| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.59 | 17.58 | 0.12 | 0.69% | 17.41 | 17.69 | 19989 | 3504.65 | 0.73% |
| 2026-02-02 | 17.95 | 17.46 | -0.27 | -1.52% | 17.46 | 17.95 | 35465 | 6275.95 | 1.30% |
| 2026-01-30 | 17.73 | 17.73 | -0.02 | -0.11% | 17.61 | 17.97 | 43374 | 7735.60 | 1.59% |
| 2026-01-29 | 17.69 | 17.75 | 0.02 | 0.11% | 17.64 | 17.82 | 23785 | 4222.02 | 0.87% |
| 2026-01-28 | 17.78 | 17.73 | -0.07 | -0.39% | 17.73 | 17.88 | 18506 | 3292.61 | 0.68% |
| 2026-01-27 | 17.88 | 17.80 | -0.03 | -0.17% | 17.62 | 17.90 | 24176 | 4299.07 | 0.89% |
| 2026-01-26 | 17.85 | 17.83 | -0.01 | -0.06% | 17.71 | 17.97 | 33799 | 6034.79 | 1.24% |
| 2026-01-23 | 17.95 | 17.84 | -0.06 | -0.34% | 17.77 | 17.95 | 22674 | 4048.06 | 0.83% |
| 2026-01-22 | 17.90 | 17.90 | -0.02 | -0.11% | 17.83 | 17.94 | 22631 | 4047.13 | 0.83% |
| 2026-01-21 | 17.65 | 17.92 | 0.24 | 1.36% | 17.59 | 17.94 | 37062 | 6605.39 | 1.36% |
| 2026-01-20 | 17.77 | 17.68 | 0.03 | 0.17% | 17.61 | 17.78 | 21130 | 3735.06 | 0.77% |
| 2026-01-19 | 17.36 | 17.65 | 0.27 | 1.55% | 17.34 | 17.68 | 30951 | 5438.99 | 1.13% |
| 2026-01-16 | 17.49 | 17.38 | 0.00 | 0.00% | 17.36 | 17.51 | 23693 | 4132.91 | 0.87% |
| 2026-01-15 | 17.25 | 17.38 | 0.10 | 0.58% | 17.24 | 17.42 | 24140 | 4189.23 | 0.88% |
| 2026-01-14 | 17.37 | 17.28 | -0.12 | -0.69% | 17.23 | 17.51 | 35457 | 6164.64 | 1.30% |
| 2026-01-13 | 17.49 | 17.40 | -0.09 | -0.51% | 17.37 | 17.55 | 30684 | 5359.93 | 1.12% |
| 2026-01-12 | 17.44 | 17.49 | 0.03 | 0.17% | 17.29 | 17.62 | 54416 | 9482.23 | 1.99% |
| 2026-01-09 | 17.43 | 17.46 | 0.15 | 0.87% | 17.36 | 17.57 | 35698 | 6229.37 | 1.31% |
| 2026-01-08 | 17.77 | 17.31 | -0.49 | -2.75% | 17.25 | 17.77 | 80619 | 14059.53 | 2.95% |
| 2026-01-07 | 17.83 | 17.80 | -0.02 | -0.11% | 17.63 | 17.88 | 31731 | 5635.37 | 1.16% |
| 2026-01-06 | 17.71 | 17.82 | 0.09 | 0.51% | 17.70 | 17.93 | 35265 | 6289.17 | 1.29% |
| 2026-01-05 | 17.75 | 17.73 | 0.04 | 0.23% | 17.56 | 17.79 | 34256 | 6046.88 | 1.25% |
| 2025-12-31 | 17.72 | 17.69 | -0.06 | -0.34% | 17.61 | 17.77 | 20005 | 3541.35 | 0.73% |
| 2025-12-30 | 17.78 | 17.75 | -0.03 | -0.17% | 17.71 | 17.85 | 19540 | 3470.24 | 0.72% |
| 2025-12-29 | 17.94 | 17.78 | -0.16 | -0.89% | 17.75 | 17.99 | 26496 | 4731.28 | 0.97% |
| 2025-12-26 | 18.18 | 17.94 | -0.24 | -1.32% | 17.90 | 18.27 | 33461 | 6034.71 | 1.23% |
| 2025-12-25 | 18.08 | 18.18 | 0.15 | 0.83% | 17.95 | 18.21 | 26272 | 4755.44 | 0.96% |
