| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.06 | 2.04 | -0.02 | -0.97% | 2.04 | 2.08 | 1502613 | 30951.18 | 2.24% |
| 2025-10-23 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.08 | 1365888 | 28128.74 | 2.04% |
| 2025-10-22 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.07 | 1448731 | 29779.86 | 2.16% |
| 2025-10-21 | 2.03 | 2.05 | 0.02 | 0.99% | 2.02 | 2.05 | 1218386 | 24815.66 | 1.82% |
| 2025-10-20 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 1387486 | 28075.15 | 2.07% |
| 2025-10-17 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.05 | 1753943 | 35688.96 | 2.62% |
| 2025-10-16 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.04 | 1031038 | 20864.17 | 1.54% |
| 2025-10-15 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.05 | 1229694 | 24948.49 | 1.84% |
| 2025-10-14 | 2.01 | 2.03 | 0.02 | 1.00% | 2.00 | 2.04 | 1464995 | 29651.47 | 2.19% |
| 2025-10-13 | 2.00 | 2.01 | -0.01 | -0.50% | 1.98 | 2.02 | 1100079 | 22025.04 | 1.64% |
| 2025-10-10 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.02 | 1167830 | 23522.15 | 1.74% |
| 2025-10-09 | 1.98 | 2.00 | 0.02 | 1.01% | 1.98 | 2.00 | 788577 | 15715.48 | 1.18% |
| 2025-09-30 | 1.99 | 1.98 | -0.02 | -1.00% | 1.98 | 2.00 | 756404 | 15039.80 | 1.13% |
| 2025-09-29 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.01 | 978690 | 19516.49 | 1.46% |
| 2025-09-26 | 2.00 | 2.00 | 0.00 | 0.00% | 1.99 | 2.01 | 613356 | 12257.34 | 0.92% |
| 2025-09-25 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.03 | 1455141 | 29176.27 | 2.17% |
| 2025-09-24 | 2.01 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 920482 | 18658.89 | 1.37% |
| 2025-09-23 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.03 | 1293915 | 26078.99 | 1.93% |
| 2025-09-22 | 2.04 | 2.02 | -0.02 | -0.98% | 2.01 | 2.04 | 1188152 | 24017.62 | 1.77% |
| 2025-09-19 | 2.07 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 1715079 | 35135.65 | 2.56% |
| 2025-09-18 | 2.10 | 2.07 | -0.03 | -1.43% | 2.06 | 2.12 | 2007388 | 42088.61 | 3.00% |
| 2025-09-17 | 2.09 | 2.10 | 0.01 | 0.48% | 2.07 | 2.11 | 1282645 | 26791.37 | 1.91% |
| 2025-09-16 | 2.06 | 2.09 | 0.02 | 0.97% | 2.06 | 2.11 | 2064158 | 43074.68 | 3.08% |
| 2025-09-15 | 2.06 | 2.07 | 0.02 | 0.98% | 2.05 | 2.09 | 1383903 | 28591.32 | 2.07% |
| 2025-09-12 | 2.05 | 2.05 | -0.01 | -0.49% | 2.04 | 2.08 | 1269099 | 26153.83 | 1.89% |
| 2025-09-11 | 2.04 | 2.06 | 0.02 | 0.98% | 2.02 | 2.06 | 1032114 | 21059.20 | 1.54% |
| 2025-09-10 | 2.03 | 2.04 | 0.01 | 0.49% | 2.03 | 2.05 | 836483 | 17054.24 | 1.25% |
| 2025-09-09 | 2.03 | 2.03 | 0.00 | 0.00% | 2.02 | 2.04 | 738197 | 14983.20 | 1.10% |
| 2025-09-08 | 2.03 | 2.03 | 0.00 | 0.00% | 2.02 | 2.05 | 809989 | 16475.22 | 1.21% |
| 2025-09-05 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.04 | 847283 | 17165.51 | 1.26% |
| 2025-09-04 | 2.04 | 2.03 | -0.01 | -0.49% | 2.01 | 2.04 | 1317503 | 26703.92 | 1.97% |
| 2025-09-03 | 2.08 | 2.04 | -0.05 | -2.39% | 2.03 | 2.09 | 1515198 | 31192.62 | 2.26% |
| 2025-09-02 | 2.06 | 2.09 | 0.03 | 1.46% | 2.05 | 2.09 | 1702153 | 35279.39 | 2.54% |
| 2025-09-01 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.08 | 1461285 | 30144.52 | 2.18% |
| 2025-08-29 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.11 | 1915570 | 40026.30 | 2.86% |
| 2025-08-28 | 2.07 | 2.07 | 0.00 | 0.00% | 2.03 | 2.08 | 1644410 | 33796.18 | 2.45% |
| 2025-08-27 | 2.12 | 2.07 | -0.05 | -2.36% | 2.07 | 2.13 | 1373372 | 28771.81 | 2.05% |
| 2025-08-26 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.14 | 842229 | 17880.14 | 1.26% |
| 2025-08-25 | 2.09 | 2.13 | 0.03 | 1.43% | 2.09 | 2.14 | 1816416 | 38525.11 | 2.71% |
| 2025-08-22 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.11 | 1179515 | 24594.23 | 1.76% |
