| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 1.86 | 1.89 | 0.03 | 1.61% | 1.85 | 1.89 | 1119426 | 20953.47 | 1.59% |
| 2026-03-24 | 1.84 | 1.86 | 0.03 | 1.64% | 1.83 | 1.86 | 833446 | 15381.56 | 1.19% |
| 2026-03-23 | 1.89 | 1.83 | -0.07 | -3.68% | 1.82 | 1.90 | 1991648 | 36928.03 | 2.83% |
| 2026-03-20 | 1.92 | 1.90 | -0.01 | -0.52% | 1.90 | 1.93 | 1040286 | 19875.96 | 1.48% |
| 2026-03-19 | 1.92 | 1.91 | -0.02 | -1.04% | 1.91 | 1.94 | 1004136 | 19303.78 | 1.43% |
| 2026-03-18 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 1081222 | 20902.35 | 1.54% |
| 2026-03-17 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.97 | 1273034 | 24881.48 | 1.81% |
| 2026-03-16 | 1.94 | 1.94 | 0.01 | 0.52% | 1.93 | 1.95 | 777366 | 15070.42 | 1.11% |
| 2026-03-13 | 1.94 | 1.93 | 0.00 | 0.00% | 1.93 | 1.96 | 1613987 | 31386.11 | 2.30% |
| 2026-03-12 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 1929202 | 37155.75 | 2.74% |
| 2026-03-11 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.91 | 564077 | 10733.44 | 0.80% |
| 2026-03-10 | 1.91 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 689147 | 13099.62 | 0.98% |
| 2026-03-09 | 1.89 | 1.90 | 0.00 | 0.00% | 1.88 | 1.91 | 883551 | 16763.81 | 1.26% |
| 2026-03-06 | 1.88 | 1.90 | 0.01 | 0.53% | 1.88 | 1.91 | 900783 | 17077.93 | 1.28% |
| 2026-03-05 | 1.90 | 1.89 | 0.01 | 0.53% | 1.88 | 1.90 | 870326 | 16451.21 | 1.24% |
| 2026-03-04 | 1.91 | 1.88 | -0.04 | -2.08% | 1.87 | 1.92 | 1452324 | 27486.86 | 2.07% |
| 2026-03-03 | 1.94 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 1260253 | 24277.84 | 1.79% |
| 2026-03-02 | 1.92 | 1.94 | 0.01 | 0.52% | 1.91 | 1.94 | 1046343 | 20159.20 | 1.49% |
| 2026-02-27 | 1.92 | 1.93 | 0.01 | 0.52% | 1.92 | 1.94 | 757082 | 14616.65 | 1.08% |
| 2026-02-26 | 1.93 | 1.92 | -0.01 | -0.52% | 1.92 | 1.94 | 666032 | 12834.78 | 0.95% |
| 2026-02-25 | 1.91 | 1.93 | 0.01 | 0.52% | 1.91 | 1.95 | 1689894 | 32662.47 | 2.40% |
| 2026-02-24 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.92 | 481034 | 9198.75 | 0.68% |
| 2026-02-13 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.93 | 858952 | 16465.12 | 1.22% |
| 2026-02-12 | 1.93 | 1.92 | -0.01 | -0.52% | 1.92 | 1.94 | 1086392 | 20955.83 | 1.55% |
| 2026-02-11 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.94 | 420553 | 8118.49 | 0.60% |
| 2026-02-10 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.94 | 808890 | 15614.52 | 1.15% |
| 2026-02-09 | 1.93 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 1311076 | 25302.22 | 1.87% |
| 2026-02-06 | 1.91 | 1.92 | 0.00 | 0.00% | 1.90 | 1.93 | 1328164 | 25479.08 | 1.89% |
| 2026-02-05 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 1564858 | 29998.01 | 2.23% |
| 2026-02-04 | 1.88 | 1.91 | 0.02 | 1.06% | 1.88 | 1.91 | 1039869 | 19723.71 | 1.48% |
