| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 63.01 | 62.02 | 0.07 | 0.11% | 58.69 | 63.50 | 114978 | 70064.94 | 6.30% |
| 2026-03-23 | 62.00 | 61.95 | -2.62 | -4.06% | 61.45 | 65.50 | 105417 | 66819.48 | 5.78% |
| 2026-03-20 | 66.00 | 64.57 | -0.43 | -0.66% | 63.51 | 67.56 | 141475 | 92784.14 | 7.76% |
| 2026-03-19 | 64.84 | 65.00 | -1.66 | -2.49% | 64.60 | 66.69 | 127674 | 83798.86 | 7.00% |
| 2026-03-18 | 62.74 | 66.66 | 5.16 | 8.39% | 61.70 | 67.50 | 175975 | 113004.05 | 9.65% |
| 2026-03-17 | 63.75 | 61.50 | -2.13 | -3.35% | 61.25 | 64.15 | 102773 | 64194.95 | 5.63% |
| 2026-03-16 | 64.84 | 63.63 | -1.24 | -1.91% | 61.61 | 64.87 | 114135 | 72057.08 | 6.26% |
| 2026-03-13 | 67.30 | 64.87 | -2.55 | -3.78% | 64.71 | 67.57 | 132902 | 87607.52 | 7.29% |
| 2026-03-12 | 70.70 | 67.42 | -4.14 | -5.79% | 66.42 | 71.18 | 230305 | 157587.28 | 12.62% |
| 2026-03-11 | 73.00 | 71.56 | -3.63 | -4.83% | 70.44 | 76.20 | 281503 | 206726.95 | 15.43% |
| 2026-03-10 | 71.17 | 75.19 | 5.44 | 7.80% | 70.68 | 75.98 | 245085 | 178957.28 | 13.43% |
| 2026-03-09 | 66.70 | 69.75 | -0.25 | -0.36% | 63.40 | 70.83 | 213886 | 142327.89 | 11.72% |
| 2026-03-06 | 68.10 | 70.00 | 0.20 | 0.29% | 67.35 | 70.50 | 180314 | 124721.56 | 9.88% |
| 2026-03-05 | 70.77 | 69.80 | 1.28 | 1.87% | 67.01 | 71.28 | 270153 | 186446.83 | 14.81% |
| 2026-03-04 | 64.00 | 68.52 | 3.72 | 5.74% | 63.51 | 71.28 | 282807 | 194084.39 | 15.50% |
| 2026-03-03 | 69.33 | 64.80 | -4.45 | -6.43% | 64.46 | 69.73 | 229120 | 152617.00 | 12.56% |
| 2026-03-02 | 69.37 | 69.25 | 0.50 | 0.73% | 68.60 | 73.32 | 287364 | 202651.78 | 15.75% |
| 2026-02-27 | 63.50 | 68.75 | 3.82 | 5.88% | 63.49 | 69.75 | 272050 | 184116.45 | 14.91% |
| 2026-02-26 | 59.41 | 64.93 | 4.73 | 7.86% | 59.41 | 65.19 | 250372 | 157695.36 | 13.72% |
| 2026-02-25 | 59.39 | 60.20 | 2.36 | 4.08% | 58.73 | 61.31 | 194624 | 116489.10 | 10.67% |
| 2026-02-24 | 59.45 | 57.84 | -0.44 | -0.75% | 57.18 | 60.06 | 154293 | 90245.29 | 8.46% |
| 2026-02-13 | 58.23 | 58.28 | -0.20 | -0.34% | 57.89 | 60.20 | 148485 | 87298.67 | 8.14% |
| 2026-02-12 | 55.95 | 58.48 | 2.68 | 4.80% | 55.84 | 58.86 | 156222 | 90519.25 | 8.56% |
| 2026-02-11 | 57.37 | 55.80 | -1.60 | -2.79% | 55.67 | 57.61 | 86476 | 48773.74 | 4.74% |
| 2026-02-10 | 57.00 | 57.40 | -0.50 | -0.86% | 57.00 | 58.50 | 113181 | 65103.81 | 6.20% |
| 2026-02-09 | 55.29 | 57.90 | 3.83 | 7.08% | 54.43 | 59.48 | 218871 | 126136.48 | 12.00% |
