| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 33.00 | 34.34 | 0.53 | 1.57% | 30.71 | 34.52 | 94022 | 30962.10 | 5.23% |
| 2025-04-08 | 35.40 | 33.81 | -3.09 | -8.37% | 33.21 | 37.16 | 110678 | 38156.40 | 6.16% |
| 2025-04-07 | 38.15 | 36.90 | -4.10 | -10.00% | 36.90 | 38.80 | 46617 | 17388.03 | 2.59% |
| 2025-04-03 | 41.19 | 41.00 | -0.66 | -1.58% | 40.65 | 41.68 | 38569 | 15872.86 | 2.15% |
| 2025-04-02 | 41.50 | 41.66 | 0.54 | 1.31% | 41.20 | 42.18 | 41859 | 17462.70 | 2.33% |
| 2025-04-01 | 42.30 | 41.12 | -0.66 | -1.58% | 41.08 | 42.37 | 43921 | 18300.96 | 2.44% |
| 2025-03-31 | 41.78 | 41.78 | -0.32 | -0.76% | 40.95 | 42.30 | 48944 | 20340.42 | 2.72% |
| 2025-03-28 | 43.41 | 42.10 | -1.46 | -3.35% | 42.00 | 43.64 | 52737 | 22547.99 | 2.93% |
| 2025-03-27 | 43.30 | 43.56 | -0.01 | -0.02% | 42.72 | 44.08 | 48153 | 20958.22 | 2.68% |
| 2025-03-26 | 43.58 | 43.57 | -0.36 | -0.82% | 43.51 | 44.25 | 36124 | 15860.31 | 2.01% |
| 2025-03-25 | 43.78 | 43.93 | 0.24 | 0.55% | 43.41 | 44.07 | 48262 | 21123.28 | 2.68% |
| 2025-03-24 | 44.10 | 43.69 | -0.54 | -1.22% | 42.81 | 44.90 | 69915 | 30557.15 | 3.89% |
| 2025-03-21 | 46.90 | 44.23 | -2.87 | -6.09% | 44.08 | 46.90 | 120194 | 54270.46 | 6.68% |
| 2025-03-20 | 48.12 | 47.10 | -0.97 | -2.02% | 46.97 | 48.39 | 66963 | 31965.14 | 3.72% |
| 2025-03-19 | 48.15 | 48.07 | -0.37 | -0.76% | 47.60 | 48.36 | 68596 | 32879.82 | 3.82% |
| 2025-03-18 | 49.19 | 48.44 | -0.64 | -1.30% | 48.21 | 49.48 | 100681 | 48975.96 | 5.60% |
| 2025-03-17 | 48.47 | 49.08 | 0.62 | 1.28% | 48.00 | 50.30 | 130845 | 64255.20 | 7.28% |
| 2025-03-14 | 47.69 | 48.46 | 0.75 | 1.57% | 46.77 | 48.55 | 117007 | 56107.14 | 6.51% |
| 2025-03-13 | 48.15 | 47.71 | -0.44 | -0.91% | 47.01 | 48.88 | 116741 | 55720.40 | 6.49% |
| 2025-03-12 | 48.37 | 48.15 | -0.18 | -0.37% | 48.00 | 49.30 | 139004 | 67443.63 | 7.73% |
| 2025-03-11 | 45.85 | 48.33 | 1.68 | 3.60% | 45.85 | 48.99 | 144697 | 68687.20 | 8.05% |
| 2025-03-10 | 46.79 | 46.65 | -0.27 | -0.58% | 46.14 | 46.95 | 62782 | 29165.21 | 3.49% |
| 2025-03-07 | 47.71 | 46.92 | -1.21 | -2.51% | 46.50 | 48.42 | 110537 | 52491.21 | 6.15% |
| 2025-03-06 | 47.91 | 48.13 | 0.44 | 0.92% | 47.40 | 49.34 | 179311 | 86725.05 | 9.97% |
| 2025-03-05 | 46.67 | 47.69 | 0.63 | 1.34% | 46.06 | 47.98 | 141505 | 66499.87 | 7.87% |
| 2025-03-04 | 45.78 | 47.06 | 1.67 | 3.68% | 45.45 | 47.99 | 146108 | 68586.53 | 8.13% |
| 2025-03-03 | 45.99 | 45.39 | -0.18 | -0.39% | 44.83 | 46.44 | 106421 | 48593.77 | 5.92% |
