| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 17.90 | 17.25 | -0.44 | -2.49% | 17.16 | 17.95 | 75056 | 13097.62 | 2.75% |
| 2025-08-13 | 17.18 | 17.69 | 0.47 | 2.73% | 17.18 | 17.99 | 123657 | 21779.25 | 4.53% |
| 2025-08-12 | 16.86 | 17.22 | 0.45 | 2.68% | 16.79 | 17.77 | 120725 | 20890.67 | 4.42% |
| 2025-08-11 | 16.75 | 16.77 | 0.07 | 0.42% | 16.61 | 16.79 | 32522 | 5443.67 | 1.19% |
| 2025-08-08 | 16.50 | 16.70 | 0.18 | 1.09% | 16.49 | 16.79 | 41312 | 6885.78 | 1.51% |
| 2025-08-07 | 16.60 | 16.52 | 0.00 | 0.00% | 16.46 | 16.61 | 24234 | 4004.05 | 0.89% |
| 2025-08-06 | 16.48 | 16.52 | 0.06 | 0.36% | 16.38 | 16.63 | 26909 | 4436.69 | 0.99% |
| 2025-08-05 | 16.46 | 16.46 | 0.05 | 0.30% | 16.38 | 16.50 | 27257 | 4479.41 | 1.00% |
| 2025-08-04 | 16.21 | 16.41 | 0.18 | 1.11% | 16.17 | 16.44 | 21447 | 3502.79 | 0.79% |
| 2025-08-01 | 16.12 | 16.23 | 0.11 | 0.68% | 16.12 | 16.26 | 23318 | 3777.28 | 0.85% |
| 2025-07-31 | 16.40 | 16.12 | -0.31 | -1.89% | 16.08 | 16.41 | 35982 | 5832.21 | 1.32% |
| 2025-07-30 | 16.25 | 16.43 | 0.12 | 0.74% | 16.23 | 16.58 | 40468 | 6638.19 | 1.48% |
| 2025-07-29 | 16.52 | 16.31 | -0.02 | -0.12% | 16.18 | 16.56 | 35713 | 5822.89 | 1.31% |
| 2025-07-28 | 16.56 | 16.33 | -0.24 | -1.45% | 16.31 | 16.62 | 49328 | 8096.73 | 1.81% |
| 2025-07-25 | 16.42 | 16.57 | 0.15 | 0.91% | 16.42 | 16.79 | 60267 | 9983.27 | 2.21% |
| 2025-07-24 | 16.33 | 16.42 | 0.12 | 0.74% | 16.33 | 16.46 | 32174 | 5273.27 | 1.18% |
| 2025-07-23 | 16.50 | 16.30 | -0.15 | -0.91% | 16.28 | 16.52 | 37880 | 6205.90 | 1.39% |
| 2025-07-22 | 16.28 | 16.45 | 0.23 | 1.42% | 16.17 | 16.45 | 44118 | 7201.25 | 1.62% |
| 2025-07-21 | 16.03 | 16.22 | 0.16 | 1.00% | 16.03 | 16.23 | 44497 | 7195.44 | 1.63% |
| 2025-07-18 | 16.05 | 16.06 | 0.01 | 0.06% | 15.97 | 16.09 | 23145 | 3704.73 | 0.85% |
| 2025-07-17 | 16.17 | 16.05 | -0.09 | -0.56% | 16.03 | 16.18 | 20100 | 3230.62 | 0.74% |
| 2025-07-16 | 16.08 | 16.14 | 0.10 | 0.62% | 16.04 | 16.16 | 19964 | 3219.96 | 0.73% |
| 2025-07-15 | 16.20 | 16.04 | -0.14 | -0.87% | 15.97 | 16.20 | 24627 | 3955.59 | 0.90% |
| 2025-07-14 | 16.06 | 16.18 | 0.18 | 1.13% | 16.00 | 16.23 | 32636 | 5272.22 | 1.20% |
| 2025-07-11 | 15.96 | 16.00 | 0.02 | 0.13% | 15.93 | 16.08 | 22821 | 3652.40 | 0.84% |
| 2025-07-10 | 15.95 | 15.98 | 0.04 | 0.25% | 15.89 | 16.03 | 18435 | 2943.22 | 0.68% |
| 2025-07-09 | 16.00 | 15.94 | -0.03 | -0.19% | 15.91 | 16.09 | 25646 | 4104.27 | 0.94% |
| 2025-07-08 | 15.88 | 15.97 | 0.06 | 0.38% | 15.88 | 15.99 | 19453 | 3105.21 | 0.71% |
| 2025-07-07 | 15.94 | 15.91 | -0.01 | -0.06% | 15.86 | 15.95 | 12036 | 1913.37 | 0.44% |
| 2025-07-04 | 15.95 | 15.92 | -0.03 | -0.19% | 15.88 | 16.02 | 24637 | 3930.35 | 0.90% |
| 2025-07-03 | 15.81 | 15.95 | 0.01 | 0.06% | 15.80 | 15.95 | 23299 | 3705.61 | 0.85% |
| 2025-07-02 | 15.90 | 15.94 | 0.00 | 0.00% | 15.83 | 15.95 | 20943 | 3327.45 | 0.77% |
| 2025-07-01 | 15.94 | 15.94 | 0.00 | 0.00% | 15.83 | 15.95 | 18613 | 2959.64 | 0.68% |
| 2025-06-30 | 15.95 | 15.94 | 0.02 | 0.13% | 15.88 | 16.03 | 25145 | 4006.49 | 0.92% |
| 2025-06-27 | 15.78 | 15.92 | 0.18 | 1.14% | 15.74 | 16.06 | 35981 | 5734.06 | 1.32% |
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。
