| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 18.03 | 17.44 | -0.81 | -4.44% | 17.31 | 18.03 | 84652 | 14875.89 | 3.10% |
| 2025-04-02 | 18.10 | 18.25 | 0.16 | 0.88% | 18.08 | 18.29 | 25586 | 4661.79 | 0.94% |
| 2025-04-01 | 17.99 | 18.09 | 0.09 | 0.50% | 17.99 | 18.19 | 23098 | 4177.91 | 0.85% |
| 2025-03-31 | 18.05 | 18.00 | -0.11 | -0.61% | 17.70 | 18.09 | 25669 | 4603.06 | 0.94% |
| 2025-03-28 | 18.02 | 18.11 | 0.01 | 0.06% | 18.02 | 18.18 | 13586 | 2459.30 | 0.50% |
| 2025-03-27 | 18.12 | 18.10 | -0.06 | -0.33% | 17.96 | 18.25 | 25354 | 4598.93 | 0.93% |
| 2025-03-26 | 18.00 | 18.16 | 0.22 | 1.23% | 17.93 | 18.17 | 29391 | 5311.51 | 1.08% |
| 2025-03-25 | 17.98 | 17.94 | 0.01 | 0.06% | 17.88 | 18.10 | 22589 | 4064.19 | 0.83% |
| 2025-03-24 | 17.82 | 17.93 | 0.13 | 0.73% | 17.66 | 17.95 | 26321 | 4689.25 | 0.96% |
| 2025-03-21 | 17.92 | 17.80 | -0.22 | -1.22% | 17.69 | 18.18 | 38050 | 6815.50 | 1.39% |
| 2025-03-20 | 17.90 | 18.02 | 0.14 | 0.78% | 17.83 | 18.07 | 22217 | 3993.69 | 0.81% |
| 2025-03-19 | 18.01 | 17.88 | -0.12 | -0.67% | 17.81 | 18.03 | 24678 | 4421.54 | 0.90% |
| 2025-03-18 | 17.83 | 18.00 | 0.17 | 0.95% | 17.81 | 18.04 | 26362 | 4730.84 | 0.97% |
| 2025-03-17 | 17.75 | 17.83 | 0.08 | 0.45% | 17.75 | 17.93 | 24698 | 4402.89 | 0.90% |
| 2025-03-14 | 17.53 | 17.75 | 0.23 | 1.31% | 17.46 | 17.85 | 44185 | 7818.97 | 1.62% |
| 2025-03-13 | 17.49 | 17.52 | 0.03 | 0.17% | 17.40 | 17.53 | 26043 | 4553.16 | 0.95% |
| 2025-03-12 | 17.55 | 17.49 | -0.05 | -0.29% | 17.42 | 17.56 | 17644 | 3080.31 | 0.65% |
| 2025-03-11 | 17.32 | 17.54 | 0.15 | 0.86% | 17.23 | 17.56 | 28023 | 4889.01 | 1.03% |
| 2025-03-10 | 17.33 | 17.39 | 0.06 | 0.35% | 17.25 | 17.44 | 18897 | 3280.27 | 0.69% |
| 2025-03-07 | 17.37 | 17.33 | -0.04 | -0.23% | 17.25 | 17.42 | 33615 | 5824.06 | 1.23% |
| 2025-03-06 | 17.67 | 17.37 | -0.24 | -1.36% | 17.29 | 17.67 | 78631 | 13678.40 | 2.88% |
| 2025-03-05 | 17.64 | 17.61 | -0.03 | -0.17% | 17.52 | 17.67 | 15859 | 2787.63 | 0.58% |
| 2025-03-04 | 17.50 | 17.64 | 0.09 | 0.51% | 17.49 | 17.69 | 15504 | 2732.75 | 0.57% |
| 2025-03-03 | 17.53 | 17.55 | 0.02 | 0.11% | 17.47 | 17.64 | 34672 | 6083.95 | 1.27% |
| 2025-02-28 | 17.80 | 17.53 | -0.27 | -1.52% | 17.50 | 17.80 | 34016 | 5988.34 | 1.25% |
| 2025-02-27 | 18.01 | 17.80 | -0.16 | -0.89% | 17.63 | 18.01 | 26024 | 4625.02 | 0.95% |
| 2025-02-26 | 17.77 | 17.96 | 0.29 | 1.64% | 17.74 | 18.04 | 44003 | 7902.74 | 1.61% |