| 2025-02-28 | 46.40 | 45.57 | -1.33 | -2.84% | 44.72 | 47.10 | 155514 | 71248.10 | 8.65% |
| 2025-02-27 | 48.12 | 46.90 | -1.30 | -2.70% | 45.81 | 48.18 | 146596 | 68785.82 | 8.15% |
| 2025-02-26 | 48.39 | 48.20 | 0.79 | 1.67% | 46.70 | 48.77 | 178468 | 85357.64 | 9.93% |
| 2025-02-25 | 47.11 | 47.41 | -0.73 | -1.52% | 45.90 | 48.13 | 151324 | 71149.12 | 8.42% |
| 2025-02-24 | 48.22 | 48.14 | -0.70 | -1.43% | 47.61 | 49.64 | 198356 | 95855.84 | 11.03% |
| 2025-02-21 | 46.87 | 48.84 | 2.95 | 6.43% | 46.16 | 49.30 | 303787 | 144649.48 | 16.90% |
| 2025-02-20 | 44.49 | 45.89 | 1.06 | 2.36% | 44.20 | 46.18 | 165287 | 74736.89 | 9.19% |
| 2025-02-19 | 43.21 | 44.83 | 1.44 | 3.32% | 43.16 | 44.88 | 110772 | 48662.75 | 6.16% |
| 2025-02-18 | 44.87 | 43.39 | -1.23 | -2.76% | 43.23 | 45.56 | 139517 | 62251.49 | 7.76% |
| 2025-02-17 | 43.60 | 44.62 | 1.04 | 2.39% | 43.50 | 45.57 | 128676 | 57143.29 | 7.16% |
| 2025-02-14 | 43.40 | 43.58 | 0.22 | 0.51% | 42.97 | 43.92 | 105790 | 45948.01 | 5.88% |
| 2025-02-13 | 44.76 | 43.36 | -1.24 | -2.78% | 43.35 | 44.78 | 83424 | 36567.42 | 4.64% |
| 2025-02-12 | 44.36 | 44.60 | -0.05 | -0.11% | 44.02 | 44.80 | 97840 | 43437.21 | 5.44% |
| 2025-02-11 | 45.71 | 44.65 | -0.75 | -1.65% | 44.42 | 45.81 | 106361 | 47613.75 | 5.92% |
| 2025-02-10 | 44.50 | 45.40 | 0.95 | 2.14% | 44.50 | 45.58 | 158494 | 71471.35 | 8.81% |
| 2025-02-07 | 44.42 | 44.45 | 0.29 | 0.66% | 43.69 | 45.01 | 168769 | 74892.05 | 9.39% |
| 2025-02-06 | 42.60 | 44.16 | 1.34 | 3.13% | 42.60 | 44.18 | 138328 | 60363.28 | 7.69% |
| 2025-02-05 | 41.90 | 42.82 | 1.48 | 3.58% | 41.90 | 44.28 | 123296 | 52998.79 | 6.86% |
| 2025-01-27 | 43.66 | 41.34 | -2.83 | -6.41% | 41.21 | 43.66 | 122675 | 51908.04 | 6.82% |
| 2025-01-24 | 42.82 | 44.17 | 0.98 | 2.27% | 42.82 | 44.44 | 111250 | 48893.70 | 6.19% |
| 2025-01-23 | 44.38 | 43.19 | -0.85 | -1.93% | 42.83 | 44.86 | 110713 | 48493.93 | 6.16% |
| 2025-01-22 | 44.00 | 44.04 | -0.41 | -0.92% | 43.66 | 44.64 | 102443 | 45190.47 | 5.70% |
| 2025-01-21 | 43.38 | 44.45 | 1.31 | 3.04% | 42.29 | 44.46 | 145327 | 63118.62 | 8.08% |
| 2025-01-20 | 43.50 | 43.14 | 0.14 | 0.33% | 42.80 | 44.20 | 106031 | 46077.85 | 5.90% |
| 2025-01-17 | 42.90 | 43.00 | -0.55 | -1.26% | 42.49 | 43.31 | 91733 | 39348.47 | 5.10% |
| 2025-01-16 | 42.00 | 43.55 | 1.47 | 3.49% | 41.25 | 43.55 | 150582 | 64081.31 | 8.37% |
| 2025-01-15 | 42.59 | 42.08 | -0.80 | -1.87% | 41.71 | 43.23 | 89234 | 37728.21 | 4.96% |
