| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 38.96 | 38.23 | -0.74 | -1.90% | 38.23 | 39.14 | 35529 | 13745.17 | 1.98% |
| 2025-05-22 | 39.30 | 38.97 | -0.56 | -1.42% | 38.92 | 39.87 | 31385 | 12311.06 | 1.75% |
| 2025-05-21 | 40.08 | 39.53 | -0.55 | -1.37% | 39.21 | 40.09 | 33997 | 13442.51 | 1.89% |
| 2025-05-20 | 40.34 | 40.08 | -0.31 | -0.77% | 39.83 | 40.48 | 37944 | 15212.86 | 2.11% |
| 2025-05-19 | 40.76 | 40.39 | -0.23 | -0.57% | 39.87 | 40.82 | 39594 | 15945.18 | 2.20% |
| 2025-05-16 | 39.78 | 40.62 | 0.78 | 1.96% | 39.63 | 41.38 | 70594 | 28736.87 | 3.93% |
| 2025-05-15 | 41.00 | 39.84 | -1.78 | -4.28% | 39.78 | 41.38 | 75499 | 30413.02 | 4.20% |
| 2025-05-14 | 42.53 | 41.62 | -0.14 | -0.34% | 41.24 | 42.91 | 102422 | 43092.51 | 5.70% |
| 2025-05-13 | 41.33 | 41.76 | 0.61 | 1.48% | 40.96 | 42.98 | 109899 | 45946.90 | 6.11% |
| 2025-05-12 | 41.12 | 41.15 | 0.24 | 0.59% | 40.70 | 41.39 | 57763 | 23659.32 | 3.21% |
| 2025-05-09 | 41.58 | 40.91 | -0.69 | -1.66% | 40.54 | 41.58 | 70151 | 28715.96 | 3.90% |
| 2025-05-08 | 41.65 | 41.60 | -0.14 | -0.34% | 41.52 | 42.34 | 80916 | 33871.16 | 4.50% |
| 2025-05-07 | 42.55 | 41.74 | -0.76 | -1.79% | 41.01 | 42.65 | 117692 | 49224.58 | 6.55% |
| 2025-05-06 | 41.70 | 42.50 | 1.28 | 3.11% | 41.30 | 42.98 | 126063 | 53370.68 | 7.01% |
| 2025-04-30 | 39.70 | 41.22 | 1.72 | 4.35% | 39.44 | 41.39 | 115495 | 46968.65 | 6.42% |
| 2025-04-29 | 40.30 | 39.50 | -0.66 | -1.64% | 39.31 | 40.90 | 95708 | 38236.04 | 5.32% |
| 2025-04-28 | 41.55 | 40.16 | 1.16 | 2.97% | 39.51 | 42.76 | 151631 | 62004.52 | 8.43% |
| 2025-04-25 | 37.76 | 39.00 | 0.15 | 0.39% | 37.03 | 40.24 | 134252 | 51889.54 | 7.47% |
| 2025-04-24 | 39.30 | 38.85 | -1.05 | -2.63% | 38.63 | 39.80 | 124036 | 48536.12 | 6.90% |
| 2025-04-23 | 38.67 | 39.90 | 2.44 | 6.51% | 38.50 | 41.21 | 197042 | 79104.44 | 10.96% |
| 2025-04-22 | 37.20 | 37.46 | 0.54 | 1.46% | 37.11 | 38.38 | 72568 | 27334.56 | 4.04% |
| 2025-04-21 | 36.80 | 36.92 | 0.12 | 0.33% | 36.27 | 36.93 | 54060 | 19848.07 | 3.01% |
| 2025-04-18 | 35.45 | 36.80 | 1.29 | 3.63% | 35.19 | 37.16 | 86681 | 31498.03 | 4.82% |
| 2025-04-17 | 35.22 | 35.51 | -0.13 | -0.36% | 35.22 | 36.69 | 44268 | 15944.32 | 2.46% |
| 2025-04-16 | 36.28 | 35.64 | -0.51 | -1.41% | 35.23 | 37.19 | 42639 | 15347.75 | 2.37% |
| 2025-04-15 | 36.69 | 36.15 | -0.73 | -1.98% | 36.02 | 36.82 | 45657 | 16568.76 | 2.54% |
| 2025-04-14 | 36.20 | 36.88 | 1.39 | 3.92% | 36.01 | 37.49 | 84007 | 30788.25 | 4.67% |
| 2025-04-11 | 34.51 | 35.49 | 0.51 | 1.46% | 34.40 | 35.82 | 57873 | 20463.73 | 3.22% |
| 2025-04-10 | 36.00 | 34.98 | 0.64 | 1.86% | 34.90 | 36.30 | 81212 | 28847.19 | 4.52% |
| 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% |
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。
