| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 2.01 | 2.02 | 0.01 | 0.50% | 1.99 | 2.03 | 952757 | 19159.23 | 1.42% |
| 2025-02-14 | 2.03 | 2.01 | -0.02 | -0.99% | 2.00 | 2.03 | 830214 | 16724.87 | 1.24% |
| 2025-02-13 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 1004920 | 20404.66 | 1.50% |
| 2025-02-12 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.03 | 710354 | 14310.47 | 1.06% |
| 2025-02-11 | 2.03 | 2.02 | 0.00 | 0.00% | 2.01 | 2.04 | 1011580 | 20457.14 | 1.51% |
| 2025-02-10 | 2.02 | 2.02 | 0.00 | 0.00% | 2.01 | 2.04 | 839891 | 17032.16 | 1.25% |
| 2025-02-07 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 1280498 | 25798.05 | 1.91% |
| 2025-02-06 | 1.98 | 2.00 | 0.02 | 1.01% | 1.97 | 2.00 | 835801 | 16593.68 | 1.25% |
| 2025-02-05 | 2.00 | 1.98 | -0.02 | -1.00% | 1.98 | 2.01 | 710894 | 14184.59 | 1.06% |
| 2025-01-27 | 1.99 | 2.00 | 0.01 | 0.50% | 1.99 | 2.03 | 961277 | 19313.23 | 1.43% |
| 2025-01-24 | 1.99 | 1.99 | 0.00 | 0.00% | 1.96 | 1.99 | 862578 | 17054.85 | 1.29% |
| 2025-01-23 | 1.96 | 1.99 | 0.05 | 2.58% | 1.95 | 2.01 | 1392508 | 27672.07 | 2.08% |
| 2025-01-22 | 1.98 | 1.94 | -0.04 | -2.02% | 1.93 | 1.98 | 715532 | 13953.38 | 1.07% |
| 2025-01-21 | 1.99 | 1.98 | 0.00 | 0.00% | 1.96 | 2.00 | 782560 | 15503.33 | 1.17% |
| 2025-01-20 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 2.00 | 651706 | 12949.82 | 0.97% |
| 2025-01-17 | 1.98 | 1.97 | -0.02 | -1.01% | 1.96 | 1.99 | 708848 | 14010.51 | 1.06% |
| 2025-01-16 | 1.96 | 1.99 | 0.04 | 2.05% | 1.96 | 2.00 | 1198588 | 23770.99 | 1.79% |
| 2025-01-15 | 1.96 | 1.95 | -0.02 | -1.02% | 1.95 | 1.99 | 841362 | 16541.27 | 1.26% |
| 2025-01-14 | 1.92 | 1.97 | 0.06 | 3.14% | 1.91 | 1.97 | 1112599 | 21605.98 | 1.66% |
| 2025-01-13 | 1.93 | 1.91 | -0.04 | -2.05% | 1.90 | 1.94 | 840755 | 16108.50 | 1.25% |
| 2025-01-10 | 1.97 | 1.95 | -0.03 | -1.52% | 1.94 | 1.99 | 1059359 | 20743.75 | 1.58% |
| 2025-01-09 | 1.99 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 724003 | 14359.76 | 1.08% |
| 2025-01-08 | 2.00 | 2.00 | 0.00 | 0.00% | 1.96 | 2.01 | 1193490 | 23735.21 | 1.78% |
| 2025-01-07 | 2.00 | 2.00 | 0.00 | 0.00% | 1.97 | 2.01 | 963613 | 19177.29 | 1.44% |
| 2025-01-06 | 1.99 | 2.00 | 0.01 | 0.50% | 1.96 | 2.00 | 1004442 | 19926.92 | 1.50% |
| 2025-01-03 | 2.03 | 1.99 | -0.04 | -1.97% | 1.98 | 2.04 | 1412647 | 28358.83 | 2.11% |
| 2025-01-02 | 2.10 | 2.03 | -0.07 | -3.33% | 2.02 | 2.12 | 2122065 | 43966.69 | 3.17% |
| 2024-12-31 | 2.16 | 2.10 | -0.06 | -2.78% | 2.10 | 2.22 | 2504523 | 54013.58 | 3.74% |
| 2024-12-30 | 2.15 | 2.16 | 0.00 | 0.00% | 2.13 | 2.17 | 1510716 | 32486.88 | 2.25% |
| 2024-12-27 | 2.12 | 2.16 | 0.04 | 1.89% | 2.10 | 2.17 | 2183444 | 46680.23 | 3.26% |
| 2024-12-26 | 2.13 | 2.12 | -0.03 | -1.40% | 2.09 | 2.14 | 2120718 | 44776.19 | 3.16% |
| 2024-12-25 | 2.14 | 2.15 | 0.02 | 0.94% | 2.12 | 2.18 | 2516239 | 54033.30 | 3.76% |
| 2024-12-24 | 2.11 | 2.13 | 0.02 | 0.95% | 2.09 | 2.14 | 1458183 | 30849.26 | 2.18% |
| 2024-12-23 | 2.12 | 2.11 | -0.02 | -0.94% | 2.10 | 2.15 | 1866467 | 39677.73 | 2.79% |
| 2024-12-20 | 2.14 | 2.13 | -0.01 | -0.47% | 2.12 | 2.15 | 1297518 | 27725.69 | 1.94% |
| 2024-12-19 | 2.15 | 2.14 | -0.03 | -1.38% | 2.12 | 2.16 | 1381049 | 29568.64 | 2.06% |
| 2024-12-18 | 2.19 | 2.17 | 0.00 | 0.00% | 2.16 | 2.22 | 1548106 | 33966.25 | 2.31% |
| 2024-12-17 | 2.23 | 2.17 | -0.06 | -2.69% | 2.16 | 2.25 | 1958603 | 42919.65 | 2.92% |
| 2024-12-16 | 2.22 | 2.23 | -0.01 | -0.45% | 2.22 | 2.26 | 1891814 | 42323.81 | 2.82% |
| 2024-12-13 | 2.32 | 2.24 | -0.10 | -4.27% | 2.24 | 2.33 | 3399229 | 76908.09 | 5.07% |
| 2024-12-12 | 2.31 | 2.34 | 0.05 | 2.18% | 2.29 | 2.35 | 2385505 | 55373.62 | 3.56% |
| 2024-12-11 | 2.24 | 2.29 | 0.03 | 1.33% | 2.23 | 2.32 | 2667090 | 60979.42 | 3.98% |
| 2024-12-10 | 2.27 | 2.26 | 0.03 | 1.35% | 2.23 | 2.43 | 3918046 | 89554.66 | 5.85% |
| 2024-12-09 | 2.22 | 2.23 | 0.00 | 0.00% | 2.21 | 2.29 | 2200814 | 49337.45 | 3.28% |
| 2024-12-06 | 2.16 | 2.23 | 0.06 | 2.76% | 2.16 | 2.27 | 2518557 | 55911.36 | 3.76% |
| 2024-12-05 | 2.15 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 1144600 | 24741.25 | 1.71% |
| 2024-12-04 | 2.17 | 2.16 | -0.02 | -0.92% | 2.14 | 2.18 | 1382777 | 29864.03 | 2.06% |
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。