| 2026-02-06 | 52.15 | 54.07 | 1.17 | 2.21% | 51.89 | 55.67 | 107031 | 58048.47 | 5.87% |
| 2026-02-05 | 53.99 | 52.90 | -1.96 | -3.57% | 52.09 | 54.40 | 78254 | 41530.39 | 4.29% |
| 2026-02-04 | 54.43 | 54.86 | -0.01 | -0.02% | 53.32 | 54.88 | 77433 | 41981.53 | 4.24% |
| 2026-02-03 | 51.88 | 54.87 | 3.81 | 7.46% | 51.50 | 55.15 | 136744 | 73294.40 | 7.50% |
| 2026-02-02 | 52.19 | 51.06 | -1.44 | -2.74% | 51.05 | 53.33 | 66009 | 34363.30 | 3.62% |
| 2026-01-30 | 51.00 | 52.50 | 1.48 | 2.90% | 49.71 | 52.93 | 110028 | 56861.54 | 6.03% |
| 2026-01-29 | 53.01 | 51.02 | -2.54 | -4.74% | 50.73 | 53.65 | 130229 | 67770.25 | 7.14% |
| 2026-01-28 | 56.11 | 53.56 | -2.08 | -3.74% | 53.10 | 56.99 | 179357 | 97298.01 | 9.83% |
| 2026-01-27 | 53.80 | 55.64 | 1.79 | 3.32% | 52.01 | 55.73 | 132156 | 71830.66 | 7.24% |
| 2026-01-26 | 55.80 | 53.85 | -1.23 | -2.23% | 53.16 | 55.98 | 107383 | 57979.83 | 5.89% |
| 2026-01-23 | 53.70 | 55.08 | 1.26 | 2.34% | 53.25 | 55.23 | 101979 | 55764.75 | 5.59% |
| 2026-01-22 | 54.81 | 53.82 | 0.13 | 0.24% | 53.30 | 55.66 | 81848 | 44177.64 | 4.49% |
| 2026-01-21 | 50.99 | 53.69 | 2.33 | 4.54% | 50.60 | 53.99 | 110039 | 58236.18 | 6.03% |
| 2026-01-20 | 53.28 | 51.36 | -2.15 | -4.02% | 50.84 | 53.64 | 96460 | 49964.24 | 5.29% |
| 2026-01-19 | 54.40 | 53.51 | -1.16 | -2.12% | 53.09 | 55.00 | 97695 | 52404.89 | 5.36% |
| 2026-01-16 | 53.88 | 54.67 | 1.51 | 2.84% | 53.08 | 55.14 | 111255 | 60320.69 | 6.10% |
| 2026-01-15 | 52.94 | 53.16 | 0.02 | 0.04% | 52.60 | 54.17 | 79924 | 42539.89 | 4.38% |
| 2026-01-14 | 51.81 | 53.14 | 1.24 | 2.39% | 51.36 | 54.20 | 148036 | 77938.27 | 8.11% |
| 2026-01-13 | 54.01 | 51.90 | -2.30 | -4.24% | 51.80 | 54.01 | 102158 | 53736.93 | 5.60% |
| 2026-01-12 | 53.47 | 54.20 | 0.22 | 0.41% | 52.50 | 54.31 | 135500 | 72446.03 | 7.43% |
| 2026-01-09 | 52.92 | 53.98 | 0.54 | 1.01% | 52.39 | 54.87 | 108876 | 58549.19 | 5.97% |
| 2026-01-08 | 53.29 | 53.44 | -0.04 | -0.07% | 52.58 | 55.20 | 107637 | 57936.06 | 5.90% |
| 2026-01-07 | 53.25 | 53.48 | 0.23 | 0.43% | 52.01 | 53.87 | 107360 | 57069.12 | 5.89% |
| 2026-01-06 | 52.72 | 53.25 | 0.73 | 1.39% | 51.90 | 53.95 | 151051 | 79804.80 | 8.28% |
| 2026-01-05 | 54.76 | 52.52 | -1.55 | -2.87% | 52.01 | 55.00 | 168526 | 88614.46 | 9.24% |
| 2025-12-31 | 53.11 | 54.07 | 1.38 | 2.62% | 52.99 | 56.25 | 169659 | 92243.14 | 9.30% |
| 2025-12-30 | 51.48 | 52.69 | 0.92 | 1.78% | 51.08 | 53.84 | 154820 | 81583.83 | 8.49% |