| 2025-12-24 | 18.10 | 18.03 | -0.04 | -0.22% | 17.93 | 18.10 | 26601 | 4791.65 | 0.97% |
| 2025-12-23 | 17.68 | 18.07 | 0.33 | 1.86% | 17.68 | 18.14 | 57387 | 10338.63 | 2.10% |
| 2025-12-22 | 17.83 | 17.74 | -0.07 | -0.39% | 17.66 | 17.85 | 20160 | 3574.56 | 0.74% |
| 2025-12-19 | 17.69 | 17.81 | 0.15 | 0.85% | 17.58 | 17.85 | 27459 | 4885.15 | 1.01% |
| 2025-12-18 | 17.38 | 17.66 | 0.20 | 1.15% | 17.38 | 17.74 | 25371 | 4476.76 | 0.93% |
| 2025-12-17 | 17.38 | 17.46 | 0.06 | 0.34% | 17.26 | 17.49 | 21017 | 3653.34 | 0.77% |
| 2025-12-16 | 17.68 | 17.40 | -0.26 | -1.47% | 17.37 | 17.69 | 25449 | 4455.59 | 0.93% |
| 2025-12-15 | 17.49 | 17.66 | 0.16 | 0.91% | 17.46 | 17.69 | 21651 | 3815.65 | 0.79% |
| 2025-12-12 | 17.61 | 17.50 | -0.03 | -0.17% | 17.47 | 17.69 | 22440 | 3950.08 | 0.82% |
| 2025-12-11 | 17.72 | 17.53 | -0.16 | -0.90% | 17.48 | 17.78 | 22517 | 3962.99 | 0.82% |
| 2025-12-10 | 17.52 | 17.69 | 0.12 | 0.68% | 17.48 | 17.70 | 20949 | 3692.32 | 0.77% |
| 2025-12-09 | 17.84 | 17.57 | -0.30 | -1.68% | 17.56 | 17.92 | 21866 | 3867.45 | 0.80% |
| 2025-12-08 | 17.70 | 17.87 | 0.17 | 0.96% | 17.65 | 17.91 | 34906 | 6219.56 | 1.28% |
| 2025-12-05 | 17.64 | 17.70 | -0.01 | -0.06% | 17.63 | 17.81 | 21487 | 3807.42 | 0.79% |
| 2025-12-04 | 17.71 | 17.71 | -0.04 | -0.23% | 17.59 | 17.80 | 20251 | 3584.79 | 0.74% |
| 2025-12-03 | 17.53 | 17.75 | 0.28 | 1.60% | 17.46 | 17.81 | 35521 | 6285.33 | 1.30% |
| 2025-12-02 | 17.64 | 17.47 | -0.20 | -1.13% | 17.45 | 17.64 | 20139 | 3526.86 | 0.74% |
| 2025-12-01 | 17.45 | 17.67 | 0.25 | 1.44% | 17.40 | 17.67 | 22777 | 4002.09 | 0.83% |
| 2025-11-28 | 17.42 | 17.42 | -0.02 | -0.11% | 17.32 | 17.50 | 15153 | 2639.46 | 0.55% |
| 2025-11-27 | 17.52 | 17.44 | -0.08 | -0.46% | 17.40 | 17.61 | 18252 | 3191.72 | 0.67% |
| 2025-11-26 | 17.28 | 17.52 | 0.23 | 1.33% | 17.25 | 17.60 | 44826 | 7853.92 | 1.64% |
| 2025-11-25 | 17.29 | 17.29 | 0.06 | 0.35% | 17.21 | 17.39 | 18799 | 3251.50 | 0.69% |
| 2025-11-24 | 17.08 | 17.23 | 0.24 | 1.41% | 16.91 | 17.37 | 26181 | 4501.18 | 0.96% |
| 2025-11-21 | 17.20 | 16.99 | -0.27 | -1.56% | 16.88 | 17.22 | 39773 | 6786.96 | 1.46% |
| 2025-11-20 | 17.23 | 17.26 | 0.09 | 0.52% | 17.15 | 17.29 | 16446 | 2831.83 | 0.60% |
| 2025-11-19 | 17.21 | 17.17 | -0.05 | -0.29% | 17.11 | 17.32 | 25032 | 4303.28 | 0.92% |
| 2025-11-18 | 17.37 | 17.22 | -0.17 | -0.98% | 17.15 | 17.37 | 27786 | 4790.53 | 1.02% |
