| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 47.80 | 46.70 | -0.72 | -1.52% | 46.50 | 48.39 | 62737 | 29579.62 | 3.44% |
| 2025-11-19 | 48.48 | 47.42 | -1.43 | -2.93% | 47.00 | 49.40 | 77540 | 37127.55 | 4.25% |
| 2025-11-18 | 48.93 | 48.85 | -0.54 | -1.09% | 48.45 | 49.49 | 72610 | 35479.24 | 3.98% |
| 2025-11-17 | 48.95 | 49.39 | 1.35 | 2.81% | 48.46 | 50.88 | 142802 | 70920.34 | 7.83% |
| 2025-11-14 | 47.42 | 48.04 | 0.36 | 0.76% | 46.61 | 49.38 | 141513 | 68468.68 | 7.76% |
| 2025-11-13 | 47.51 | 47.68 | -0.26 | -0.54% | 47.24 | 48.38 | 105993 | 50654.80 | 5.81% |
| 2025-11-12 | 49.51 | 47.94 | -2.36 | -4.69% | 47.18 | 49.90 | 135712 | 65282.04 | 7.44% |
| 2025-11-11 | 52.77 | 50.30 | -1.86 | -3.57% | 49.94 | 53.00 | 201965 | 103299.67 | 11.07% |
| 2025-11-10 | 56.54 | 52.16 | -0.44 | -0.84% | 51.20 | 56.54 | 366122 | 196075.45 | 20.07% |
| 2025-11-07 | 50.57 | 52.60 | 4.78 | 10.00% | 50.00 | 52.60 | 120276 | 62397.29 | 6.59% |
| 2025-11-06 | 46.66 | 47.82 | 1.77 | 3.84% | 46.13 | 48.09 | 102678 | 48508.86 | 5.63% |
| 2025-11-05 | 44.36 | 46.05 | 0.79 | 1.75% | 44.36 | 46.60 | 66058 | 30107.68 | 3.62% |
| 2025-11-04 | 46.64 | 45.26 | -1.38 | -2.96% | 44.93 | 46.80 | 59679 | 27166.57 | 3.27% |
| 2025-11-03 | 47.10 | 46.64 | -0.25 | -0.53% | 45.26 | 47.18 | 70008 | 32285.48 | 3.84% |
| 2025-10-31 | 48.24 | 46.89 | -1.47 | -3.04% | 46.70 | 48.34 | 87027 | 41082.20 | 4.77% |
| 2025-10-30 | 47.83 | 48.36 | 0.33 | 0.69% | 46.60 | 49.51 | 184496 | 89178.45 | 10.11% |
| 2025-10-29 | 46.60 | 48.03 | 1.43 | 3.07% | 46.60 | 48.20 | 78511 | 37449.62 | 4.30% |
| 2025-10-28 | 46.34 | 46.60 | -0.32 | -0.68% | 46.09 | 47.36 | 58419 | 27264.90 | 3.20% |
| 2025-10-27 | 44.93 | 46.92 | 2.65 | 5.99% | 44.93 | 48.20 | 141359 | 66486.02 | 7.75% |
| 2025-10-24 | 43.28 | 44.27 | 1.33 | 3.10% | 43.08 | 44.27 | 48880 | 21417.93 | 2.68% |
| 2025-10-23 | 43.20 | 42.94 | -0.34 | -0.79% | 42.14 | 43.20 | 33330 | 14199.33 | 1.83% |
| 2025-10-22 | 43.83 | 43.28 | -0.04 | -0.09% | 42.12 | 43.90 | 52869 | 22890.70 | 2.90% |
| 2025-10-21 | 42.40 | 43.32 | 0.82 | 1.93% | 42.22 | 43.45 | 48291 | 20780.77 | 2.65% |
| 2025-10-20 | 42.61 | 42.50 | 0.38 | 0.90% | 42.25 | 43.38 | 44369 | 18957.41 | 2.43% |
| 2025-10-17 | 44.48 | 42.12 | -2.38 | -5.35% | 41.92 | 44.70 | 71405 | 30551.68 | 3.91% |
| 2025-10-16 | 45.65 | 44.50 | -1.00 | -2.20% | 44.30 | 46.19 | 45743 | 20545.71 | 2.51% |
| 2025-10-15 | 44.90 | 45.50 | 0.66 | 1.47% | 44.20 | 45.70 | 55042 | 24765.51 | 3.02% |
| 2025-10-14 | 47.76 | 44.84 | -2.47 | -5.22% | 44.59 | 47.89 | 85757 | 39490.68 | 4.70% |
| 2025-10-13 | 46.01 | 47.31 | -0.49 | -1.03% | 44.93 | 47.93 | 81833 | 38361.25 | 4.49% |
| 2025-10-10 | 48.50 | 47.80 | -0.91 | -1.87% | 47.44 | 48.87 | 82846 | 39893.05 | 4.54% |
| 2025-10-09 | 48.34 | 48.71 | 0.50 | 1.04% | 47.85 | 49.58 | 95995 | 46948.46 | 5.26% |
| 2025-09-30 | 48.05 | 48.21 | 0.50 | 1.05% | 47.85 | 49.01 | 102564 | 49577.12 | 5.62% |
