| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 2.01 | 2.04 | 0.02 | 0.99% | 2.01 | 2.04 | 1232238 | 24960.51 | 1.84% |
| 2025-06-13 | 2.06 | 2.02 | -0.04 | -1.94% | 2.01 | 2.07 | 1614640 | 32855.08 | 2.41% |
| 2025-06-12 | 2.04 | 2.06 | 0.02 | 0.98% | 2.03 | 2.06 | 1107704 | 22708.00 | 1.65% |
| 2025-06-11 | 2.05 | 2.04 | 0.00 | 0.00% | 2.03 | 2.06 | 1180867 | 24133.57 | 1.76% |
| 2025-06-10 | 2.04 | 2.04 | 0.00 | 0.00% | 2.03 | 2.07 | 1708528 | 34972.54 | 2.55% |
| 2025-06-09 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.04 | 1230183 | 24924.73 | 1.84% |
| 2025-06-06 | 2.04 | 2.03 | -0.01 | -0.49% | 2.02 | 2.06 | 1367086 | 27856.11 | 2.04% |
| 2025-06-05 | 2.08 | 2.04 | -0.04 | -1.92% | 2.02 | 2.10 | 1897538 | 38831.68 | 2.83% |
| 2025-06-04 | 2.03 | 2.08 | 0.05 | 2.46% | 2.01 | 2.11 | 2661560 | 54664.43 | 3.97% |
| 2025-06-03 | 1.98 | 2.03 | 0.05 | 2.53% | 1.97 | 2.04 | 2224787 | 44883.76 | 3.32% |
| 2025-05-30 | 1.96 | 1.98 | 0.02 | 1.02% | 1.96 | 1.99 | 1232328 | 24318.34 | 1.84% |
| 2025-05-29 | 1.96 | 1.96 | -0.01 | -0.51% | 1.95 | 1.98 | 1160391 | 22771.49 | 1.73% |
| 2025-05-28 | 1.97 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 998655 | 19562.81 | 1.49% |
| 2025-05-27 | 1.94 | 1.97 | 0.03 | 1.55% | 1.94 | 1.98 | 1162768 | 22805.87 | 1.74% |
| 2025-05-26 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 1012393 | 19728.68 | 1.51% |
| 2025-05-23 | 1.99 | 1.95 | -0.04 | -2.01% | 1.94 | 2.02 | 1951954 | 38682.71 | 2.91% |
| 2025-05-22 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 1383497 | 27437.95 | 2.06% |
| 2025-05-21 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.98 | 1003909 | 19740.63 | 1.50% |
| 2025-05-20 | 1.97 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 784142 | 15345.46 | 1.17% |
| 2025-05-19 | 1.96 | 1.97 | 0.01 | 0.51% | 1.96 | 1.98 | 665280 | 13106.93 | 0.99% |
| 2025-05-16 | 1.99 | 1.96 | -0.03 | -1.51% | 1.95 | 1.99 | 1111148 | 21840.12 | 1.66% |
| 2025-05-15 | 2.01 | 1.99 | -0.01 | -0.50% | 1.98 | 2.03 | 2056089 | 41291.28 | 3.07% |
| 2025-05-14 | 1.94 | 2.00 | 0.06 | 3.09% | 1.93 | 2.03 | 2220721 | 43867.23 | 3.31% |
| 2025-05-13 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.95 | 1511619 | 29119.47 | 2.26% |
| 2025-05-12 | 1.91 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 980248 | 18683.96 | 1.46% |
| 2025-05-09 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 896978 | 17096.99 | 1.34% |
| 2025-05-08 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 1199195 | 22734.11 | 1.79% |
| 2025-05-07 | 1.87 | 1.88 | 0.02 | 1.08% | 1.86 | 1.90 | 1348685 | 25333.78 | 2.01% |
| 2025-05-06 | 1.86 | 1.86 | 0.01 | 0.54% | 1.85 | 1.86 | 593024 | 10996.07 | 0.89% |
| 2025-04-30 | 1.86 | 1.85 | 0.01 | 0.54% | 1.85 | 1.87 | 541239 | 10048.80 | 0.81% |
| 2025-04-29 | 1.86 | 1.84 | -0.02 | -1.08% | 1.84 | 1.87 | 1013742 | 18784.94 | 1.51% |
| 2025-04-28 | 1.87 | 1.86 | 0.00 | 0.00% | 1.85 | 1.87 | 698986 | 13007.97 | 1.04% |
| 2025-04-25 | 1.84 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 1022235 | 18988.52 | 1.53% |
| 2025-04-24 | 1.85 | 1.85 | 0.01 | 0.54% | 1.84 | 1.86 | 596995 | 11038.48 | 0.89% |
| 2025-04-23 | 1.86 | 1.84 | -0.02 | -1.08% | 1.84 | 1.86 | 623294 | 11529.79 | 0.93% |
| 2025-04-22 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.86 | 659443 | 12200.94 | 0.98% |
| 2025-04-21 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 1232764 | 22821.89 | 1.84% |
| 2025-04-18 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.85 | 654200 | 12037.51 | 0.98% |
| 2025-04-17 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 945841 | 17393.90 | 1.41% |
| 2025-04-16 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 868800 | 15926.00 | 1.30% |