| 2025-11-17 | 17.70 | 17.39 | -0.35 | -1.97% | 17.38 | 17.78 | 33663 | 5884.96 | 1.23% |
| 2025-11-14 | 17.69 | 17.74 | 0.05 | 0.28% | 17.61 | 17.91 | 23690 | 4215.55 | 0.87% |
| 2025-11-13 | 17.78 | 17.69 | -0.01 | -0.06% | 17.57 | 17.78 | 27248 | 4813.64 | 1.00% |
| 2025-11-12 | 17.83 | 17.70 | -0.13 | -0.73% | 17.69 | 17.89 | 23890 | 4244.41 | 0.87% |
| 2025-11-11 | 17.74 | 17.83 | 0.07 | 0.39% | 17.73 | 17.88 | 25192 | 4486.58 | 0.92% |
| 2025-11-10 | 17.76 | 17.76 | 0.01 | 0.06% | 17.65 | 17.86 | 31634 | 5613.12 | 1.16% |
| 2025-11-07 | 17.68 | 17.75 | 0.03 | 0.17% | 17.62 | 17.93 | 30866 | 5483.53 | 1.13% |
| 2025-11-06 | 17.66 | 17.72 | 0.05 | 0.28% | 17.61 | 17.92 | 39754 | 7059.20 | 1.46% |
| 2025-11-05 | 17.40 | 17.67 | 0.11 | 0.63% | 17.40 | 17.75 | 31941 | 5620.68 | 1.17% |
| 2025-11-04 | 17.41 | 17.56 | 0.15 | 0.86% | 17.36 | 17.80 | 57224 | 10073.96 | 2.10% |
| 2025-11-03 | 17.42 | 17.41 | 0.00 | 0.00% | 17.27 | 17.42 | 24563 | 4262.73 | 0.90% |
| 2025-10-31 | 17.43 | 17.41 | 0.15 | 0.87% | 17.22 | 17.54 | 31631 | 5514.44 | 1.16% |
| 2025-10-30 | 17.55 | 17.26 | -0.29 | -1.65% | 17.21 | 17.62 | 37561 | 6539.30 | 1.38% |
| 2025-10-29 | 17.39 | 17.55 | 0.20 | 1.15% | 17.24 | 17.57 | 50084 | 8753.79 | 1.83% |
| 2025-10-28 | 17.27 | 17.35 | -0.02 | -0.12% | 17.20 | 17.37 | 25185 | 4352.94 | 0.92% |
| 2025-10-27 | 17.17 | 17.37 | 0.32 | 1.88% | 17.13 | 17.39 | 56777 | 9836.84 | 2.08% |
| 2025-10-24 | 17.04 | 17.05 | -0.02 | -0.12% | 16.99 | 17.22 | 28883 | 4937.29 | 1.06% |
| 2025-10-23 | 16.91 | 17.07 | 0.12 | 0.71% | 16.86 | 17.10 | 21657 | 3676.58 | 0.79% |
| 2025-10-22 | 16.91 | 16.95 | -0.12 | -0.70% | 16.91 | 17.07 | 19126 | 3249.34 | 0.70% |
| 2025-10-21 | 16.94 | 17.07 | 0.17 | 1.01% | 16.83 | 17.12 | 23015 | 3927.63 | 0.84% |
| 2025-10-20 | 16.96 | 16.90 | 0.08 | 0.48% | 16.77 | 17.00 | 24869 | 4189.44 | 0.91% |
| 2025-10-17 | 17.23 | 16.82 | -0.43 | -2.49% | 16.81 | 17.25 | 37591 | 6385.83 | 1.38% |
| 2025-10-16 | 17.40 | 17.25 | -0.08 | -0.46% | 17.19 | 17.40 | 22542 | 3889.45 | 0.83% |
| 2025-10-15 | 17.07 | 17.33 | 0.26 | 1.52% | 17.06 | 17.41 | 46160 | 7991.21 | 1.69% |
| 2025-10-14 | 16.97 | 17.07 | 0.19 | 1.13% | 16.95 | 17.38 | 50343 | 8667.15 | 1.84% |
| 2025-10-13 | 16.75 | 16.88 | -0.34 | -1.97% | 16.55 | 16.93 | 44092 | 7404.88 | 1.61% |
凌霄泵业(002884)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。
