197 | 47509.09 | 13.14% |
| 2025-11-20 | 20.10 | 20.71 | 0.61 | 3.03% | 20.10 | 22.11 | 275571 | 57915.88 | 15.20% |
| 2025-11-19 | 20.38 | 20.10 | -0.31 | -1.52% | 20.00 | 20.64 | 142013 | 28750.15 | 7.83% |
| 2025-11-18 | 20.58 | 20.41 | -0.25 | -1.21% | 20.30 | 21.64 | 193542 | 40093.13 | 10.68% |
| 2025-11-17 | 20.65 | 20.66 | 0.99 | 5.03% | 20.08 | 21.27 | 267821 | 55129.48 | 14.78% |
| 2025-11-14 | 20.06 | 19.67 | -0.56 | -2.77% | 19.66 | 20.20 | 192940 | 38363.99 | 10.64% |
| 2025-11-13 | 19.12 | 20.23 | 1.15 | 6.03% | 19.08 | 20.95 | 358055 | 72719.17 | 19.75% |
| 2025-11-12 | 19.20 | 19.08 | -0.16 | -0.83% | 18.88 | 19.48 | 69860 | 13316.05 | 3.85% |
| 2025-11-11 | 19.46 | 19.24 | -0.21 | -1.08% | 19.15 | 19.60 | 100165 | 19351.36 | 5.53% |
| 2025-11-10 | 18.88 | 19.45 | 0.63 | 3.35% | 18.85 | 20.49 | 175429 | 34466.59 | 9.68% |
| 2025-11-07 | 18.69 | 18.82 | 0.03 | 0.16% | 18.56 | 19.00 | 62338 | 11749.58 | 3.44% |
| 2025-11-06 | 18.69 | 18.79 | 0.07 | 0.37% | 18.51 | 18.85 | 58792 | 10993.78 | 3.24% |
| 2025-11-05 | 18.19 | 18.72 | 0.33 | 1.79% | 18.11 | 18.84 | 72854 | 13574.45 | 4.02% |
| 2025-11-04 | 18.58 | 18.39 | -0.19 | -1.02% | 18.23 | 18.58 | 40637 | 7469.64 | 2.24% |
| 2025-11-03 | 18.45 | 18.58 | -0.05 | -0.27% | 18.17 | 18.60 | 59336 | 10888.02 | 3.27% |
| 2025-10-31 | 18.27 | 18.63 | 0.23 | 1.25% | 18.27 | 18.90 | 88899 | 16628.40 | 4.90% |
| 2025-10-30 | 18.50 | 18.40 | 0.36 | 2.00% | 18.30 | 18.74 | 115273 | 21327.84 | 6.36% |
| 2025-10-29 | 18.10 | 18.04 | -0.07 | -0.39% | 17.90 | 18.21 | 38080 | 6868.78 | 2.10% |
| 2025-10-28 | 17.80 | 18.11 | 0.23 | 1.29% | 17.75 | 18.22 | 51605 | 9318.34 | 2.85% |
| 2025-10-27 | 17.86 | 17.88 | 0.15 | 0.85% | 17.70 | 17.96 | 45972 | 8209.31 | 2.54% |
| 2025-10-24 | 17.54 | 17.73 | 0.28 | 1.60% | 17.46 | 17.74 | 44637 | 7884.80 | 2.46% |
| 2025-10-23 | 17.35 | 17.45 | 0.09 | 0.52% | 17.10 | 17.51 | 36539 | 6307.87 | 2.02% |
| 2025-10-22 | 17.45 | 17.36 | -0.08 | -0.46% | 17.26 | 17.54 | 31738 | 5520.45 | 1.75% |
| 2025-10-21 | 17.28 | 17.44 | 0.19 | 1.10% | 17.16 | 17.52 | 45333 | 7894.05 | 2.50% |
| 2025-10-20 | 17.11 | 17.25 | 0.34 | 2.01% | 17.06 | 17.30 | 41317 | 7106.35 | 2.28% |
| 2025-10-17 | 17.53 | 16.91 | -0.62 | -3.54% | 16.91 | 17.72 | 54063 | 9301.32 | 2.98% |
| 2025-10-16 | 17.88 | 17.53 | -0.35 | -1.96% | 17.51 | 18.00 | 47173 | 8323.00 | 2.60% |
| 2025-10-15 | 17.68 | 17.88 | 0.20 | 1.13% | 17.48 | 17.88 | 47976 | 8500.94 | 2.65% |
| 2025-10-14 | 18.35 | 17.68 | -0.64 | -3.49% | 17.59 | 18.52 | 76976 | 13836.38 | 4.25% |
| 2025-10-13 | 17.60 | 18.32 | -0.04 | -0.22% | 17.14 | 18.41 | 82732 | 14837.90 | 4.56% |
| 2025-10-10 | 18.90 | 18.36 | -0.57 | -3.01% | 18.32 | 19.08 | 88558 | 16434.92 | 4.89% |