| 2025-02-25 | 17.82 | 17.67 | -0.25 | -1.40% | 17.64 | 17.83 | 22633 | 4012.00 | 0.83% |
| 2025-02-24 | 18.03 | 17.92 | -0.08 | -0.44% | 17.77 | 18.05 | 21894 | 3922.67 | 0.80% |
| 2025-02-21 | 18.21 | 18.00 | -0.19 | -1.04% | 17.92 | 18.21 | 31297 | 5638.64 | 1.15% |
| 2025-02-20 | 18.14 | 18.19 | -0.02 | -0.11% | 18.06 | 18.27 | 28207 | 5124.71 | 1.03% |
| 2025-02-19 | 17.76 | 18.21 | 0.48 | 2.71% | 17.68 | 18.24 | 40548 | 7275.86 | 1.49% |
| 2025-02-18 | 17.68 | 17.73 | -0.02 | -0.11% | 17.65 | 17.95 | 25816 | 4597.69 | 0.95% |
| 2025-02-17 | 17.65 | 17.75 | 0.02 | 0.11% | 17.54 | 17.75 | 21597 | 3806.98 | 0.79% |
| 2025-02-14 | 17.68 | 17.73 | 0.05 | 0.28% | 17.62 | 17.76 | 20997 | 3713.23 | 0.77% |
| 2025-02-13 | 17.88 | 17.68 | -0.19 | -1.06% | 17.66 | 17.88 | 30399 | 5392.08 | 1.11% |
| 2025-02-12 | 17.91 | 17.87 | -0.08 | -0.45% | 17.67 | 17.99 | 27928 | 4982.14 | 1.02% |
| 2025-02-11 | 17.77 | 17.95 | 0.18 | 1.01% | 17.67 | 18.15 | 32556 | 5824.18 | 1.19% |
| 2025-02-10 | 17.67 | 17.77 | 0.06 | 0.34% | 17.45 | 17.77 | 27242 | 4805.48 | 1.00% |
| 2025-02-07 | 17.63 | 17.71 | 0.10 | 0.57% | 17.55 | 17.85 | 39947 | 7075.91 | 1.46% |
| 2025-02-06 | 17.70 | 17.61 | -0.10 | -0.56% | 17.52 | 17.70 | 34904 | 6134.85 | 1.28% |
| 2025-02-05 | 18.13 | 17.71 | -0.40 | -2.21% | 17.40 | 18.13 | 45942 | 8106.63 | 1.68% |
| 2025-01-27 | 17.97 | 18.11 | 0.16 | 0.89% | 17.86 | 18.24 | 32561 | 5886.19 | 1.19% |
| 2025-01-24 | 17.89 | 17.95 | 0.08 | 0.45% | 17.80 | 18.07 | 24676 | 4421.23 | 0.90% |
| 2025-01-23 | 18.11 | 17.87 | -0.16 | -0.89% | 17.84 | 18.24 | 36728 | 6617.71 | 1.35% |
| 2025-01-22 | 18.71 | 18.03 | -0.59 | -3.17% | 18.00 | 18.71 | 34305 | 6246.07 | 1.26% |
| 2025-01-21 | 18.79 | 18.62 | -0.17 | -0.90% | 18.43 | 18.80 | 26323 | 4895.97 | 0.96% |
| 2025-01-20 | 18.26 | 18.79 | 0.77 | 4.27% | 18.20 | 19.39 | 68851 | 12956.44 | 2.52% |
| 2025-01-17 | 17.61 | 18.02 | 0.40 | 2.27% | 17.48 | 18.26 | 40166 | 7178.71 | 1.47% |
| 2025-01-16 | 17.65 | 17.62 | 0.08 | 0.46% | 17.51 | 18.00 | 31048 | 5502.44 | 1.14% |
| 2025-01-15 | 17.85 | 17.54 | -0.35 | -1.96% | 17.51 | 17.95 | 28732 | 5069.83 | 1.05% |
| 2025-01-14 | 17.71 | 17.89 | 0.44 | 2.52% | 17.48 | 17.92 | 30714 | 5447.42 | 1.12% |
| 2025-01-13 | 17.60 | 17.45 | -0.34 | -1.91% | 17.19 | 17.67 | 39526 | 6898.46 | 1.45% |
| 2025-01-10 | 18.59 | 17.79 | -0.81 | -4.35% | 17.77 | 18.64 | 40215 | 7321.84 | 1.47% |
