| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 15.89 | 15.74 | -0.12 | -0.76% | 15.69 | 15.89 | 35240 | 5548.49 | 1.29% |
| 2025-06-25 | 15.76 | 15.86 | 0.12 | 0.76% | 15.73 | 15.88 | 19910 | 3149.01 | 0.73% |
| 2025-06-24 | 15.55 | 15.74 | 0.19 | 1.22% | 15.54 | 15.75 | 28245 | 4432.34 | 1.03% |
| 2025-06-23 | 15.61 | 15.55 | -0.17 | -1.08% | 15.50 | 15.69 | 32955 | 5124.17 | 1.21% |
| 2025-06-20 | 15.69 | 15.72 | 0.09 | 0.58% | 15.61 | 15.85 | 19021 | 2992.65 | 0.70% |
| 2025-06-19 | 15.77 | 15.63 | -0.17 | -1.08% | 15.59 | 15.82 | 27497 | 4315.07 | 1.01% |
| 2025-06-18 | 15.92 | 15.80 | -0.10 | -0.63% | 15.74 | 15.93 | 18528 | 2928.49 | 0.68% |
| 2025-06-17 | 15.92 | 15.90 | -0.02 | -0.13% | 15.86 | 16.01 | 13209 | 2105.59 | 0.48% |
| 2025-06-16 | 15.77 | 15.92 | 0.09 | 0.57% | 15.77 | 15.98 | 22743 | 3616.57 | 0.83% |
| 2025-06-13 | 15.99 | 15.83 | -0.23 | -1.43% | 15.80 | 16.02 | 35034 | 5564.84 | 1.28% |
| 2025-06-12 | 16.01 | 16.06 | 0.06 | 0.38% | 15.95 | 16.13 | 18529 | 2970.82 | 0.68% |
| 2025-06-11 | 15.83 | 16.00 | 0.17 | 1.07% | 15.80 | 16.14 | 31805 | 5083.70 | 1.16% |
| 2025-06-10 | 15.91 | 15.83 | -0.08 | -0.50% | 15.72 | 15.97 | 20883 | 3309.49 | 0.76% |
| 2025-06-09 | 15.81 | 15.91 | 0.14 | 0.89% | 15.73 | 15.97 | 19534 | 3099.53 | 0.72% |
| 2025-06-06 | 15.72 | 15.77 | 0.05 | 0.32% | 15.64 | 15.85 | 16427 | 2587.47 | 0.60% |
| 2025-06-05 | 15.74 | 15.72 | 0.02 | 0.13% | 15.67 | 15.77 | 15017 | 2362.18 | 0.55% |
| 2025-06-04 | 15.66 | 15.70 | 0.05 | 0.32% | 15.63 | 15.74 | 18433 | 2891.19 | 0.68% |
| 2025-06-03 | 15.70 | 15.65 | -0.07 | -0.45% | 15.51 | 15.72 | 18406 | 2871.77 | 0.67% |
| 2025-05-30 | 15.77 | 15.72 | -0.05 | -0.32% | 15.66 | 15.79 | 15929 | 2502.39 | 0.58% |
| 2025-05-29 | 15.70 | 15.77 | 0.08 | 0.51% | 15.65 | 15.86 | 23611 | 3730.05 | 0.86% |
| 2025-05-28 | 15.48 | 15.69 | 0.19 | 1.23% | 15.45 | 15.76 | 25006 | 3911.58 | 0.92% |
| 2025-05-27 | 15.58 | 15.50 | 0.02 | 0.13% | 15.40 | 15.60 | 13199 | 2042.39 | 0.48% |
| 2025-05-26 | 15.50 | 15.48 | -0.04 | -0.26% | 15.40 | 15.58 | 17558 | 2719.15 | 0.64% |
| 2025-05-23 | 15.65 | 15.52 | -0.13 | -0.83% | 15.51 | 15.72 | 21453 | 3352.28 | 0.79% |
| 2025-05-22 | 15.78 | 15.65 | -0.11 | -0.70% | 15.59 | 15.78 | 27961 | 4382.53 | 1.02% |
| 2025-05-21 | 15.83 | 15.76 | -0.06 | -0.38% | 15.71 | 15.88 | 22476 | 3546.66 | 0.82% |
| 2025-05-20 | 15.65 | 15.82 | 0.17 | 1.09% | 15.58 | 15.91 | 29978 | 4722.50 | 1.10% |
| 2025-05-19 | 15.90 | 15.65 | -0.26 | -1.63% | 15.46 | 15.91 | 58908 | 9196.09 | 2.16% |
| 2025-05-16 | 16.82 | 16.91 | 0.11 | 0.65% | 16.80 | 16.97 | 61140 | 10339.26 | 2.24% |
| 2025-05-15 | 16.85 | 16.80 | -0.03 | -0.18% | 16.61 | 16.86 | 41329 | 6922.85 | 1.51% |
| 2025-05-14 | 16.86 | 16.83 | -0.04 | -0.24% | 16.71 | 16.88 | 35299 | 5929.01 | 1.29% |
| 2025-05-13 | 16.97 | 16.87 | 0.13 | 0.78% | 16.83 | 17.06 | 55830 | 9454.18 | 2.04% |
| 2025-05-12 | 16.78 | 16.74 | 0.32 | 1.95% | 16.46 | 16.87 | 65430 | 10901.69 | 2.40% |
| 2025-05-09 | 16.48 | 16.42 | -0.06 | -0.36% | 16.32 | 16.52 | 38608 | 6334.59 | 1.41% |
| 2025-05-08 | 16.10 | 16.48 | 0.39 | 2.42% | 16.02 | 16.55 | 70756 | 11512.52 | 2.59% |
| 2025-05-07 | 16.12 | 16.09 | 0.12 | 0.75% | 15.96 | 16.34 | 61300 | 9863.74 | 2.25% |
| 2025-05-06 | 15.91 | 15.97 | 0.20 | 1.27% | 15.85 | 16.03 | 47118 | 7515.10 | 1.73% |
| 2025-04-30 | 15.81 | 15.77 | 0.09 | 0.57% | 15.72 | 16.02 | 52237 | 8294.22 | 1.91% |
| 2025-04-29 | 15.67 | 15.68 | 0.01 | 0.06% | 15.63 | 15.79 | 23825 | 3740.89 | 0.87% |
| 2025-04-28 | 15.89 | 15.67 | -0.25 | -1.57% | 15.64 | 15.99 | 34286 | 5419.33 | 1.26% |
| 2025-04-25 | 16.01 | 15.92 | -0.07 | -0.44% | 15.83 | 16.19 | 40459 | 6471.24 | 1.48% |
| 2025-04-24 | 16.00 | 15.99 | 0.11 | 0.69% | 15.82 | 16.09 | 52765 | 8428.49 | 1.93% |
| 2025-04-23 | 15.56 | 15.88 | 0.56 | 3.66% | 15.48 | 16.27 | 110497 | 17482.04 | 4.05% |
| 2025-04-22 | 15.37 | 15.32 | -0.05 | -0.33% | 15.26 | 15.57 | 58040 | 8955.55 | 2.13% |
| 2025-04-21 | 15.29 | 15.37 | 0.07 | 0.46% | 15.20 | 15.38 | 37577 | 5744.13 | 1.38% |
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。