| 2025-01-14 | 40.22 | 42.88 | 2.63 | 6.53% | 39.82 | 43.28 | 143768 | 59915.74 | 8.00% |
| 2025-01-13 | 38.90 | 40.25 | 0.30 | 0.75% | 38.20 | 40.79 | 79695 | 31462.45 | 4.43% |
| 2025-01-10 | 39.70 | 39.95 | -0.07 | -0.17% | 39.35 | 42.24 | 99202 | 40507.86 | 5.52% |
| 2025-01-09 | 39.12 | 40.02 | 0.51 | 1.29% | 39.01 | 40.48 | 78676 | 31499.11 | 4.38% |
| 2025-01-08 | 39.79 | 39.51 | -0.82 | -2.03% | 38.40 | 39.86 | 83902 | 32932.86 | 4.67% |
| 2025-01-07 | 39.00 | 40.33 | 1.12 | 2.86% | 38.90 | 40.40 | 87475 | 34638.83 | 4.87% |
| 2025-01-06 | 38.70 | 39.21 | 0.41 | 1.06% | 38.18 | 39.50 | 66521 | 25955.47 | 3.70% |
| 2025-01-03 | 40.70 | 38.80 | -1.97 | -4.83% | 38.78 | 40.95 | 102592 | 40603.73 | 5.71% |
| 2025-01-02 | 41.31 | 40.77 | -0.58 | -1.40% | 40.18 | 42.30 | 96266 | 39806.84 | 5.35% |
| 2024-12-31 | 43.82 | 41.35 | -2.48 | -5.66% | 41.16 | 44.22 | 128110 | 54395.10 | 7.12% |
| 2024-12-30 | 44.75 | 43.83 | -1.31 | -2.90% | 43.60 | 45.78 | 146373 | 65125.52 | 8.14% |
| 2024-12-27 | 46.29 | 45.14 | -1.71 | -3.65% | 45.11 | 46.48 | 217545 | 99416.41 | 12.10% |
| 2024-12-26 | 44.45 | 46.85 | 1.94 | 4.32% | 43.80 | 47.93 | 286471 | 133523.23 | 15.93% |
| 2024-12-25 | 44.21 | 44.91 | 0.44 | 0.99% | 43.30 | 46.70 | 227478 | 101631.94 | 12.65% |
| 2024-12-24 | 42.68 | 44.47 | 2.01 | 4.73% | 42.50 | 44.51 | 208912 | 91167.28 | 11.62% |
| 2024-12-23 | 42.80 | 42.46 | 0.27 | 0.64% | 42.00 | 44.44 | 156215 | 67201.18 | 8.69% |
| 2024-12-20 | 41.16 | 42.19 | 0.88 | 2.13% | 40.80 | 42.99 | 113162 | 47728.65 | 6.29% |
| 2024-12-19 | 39.42 | 41.31 | 1.14 | 2.84% | 39.38 | 41.74 | 88077 | 35997.91 | 4.90% |
| 2024-12-18 | 41.62 | 40.17 | -1.61 | -3.85% | 39.00 | 41.70 | 102294 | 40952.62 | 5.69% |
| 2024-12-17 | 42.30 | 41.78 | -0.76 | -1.79% | 41.61 | 43.54 | 111222 | 47220.61 | 6.19% |
| 2024-12-16 | 41.45 | 42.54 | 1.24 | 3.00% | 41.00 | 43.00 | 114626 | 48337.09 | 6.38% |
| 2024-12-13 | 41.58 | 41.30 | -0.58 | -1.38% | 41.20 | 42.30 | 64499 | 26906.74 | 3.59% |
| 2024-12-12 | 42.00 | 41.88 | -0.14 | -0.33% | 41.60 | 43.16 | 85753 | 36200.18 | 4.77% |
| 2024-12-11 | 40.72 | 42.02 | 1.06 | 2.59% | 40.60 | 42.18 | 90560 | 37641.63 | 5.04% |
| 2024-12-10 | 41.90 | 40.96 | 0.56 | 1.39% | 40.88 | 42.00 | 96165 | 39943.85 | 5.35% |
| 2024-12-09 | 40.76 | 40.40 | -0.60 | -1.46% | 40.25 | 41.18 | 45503 | 18486.85 | 2.53% |
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。