| 2025-04-15 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.85 | 830812 | 15270.45 | 1.24% |
| 2025-04-14 | 1.84 | 1.84 | 0.01 | 0.55% | 1.84 | 1.86 | 535966 | 9891.80 | 0.80% |
| 2025-04-11 | 1.84 | 1.83 | -0.02 | -1.08% | 1.82 | 1.85 | 644945 | 11832.54 | 0.96% |
| 2025-04-10 | 1.85 | 1.85 | 0.02 | 1.09% | 1.83 | 1.86 | 846240 | 15622.52 | 1.26% |
| 2025-04-09 | 1.80 | 1.83 | 0.01 | 0.55% | 1.77 | 1.84 | 1088120 | 19606.77 | 1.62% |
| 2025-04-08 | 1.78 | 1.82 | 0.04 | 2.25% | 1.77 | 1.83 | 1321829 | 23961.65 | 1.97% |
| 2025-04-07 | 1.91 | 1.78 | -0.17 | -8.72% | 1.76 | 1.92 | 1738022 | 31872.24 | 2.59% |
| 2025-04-03 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.96 | 744719 | 14490.08 | 1.11% |
| 2025-04-02 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.95 | 696510 | 13510.34 | 1.04% |
| 2025-04-01 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 820718 | 15860.57 | 1.22% |
| 2025-03-31 | 1.94 | 1.93 | -0.01 | -0.52% | 1.93 | 1.96 | 903141 | 17542.42 | 1.35% |
| 2025-03-28 | 1.97 | 1.94 | -0.04 | -2.02% | 1.93 | 1.98 | 1158467 | 22558.03 | 1.73% |
| 2025-03-27 | 1.98 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 611400 | 12073.49 | 0.91% |
| 2025-03-26 | 1.97 | 1.97 | 0.00 | 0.00% | 1.96 | 1.99 | 575204 | 11374.66 | 0.86% |
| 2025-03-25 | 1.96 | 1.97 | 0.01 | 0.51% | 1.95 | 1.98 | 736543 | 14488.92 | 1.10% |
| 2025-03-24 | 1.97 | 1.96 | 0.00 | 0.00% | 1.94 | 1.98 | 901528 | 17653.79 | 1.35% |
| 2025-03-21 | 1.97 | 1.96 | -0.02 | -1.01% | 1.96 | 1.99 | 767480 | 15150.87 | 1.15% |
| 2025-03-20 | 1.98 | 1.98 | 0.00 | 0.00% | 1.97 | 1.99 | 684049 | 13560.77 | 1.02% |
| 2025-03-19 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 663165 | 13099.98 | 0.99% |
| 2025-03-18 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 1.99 | 557482 | 10996.46 | 0.83% |
| 2025-03-17 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 915134 | 18122.02 | 1.37% |
| 2025-03-14 | 1.94 | 1.97 | 0.02 | 1.03% | 1.94 | 1.98 | 1281811 | 25157.54 | 1.91% |
| 2025-03-13 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.96 | 736548 | 14316.68 | 1.10% |
| 2025-03-12 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.96 | 570178 | 11096.63 | 0.85% |
| 2025-03-11 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.94 | 479738 | 9279.17 | 0.72% |
| 2025-03-10 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.95 | 472536 | 9169.77 | 0.71% |
| 2025-03-07 | 1.96 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 473922 | 9256.07 | 0.71% |
| 2025-03-06 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.97 | 789637 | 15442.41 | 1.18% |
| 2025-03-05 | 1.95 | 1.95 | 0.01 | 0.52% | 1.93 | 1.96 | 696835 | 13549.77 | 1.04% |
| 2025-03-04 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 516395 | 10023.74 | 0.77% |
| 2025-03-03 | 1.95 | 1.94 | -0.02 | -1.02% | 1.94 | 1.97 | 759668 | 14821.14 | 1.13% |
| 2025-02-28 | 1.97 | 1.96 | -0.02 | -1.01% | 1.95 | 1.99 | 870908 | 17125.20 | 1.30% |
| 2025-02-27 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 1.99 | 723140 | 14311.25 | 1.08% |
| 2025-02-26 | 1.95 | 1.97 | 0.01 | 0.51% | 1.95 | 1.98 | 740886 | 14579.63 | 1.11% |
| 2025-02-25 | 1.97 | 1.96 | -0.02 | -1.01% | 1.94 | 1.98 | 927175 | 18130.67 | 1.38% |
| 2025-02-24 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 1110449 | 21960.41 | 1.66% |
| 2025-02-21 | 1.97 | 1.96 | -0.02 | -1.01% | 1.95 | 1.98 | 994239 | 19494.20 | 1.48% |
| 2025-02-20 | 1.99 | 1.98 | 0.00 | 0.00% | 1.97 | 1.99 | 761986 | 15075.81 | 1.14% |
| 2025-02-19 | 2.00 | 1.98 | -0.03 | -1.49% | 1.98 | 2.01 | 1198456 | 23855.01 | 1.79% |
| 2025-02-18 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.04 | 1453313 | 29372.26 | 2.17% |
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。