| 2025-01-09 | 18.62 | 18.60 | -0.21 | -1.12% | 18.54 | 18.77 | 31527 | 5870.19 | 1.15% |
| 2025-01-08 | 18.88 | 18.81 | -0.14 | -0.74% | 18.50 | 19.04 | 51171 | 9611.98 | 1.87% |
| 2025-01-07 | 18.09 | 18.95 | 0.87 | 4.81% | 17.91 | 18.99 | 85030 | 15872.38 | 3.11% |
| 2025-01-06 | 18.05 | 18.08 | 0.02 | 0.11% | 17.60 | 18.52 | 44077 | 7985.66 | 1.61% |
| 2025-01-03 | 18.45 | 18.06 | -0.51 | -2.75% | 18.04 | 18.76 | 58682 | 10776.14 | 2.15% |
| 2025-01-02 | 18.23 | 18.57 | 0.30 | 1.64% | 17.83 | 18.88 | 72744 | 13403.90 | 2.66% |
| 2024-12-31 | 18.18 | 18.27 | 0.06 | 0.33% | 18.14 | 18.36 | 28594 | 5216.07 | 1.05% |
| 2024-12-30 | 18.28 | 18.21 | -0.09 | -0.49% | 18.14 | 18.48 | 33971 | 6206.33 | 1.24% |
| 2024-12-27 | 18.30 | 18.30 | 0.00 | 0.00% | 18.20 | 18.44 | 23281 | 4266.71 | 0.85% |
| 2024-12-26 | 18.39 | 18.30 | -0.14 | -0.76% | 18.24 | 18.50 | 21737 | 3982.12 | 0.80% |
| 2024-12-25 | 18.23 | 18.44 | 0.22 | 1.21% | 18.06 | 18.46 | 33099 | 6067.76 | 1.21% |
| 2024-12-24 | 17.93 | 18.22 | 0.30 | 1.67% | 17.93 | 18.28 | 29941 | 5430.27 | 1.10% |
| 2024-12-23 | 17.91 | 17.92 | -0.02 | -0.11% | 17.88 | 18.15 | 21034 | 3785.83 | 0.77% |
| 2024-12-20 | 18.06 | 17.94 | -0.10 | -0.55% | 17.90 | 18.08 | 16739 | 3012.21 | 0.61% |
| 2024-12-19 | 18.01 | 18.04 | -0.03 | -0.17% | 17.73 | 18.15 | 17578 | 3155.96 | 0.64% |
| 2024-12-18 | 18.10 | 18.07 | -0.03 | -0.17% | 18.02 | 18.31 | 23471 | 4260.78 | 0.86% |
| 2024-12-17 | 18.21 | 18.10 | -0.16 | -0.88% | 18.00 | 18.56 | 35506 | 6473.43 | 1.30% |
| 2024-12-16 | 18.07 | 18.26 | 0.18 | 1.00% | 18.02 | 18.31 | 22394 | 4071.42 | 0.82% |
| 2024-12-13 | 18.43 | 18.08 | -0.34 | -1.85% | 18.08 | 18.46 | 32705 | 5952.26 | 1.20% |
| 2024-12-12 | 18.17 | 18.42 | 0.25 | 1.38% | 18.11 | 18.47 | 30369 | 5556.08 | 1.11% |
| 2024-12-11 | 17.91 | 18.17 | 0.27 | 1.51% | 17.91 | 18.17 | 31732 | 5727.29 | 1.16% |
| 2024-12-10 | 18.20 | 17.90 | 0.05 | 0.28% | 17.87 | 18.26 | 33655 | 6073.65 | 1.23% |
| 2024-12-09 | 17.67 | 17.85 | 0.20 | 1.13% | 17.65 | 17.92 | 29434 | 5241.79 | 1.08% |
| 2024-12-06 | 17.74 | 17.65 | -0.03 | -0.17% | 17.62 | 17.83 | 30013 | 5316.57 | 1.10% |
| 2024-12-05 | 17.77 | 17.68 | -0.08 | -0.45% | 17.61 | 17.89 | 23142 | 4099.30 | 0.85% |
| 2024-12-04 | 18.18 | 17.76 | -0.42 | -2.31% | 17.71 | 18.22 | 38691 | 6948.36 | 1.42% |
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。
