| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 2.10 | 2.12 | 0.01 | 0.47% | 2.07 | 2.14 | 2275776 | 47879.34 | 3.40% |
| 2025-06-25 | 2.09 | 2.11 | 0.02 | 0.96% | 2.08 | 2.13 | 1904539 | 40029.88 | 2.84% |
| 2025-06-24 | 2.08 | 2.09 | 0.00 | 0.00% | 2.05 | 2.10 | 2398569 | 49768.68 | 3.58% |
| 2025-06-23 | 2.05 | 2.09 | 0.04 | 1.95% | 2.04 | 2.09 | 2061395 | 42645.58 | 3.08% |
| 2025-06-20 | 2.02 | 2.05 | 0.04 | 1.99% | 2.01 | 2.06 | 2108502 | 42963.99 | 3.15% |
| 2025-06-19 | 2.05 | 2.01 | -0.04 | -1.95% | 2.01 | 2.05 | 1186710 | 23981.52 | 1.77% |
| 2025-06-18 | 2.05 | 2.05 | -0.01 | -0.49% | 2.02 | 2.06 | 1242256 | 25349.04 | 1.85% |
| 2025-06-17 | 2.03 | 2.06 | 0.02 | 0.98% | 2.03 | 2.06 | 1564540 | 32029.22 | 2.33% |
| 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% |
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。