| 2025-10-09 | 19.12 | 18.93 | -0.19 | -0.99% | 18.91 | 19.41 | 87244 | 16703.93 | 4.81% |
| 2025-09-30 | 19.00 | 19.12 | 0.19 | 1.00% | 18.95 | 19.45 | 96409 | 18549.94 | 5.32% |
| 2025-09-29 | 18.44 | 18.93 | 0.48 | 2.60% | 18.42 | 18.99 | 80636 | 15164.70 | 4.45% |
| 2025-09-26 | 18.79 | 18.45 | -0.40 | -2.12% | 18.40 | 18.79 | 68885 | 12784.09 | 3.80% |
| 2025-09-25 | 19.10 | 18.85 | -0.33 | -1.72% | 18.78 | 19.28 | 85605 | 16264.46 | 4.72% |
| 2025-09-24 | 18.68 | 19.18 | 0.42 | 2.24% | 18.48 | 19.22 | 111600 | 21031.66 | 6.16% |
| 2025-09-23 | 19.34 | 18.76 | -0.71 | -3.65% | 18.35 | 19.48 | 153389 | 28774.73 | 8.46% |
| 2025-09-22 | 19.41 | 19.47 | 0.21 | 1.09% | 19.27 | 19.90 | 107659 | 20948.22 | 5.94% |
| 2025-09-19 | 19.70 | 19.26 | -0.60 | -3.02% | 19.25 | 20.00 | 143056 | 27913.58 | 7.89% |
| 2025-09-18 | 20.54 | 19.86 | -0.71 | -3.45% | 19.50 | 20.65 | 265471 | 53410.31 | 14.65% |
| 2025-09-17 | 19.60 | 20.57 | 0.78 | 3.94% | 19.57 | 20.77 | 333632 | 67492.12 | 18.41% |
| 2025-09-16 | 19.55 | 19.79 | 0.31 | 1.59% | 19.25 | 19.81 | 164029 | 32014.57 | 9.05% |
| 2025-09-15 | 19.80 | 19.48 | -0.61 | -3.04% | 19.48 | 19.96 | 201450 | 39666.65 | 11.11% |
| 2025-09-12 | 19.50 | 20.09 | 0.43 | 2.19% | 19.40 | 20.34 | 348945 | 69231.70 | 19.25% |
| 2025-09-11 | 19.92 | 19.66 | -0.30 | -1.50% | 19.36 | 19.96 | 280880 | 54999.43 | 15.50% |
| 2025-09-10 | 20.32 | 19.96 | -0.80 | -3.85% | 19.73 | 20.59 | 470380 | 94434.04 | 25.95% |
| 2025-09-09 | 20.76 | 20.76 | 1.89 | 10.02% | 20.02 | 20.76 | 244172 | 50576.93 | 13.47% |
| 2025-09-08 | 18.89 | 18.87 | 0.24 | 1.29% | 18.53 | 18.97 | 125127 | 23431.96 | 6.90% |
| 2025-09-05 | 17.70 | 18.63 | 1.10 | 6.27% | 17.60 | 18.63 | 173524 | 31769.14 | 9.57% |
| 2025-09-04 | 17.71 | 17.53 | -0.10 | -0.57% | 17.28 | 18.27 | 92247 | 16463.82 | 5.09% |
| 2025-09-03 | 18.14 | 17.63 | -0.57 | -3.13% | 17.60 | 18.45 | 75411 | 13539.07 | 4.16% |
| 2025-09-02 | 18.34 | 18.20 | -0.22 | -1.19% | 18.09 | 18.63 | 88580 | 16239.26 | 4.89% |
| 2025-09-01 | 18.13 | 18.42 | 0.29 | 1.60% | 18.13 | 18.65 | 83487 | 15401.67 | 4.61% |
| 2025-08-29 | 18.09 | 18.13 | 0.00 | 0.00% | 17.81 | 18.41 | 86021 | 15606.58 | 4.75% |
| 2025-08-28 | 18.26 | 18.13 | -0.06 | -0.33% | 17.31 | 18.38 | 133580 | 23916.85 | 7.37% |
| 2025-08-27 | 18.85 | 18.19 | -0.84 | -4.41% | 18.17 | 19.15 | 146388 | 27430.52 | 8.08% |
| 2025-08-26 | 18.92 | 19.03 | 0.10 | 0.53% | 18.80 | 19.25 | 105246 | 20027.47 | 5.81% |
| 2025-08-25 | 19.04 | 18.93 | -0.03 | -0.16% | 18.83 | 19.16 | 91475 | 17323.06 | 5.05% |
| 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% |
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。