| 2025-08-21 | 2.09 | 2.10 | 0.01 | 0.48% | 2.08 | 2.11 | 1257424 | 26390.37 | 1.88% |
| 2025-08-20 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.09 | 1004196 | 20878.93 | 1.50% |
| 2025-08-19 | 2.09 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 948647 | 19674.87 | 1.42% |
| 2025-08-18 | 2.06 | 2.08 | 0.02 | 0.97% | 2.06 | 2.10 | 1415158 | 29434.45 | 2.11% |
| 2025-08-15 | 2.07 | 2.06 | -0.01 | -0.48% | 2.04 | 2.07 | 1276383 | 26233.90 | 1.90% |
| 2025-08-14 | 2.10 | 2.07 | -0.02 | -0.96% | 2.06 | 2.10 | 1120267 | 23275.54 | 1.67% |
| 2025-08-13 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 1036118 | 21707.32 | 1.55% |
| 2025-08-12 | 2.09 | 2.10 | 0.01 | 0.48% | 2.09 | 2.11 | 824427 | 17312.50 | 1.23% |
| 2025-08-11 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 899214 | 18842.20 | 1.34% |
| 2025-08-08 | 2.10 | 2.10 | 0.00 | 0.00% | 2.09 | 2.11 | 569248 | 11952.95 | 0.85% |
| 2025-08-07 | 2.09 | 2.10 | 0.00 | 0.00% | 2.08 | 2.11 | 834855 | 17513.80 | 1.25% |
| 2025-08-06 | 2.12 | 2.10 | -0.01 | -0.47% | 2.08 | 2.12 | 1070439 | 22431.85 | 1.60% |
| 2025-08-05 | 2.09 | 2.11 | 0.03 | 1.44% | 2.08 | 2.12 | 1360653 | 28634.85 | 2.03% |
| 2025-08-04 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.09 | 878659 | 18276.80 | 1.31% |
| 2025-08-01 | 2.09 | 2.07 | -0.02 | -0.96% | 2.07 | 2.11 | 1173369 | 24447.11 | 1.75% |
| 2025-07-31 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.14 | 1720246 | 36129.29 | 2.57% |
| 2025-07-30 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.16 | 1361770 | 29172.90 | 2.03% |
| 2025-07-29 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 1503393 | 32094.90 | 2.24% |
| 2025-07-28 | 2.14 | 2.15 | 0.00 | 0.00% | 2.13 | 2.18 | 1644910 | 35517.90 | 2.45% |
| 2025-07-25 | 2.16 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 1458700 | 31457.38 | 2.18% |
| 2025-07-24 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.17 | 1482868 | 32016.45 | 2.21% |
| 2025-07-23 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.20 | 2169988 | 47211.99 | 3.24% |
| 2025-07-22 | 2.17 | 2.15 | -0.02 | -0.92% | 2.12 | 2.18 | 2044553 | 43810.01 | 3.05% |
| 2025-07-21 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.18 | 1493649 | 32382.56 | 2.23% |
| 2025-07-18 | 2.16 | 2.16 | 0.01 | 0.47% | 2.15 | 2.17 | 1255645 | 27124.19 | 1.87% |
| 2025-07-17 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.18 | 1254970 | 27039.62 | 1.87% |
| 2025-07-16 | 2.18 | 2.16 | -0.02 | -0.92% | 2.14 | 2.18 | 1525177 | 32859.38 | 2.28% |
| 2025-07-15 | 2.22 | 2.18 | -0.04 | -1.80% | 2.16 | 2.23 | 2052202 | 44932.09 | 3.06% |
| 2025-07-14 | 2.21 | 2.22 | 0.00 | 0.00% | 2.21 | 2.27 | 2040191 | 45673.82 | 3.04% |
| 2025-07-11 | 2.26 | 2.22 | -0.04 | -1.77% | 2.21 | 2.28 | 2918033 | 65475.66 | 4.35% |
| 2025-07-10 | 2.20 | 2.26 | 0.06 | 2.73% | 2.19 | 2.27 | 2957868 | 66403.38 | 4.41% |
| 2025-07-09 | 2.18 | 2.22 | 0.04 | 1.83% | 2.18 | 2.23 | 2534089 | 55954.69 | 3.78% |
| 2025-07-08 | 2.17 | 2.18 | 0.01 | 0.46% | 2.14 | 2.18 | 1684460 | 36442.22 | 2.51% |
| 2025-07-07 | 2.14 | 2.17 | 0.04 | 1.88% | 2.13 | 2.18 | 1895647 | 40870.12 | 2.83% |
| 2025-07-04 | 2.09 | 2.13 | 0.04 | 1.91% | 2.09 | 2.15 | 2382476 | 50589.42 | 3.56% |
| 2025-07-03 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 1251779 | 26184.42 | 1.87% |
| 2025-07-02 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.11 | 1643893 | 34454.15 | 2.45% |
| 2025-07-01 | 2.05 | 2.08 | 0.02 | 0.97% | 2.05 | 2.09 | 1593922 | 33051.31 | 2.38% |
| 2025-06-30 | 2.08 | 2.06 | -0.03 | -1.44% | 2.04 | 2.09 | 2132975 | 43882.64 | 3.18% |
| 2025-06-27 | 2.13 | 2.09 | -0.03 | -1.42% | 2.07 | 2.19 | 3646314 | 77780.66 | 5.44% |
郑州银行(002936)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。
