| 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 | 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% |
| 2025-10-10 | 16.92 | 17.22 | 0.23 | 1.35% | 16.86 | 17.33 | 44427 | 7627.94 | 1.63% |
| 2025-10-09 | 17.09 | 16.99 | -0.12 | -0.70% | 16.79 | 17.15 | 35787 | 6054.47 | 1.31% |
| 2025-09-30 | 17.09 | 17.11 | 0.01 | 0.06% | 16.95 | 17.17 | 26927 | 4594.51 | 0.99% |
| 2025-09-29 | 17.04 | 17.10 | 0.05 | 0.29% | 16.85 | 17.12 | 24169 | 4104.69 | 0.89% |
| 2025-09-26 | 17.00 | 17.05 | 0.05 | 0.29% | 16.86 | 17.15 | 36838 | 6281.38 | 1.35% |
| 2025-09-25 | 17.36 | 17.00 | -0.41 | -2.35% | 16.98 | 17.41 | 61664 | 10564.74 | 2.26% |
| 2025-09-24 | 17.70 | 17.41 | -0.30 | -1.69% | 17.30 | 17.70 | 60202 | 10480.49 | 2.20% |
| 2025-09-23 | 17.66 | 17.71 | 0.00 | 0.00% | 17.27 | 17.93 | 85357 | 15007.66 | 3.13% |
| 2025-09-22 | 17.20 | 17.71 | 0.51 | 2.97% | 16.88 | 17.85 | 102495 | 17819.53 | 3.75% |
| 2025-09-19 | 17.17 | 17.20 | -0.02 | -0.12% | 17.11 | 17.32 | 38089 | 6551.91 | 1.39% |
| 2025-09-18 | 17.04 | 17.22 | 0.19 | 1.12% | 16.95 | 17.56 | 74834 | 12916.93 | 2.74% |
| 2025-09-17 | 17.04 | 17.03 | -0.02 | -0.12% | 16.86 | 17.09 | 31993 | 5439.34 | 1.17% |
| 2025-09-16 | 16.95 | 17.05 | 0.04 | 0.24% | 16.91 | 17.11 | 23544 | 4003.26 | 0.86% |
| 2025-09-15 | 17.09 | 17.01 | -0.09 | -0.53% | 16.98 | 17.11 | 21976 | 3741.40 | 0.80% |
| 2025-09-12 | 17.32 | 17.10 | -0.27 | -1.55% | 17.07 | 17.34 | 32056 | 5505.26 | 1.17% |
| 2025-09-11 | 17.27 | 17.37 | 0.10 | 0.58% | 17.03 | 17.42 | 38932 | 6726.34 | 1.43% |
| 2025-09-10 | 17.32 | 17.27 | -0.04 | -0.23% | 17.21 | 17.49 | 24135 | 4179.57 | 0.88% |
| 2025-09-09 | 17.47 | 17.31 | -0.23 | -1.31% | 17.26 | 17.47 | 26334 | 4565.99 | 0.96% |
| 2025-09-08 | 17.22 | 17.54 | 0.32 | 1.86% | 17.11 | 17.64 | 50732 | 8840.56 | 1.86% |
| 2025-09-05 | 16.73 | 17.22 | 0.50 | 2.99% | 16.70 | 17.28 | 48462 | 8275.24 | 1.77% |
| 2025-09-04 | 16.92 | 16.72 | -0.20 | -1.18% | 16.62 | 16.99 | 35724 | 5998.41 | 1.31% |
| 2025-09-03 | 17.00 | 16.92 | -0.01 | -0.06% | 16.78 | 17.07 | 36008 | 6097.24 | 1.32% |
| 2025-09-02 | 17.13 | 16.93 | -0.18 | -1.05% | 16.77 | 17.17 | 62167 | 10528.23 | 2.28% |
| 2025-09-01 | 17.64 | 17.11 | -0.49 | -2.78% | 17.06 | 17.71 | 87121 | 14996.26 | 3.19% |
| 2025-08-29 | 17.49 | 17.60 | 0.41 | 2.39% | 17.44 | 18.14 | 129414 | 23000.59 | 4.74% |
| 2025-08-28 | 16.97 | 17.19 | 0.18 | 1.06% | 16.75 | 17.19 | 51785 | 8798.37 | 1.90% |
| 2025-08-27 | 17.65 | 17.01 | -0.68 | -3.84% | 17.01 | 17.65 | 71857 | 12435.05 | 2.63% |
| 2025-08-26 | 17.47 | 17.69 | 0.24 | 1.38% | 17.33 | 17.70 | 59237 | 10400.42 | 2.17% |
| 2025-08-25 | 17.36 | 17.45 | 0.08 | 0.46% | 17.27 | 17.46 | 57428 | 9968.68 | 2.10% |
| 2025-08-22 | 17.60 | 17.37 | -0.15 | -0.86% | 17.25 | 17.60 | 53679 | 9316.26 | 1.97% |
| 2025-08-21 | 17.79 | 17.52 | -0.19 | -1.07% | 17.45 | 17.79 | 50059 | 8800.41 | 1.83% |
| 2025-08-20 | 17.75 | 17.71 | 0.01 | 0.06% | 17.58 | 17.85 | 53018 | 9378.38 | 1.94% |
| 2025-08-19 | 18.16 | 17.70 | -0.69 | -3.75% | 17.57 | 18.29 | 121332 | 21591.30 | 4.44% |
| 2025-08-18 | 18.31 | 18.39 | 0.44 | 2.45% | 17.86 | 18.79 | 163242 | 29850.99 | 5.98% |
| 2025-08-15 | 17.25 | 17.95 | 0.70 | 4.06% | 17.25 | 18.34 | 127126 | 22593.56 | 4.66% |
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。