| 2025-09-29 | 47.00 | 47.71 | 0.69 | 1.47% | 46.42 | 48.47 | 101949 | 48385.48 | 5.59% |
| 2025-09-26 | 50.01 | 47.02 | -2.38 | -4.82% | 46.97 | 50.42 | 164449 | 78900.00 | 9.01% |
| 2025-09-25 | 49.77 | 49.40 | -0.03 | -0.06% | 48.48 | 50.00 | 157263 | 77514.98 | 8.62% |
| 2025-09-24 | 49.43 | 49.43 | -0.32 | -0.64% | 48.40 | 50.02 | 116134 | 57098.05 | 6.37% |
| 2025-09-23 | 51.40 | 49.75 | -1.88 | -3.64% | 48.56 | 51.68 | 166430 | 82828.96 | 9.12% |
| 2025-09-22 | 51.30 | 51.63 | -0.01 | -0.02% | 49.55 | 51.65 | 245017 | 123827.87 | 13.43% |
| 2025-09-19 | 49.33 | 51.64 | 3.14 | 6.47% | 49.27 | 53.35 | 396365 | 203699.45 | 21.73% |
| 2025-09-18 | 45.99 | 48.50 | 2.35 | 5.09% | 45.90 | 50.77 | 317574 | 155352.33 | 17.41% |
| 2025-09-17 | 45.77 | 46.15 | 0.43 | 0.94% | 45.25 | 46.86 | 81669 | 37546.45 | 4.48% |
| 2025-09-16 | 44.81 | 45.72 | 0.71 | 1.58% | 44.73 | 46.14 | 85309 | 38821.87 | 4.68% |
| 2025-09-15 | 45.18 | 45.01 | -0.43 | -0.95% | 44.57 | 45.88 | 66338 | 29945.89 | 3.64% |
| 2025-09-12 | 45.22 | 45.44 | 0.31 | 0.69% | 44.78 | 46.57 | 99597 | 45557.21 | 5.46% |
| 2025-09-11 | 43.30 | 45.13 | 1.88 | 4.35% | 42.60 | 45.71 | 110630 | 49171.53 | 6.06% |
| 2025-09-10 | 43.00 | 43.25 | 0.62 | 1.45% | 42.48 | 43.46 | 56588 | 24339.67 | 3.10% |
| 2025-09-09 | 44.10 | 42.63 | -1.77 | -3.99% | 42.53 | 44.11 | 62789 | 27108.87 | 3.44% |
| 2025-09-08 | 45.00 | 44.40 | -0.02 | -0.05% | 43.70 | 45.15 | 69044 | 30553.34 | 3.78% |
| 2025-09-05 | 42.41 | 44.42 | 2.09 | 4.94% | 42.20 | 44.58 | 99017 | 43382.19 | 5.43% |
| 2025-09-04 | 44.28 | 42.33 | -1.64 | -3.73% | 41.41 | 45.35 | 107763 | 46648.71 | 5.91% |
| 2025-09-03 | 44.23 | 43.97 | -0.26 | -0.59% | 43.58 | 44.99 | 81730 | 36201.40 | 4.48% |
| 2025-09-02 | 45.85 | 44.23 | -1.85 | -4.01% | 43.82 | 46.80 | 113443 | 50926.89 | 6.22% |
| 2025-09-01 | 46.71 | 46.08 | -0.65 | -1.39% | 45.34 | 46.98 | 116010 | 53228.62 | 6.36% |
| 2025-08-29 | 46.01 | 46.73 | 1.48 | 3.27% | 44.92 | 46.96 | 160612 | 73527.45 | 8.80% |
| 2025-08-28 | 43.68 | 45.25 | 1.46 | 3.33% | 43.23 | 45.30 | 124106 | 55096.01 | 6.80% |
| 2025-08-27 | 44.47 | 43.79 | -1.18 | -2.62% | 43.79 | 45.60 | 131947 | 59158.30 | 7.23% |
| 2025-08-26 | 46.69 | 44.97 | 0.03 | 0.07% | 44.89 | 47.33 | 152147 | 69817.22 | 8.34% |
| 2025-08-25 | 45.50 | 44.94 | -0.11 | -0.24% | 44.21 | 45.84 | 142982 | 64161.71 | 7.84% |
| 2025-08-22 | 45.01 | 45.05 | 0.48 | 1.08% | 44.72 | 46.23 | 148999 | 67637.40 | 8.17% |
| 2025-08-21 | 45.78 | 44.57 | -1.51 | -3.28% | 44.22 | 45.95 | 119769 | 53733.54 | 6.57% |
| 2025-08-20 | 45.00 | 46.08 | 0.80 | 1.77% | 44.10 | 46.26 | 190355 | 85901.72 | 10.43% |
| 2025-08-19 | 43.83 | 45.28 | 2.40 | 5.60% | 42.55 | 47.17 | 329276 | 149661.41 | 18.05% |
| 2025-08-18 | 41.80 | 42.88 | 1.33 | 3.20% | 41.49 | 43.20 | 113314 | 48086.33 | 6.21% |
| 2025-08-15 | 40.52 | 41.55 | 0.88 | 2.16% | 40.50 | 41.73 | 64107 | 26510.55 | 3.51% |
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。