| 2025-12-29 | 50.49 | 51.77 | 2.58 | 5.24% | 49.41 | 54.01 | 212931 | 109654.88 | 11.67% |
| 2025-12-26 | 49.09 | 49.19 | 0.06 | 0.12% | 48.48 | 49.93 | 68599 | 33735.41 | 3.76% |
| 2025-12-25 | 49.51 | 49.13 | -0.58 | -1.17% | 48.70 | 49.80 | 66846 | 32863.82 | 3.66% |
| 2025-12-24 | 48.49 | 49.71 | 1.01 | 2.07% | 48.29 | 49.99 | 104382 | 51426.47 | 5.72% |
| 2025-12-23 | 47.90 | 48.70 | 0.92 | 1.93% | 47.35 | 49.30 | 126068 | 60969.85 | 6.91% |
| 2025-12-22 | 46.19 | 47.78 | 1.98 | 4.32% | 46.16 | 48.30 | 85327 | 40630.19 | 4.68% |
| 2025-12-19 | 46.70 | 45.80 | -0.45 | -0.97% | 45.77 | 46.85 | 44932 | 20778.17 | 2.46% |
| 2025-12-18 | 46.55 | 46.25 | -0.85 | -1.80% | 46.25 | 47.13 | 41635 | 19436.07 | 2.28% |
| 2025-12-17 | 44.90 | 47.10 | 2.10 | 4.67% | 44.70 | 47.31 | 61097 | 28204.33 | 3.35% |
| 2025-12-16 | 46.00 | 45.00 | -1.10 | -2.39% | 44.58 | 46.30 | 42939 | 19346.57 | 2.35% |
| 2025-12-15 | 46.50 | 46.10 | -1.00 | -2.12% | 45.96 | 46.85 | 41580 | 19251.94 | 2.28% |
| 2025-12-12 | 46.77 | 47.10 | 0.24 | 0.51% | 46.17 | 47.47 | 53108 | 24915.78 | 2.91% |
| 2025-12-11 | 47.91 | 46.86 | -1.08 | -2.25% | 46.85 | 47.91 | 41415 | 19589.60 | 2.27% |
| 2025-12-10 | 47.59 | 47.94 | 0.29 | 0.61% | 46.69 | 48.13 | 47384 | 22460.98 | 2.60% |
| 2025-12-09 | 47.07 | 47.65 | 0.00 | 0.00% | 47.07 | 48.13 | 54455 | 25965.37 | 2.99% |
| 2025-12-08 | 46.24 | 47.65 | 1.41 | 3.05% | 46.05 | 47.75 | 73397 | 34622.39 | 4.02% |
| 2025-12-05 | 44.88 | 46.24 | 1.44 | 3.21% | 44.44 | 46.25 | 54892 | 25035.56 | 3.01% |
| 2025-12-04 | 45.02 | 44.80 | -0.22 | -0.49% | 44.20 | 45.24 | 32459 | 14497.31 | 1.78% |
| 2025-12-03 | 45.69 | 45.02 | -0.48 | -1.05% | 44.72 | 45.98 | 45271 | 20412.96 | 2.48% |
| 2025-12-02 | 46.16 | 45.50 | -0.79 | -1.71% | 45.40 | 46.54 | 51171 | 23483.14 | 2.81% |
| 2025-12-01 | 46.03 | 46.29 | 0.28 | 0.61% | 45.60 | 46.60 | 47850 | 22106.23 | 2.62% |
| 2025-11-28 | 45.50 | 46.01 | 0.46 | 1.01% | 45.31 | 46.49 | 44962 | 20662.24 | 2.46% |
| 2025-11-27 | 45.45 | 45.55 | 0.07 | 0.15% | 45.45 | 46.88 | 53647 | 24771.52 | 2.94% |
| 2025-11-26 | 45.84 | 45.48 | -0.55 | -1.19% | 45.25 | 46.65 | 55584 | 25505.25 | 3.05% |
| 2025-11-25 | 44.77 | 46.03 | 1.73 | 3.91% | 44.77 | 47.12 | 96762 | 44710.37 | 5.30% |
| 2025-11-24 | 44.89 | 44.30 | -0.20 | -0.45% | 43.38 | 45.28 | 66570 | 29456.01 | 3.65% |
| 2025-11-21 | 46.10 | 44.50 | -2.20 | -4.71% | 44.36 | 46.77 | 76643 | 34651.60 | 4.20% |
意华股份(002897)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。