| 2026-02-03 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.90 | 886565 | 16730.85 | 1.26% |
| 2026-02-02 | 1.91 | 1.89 | -0.02 | -1.05% | 1.89 | 1.92 | 1005278 | 19159.95 | 1.43% |
| 2026-01-30 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.93 | 1421736 | 27234.78 | 2.02% |
| 2026-01-29 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.92 | 1245136 | 23740.27 | 1.77% |
| 2026-01-28 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 1065540 | 20245.22 | 1.52% |
| 2026-01-27 | 1.91 | 1.90 | -0.01 | -0.52% | 1.90 | 1.92 | 685197 | 13064.58 | 0.97% |
| 2026-01-26 | 1.92 | 1.91 | 0.00 | 0.00% | 1.90 | 1.92 | 766004 | 14640.30 | 1.09% |
| 2026-01-23 | 1.91 | 1.91 | 0.00 | 0.00% | 1.90 | 1.92 | 882351 | 16875.32 | 1.26% |
| 2026-01-22 | 1.90 | 1.91 | 0.01 | 0.53% | 1.90 | 1.92 | 916100 | 17498.08 | 1.30% |
| 2026-01-21 | 1.91 | 1.90 | -0.01 | -0.52% | 1.90 | 1.92 | 997196 | 19016.54 | 1.42% |
| 2026-01-20 | 1.91 | 1.91 | 0.01 | 0.53% | 1.90 | 1.92 | 1076546 | 20534.89 | 1.53% |
| 2026-01-19 | 1.90 | 1.90 | -0.01 | -0.52% | 1.90 | 1.91 | 551864 | 10505.22 | 0.79% |
| 2026-01-16 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.93 | 898524 | 17196.88 | 1.28% |
| 2026-01-15 | 1.94 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 1134242 | 21808.04 | 1.61% |
| 2026-01-14 | 1.96 | 1.94 | -0.02 | -1.02% | 1.93 | 1.96 | 1406334 | 27388.37 | 2.00% |
| 2026-01-13 | 1.95 | 1.96 | 0.01 | 0.51% | 1.94 | 1.97 | 1212339 | 23722.39 | 1.72% |
| 2026-01-12 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.95 | 704331 | 13673.21 | 1.00% |
| 2026-01-09 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 741397 | 14373.26 | 1.05% |
| 2026-01-08 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 769912 | 14924.80 | 1.10% |
| 2026-01-07 | 1.96 | 1.94 | -0.02 | -1.02% | 1.94 | 1.96 | 489399 | 9525.83 | 0.70% |
| 2026-01-06 | 1.95 | 1.96 | 0.02 | 1.03% | 1.94 | 1.96 | 768033 | 14981.39 | 1.09% |
| 2026-01-05 | 1.94 | 1.94 | 0.01 | 0.52% | 1.93 | 1.95 | 723101 | 14015.95 | 1.03% |
| 2025-12-31 | 1.94 | 1.93 | 0.00 | 0.00% | 1.93 | 1.95 | 590631 | 11453.22 | 0.84% |
| 2025-12-30 | 1.94 | 1.93 | -0.01 | -0.52% | 1.93 | 1.95 | 561000 | 10879.09 | 0.80% |
| 2025-12-29 | 1.95 | 1.94 | -0.01 | -0.51% | 1.94 | 1.95 | 339460 | 6602.25 | 0.48% |
| 2025-12-26 | 1.95 | 1.95 | 0.01 | 0.52% | 1.94 | 1.96 | 452957 | 8820.03 | 0.64% |
| 2025-12-25 | 1.94 | 1.94 | -0.01 | -0.51% | 1.94 | 1.95 | 226650 | 4406.21 | 0.32% |
| 2025-12-24 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.95 | 395359 | 7673.79 | 0.56% |
| 2025-12-23 | 1.95 | 1.94 | -0.01 | -0.51% | 1.94 | 1.96 | 563097 | 10967.95 | 0.80% |
| 2025-12-22 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.96 | 494557 | 9650.87 | 0.70% |
| 2025-12-19 | 1.95 | 1.96 | 0.01 | 0.51% | 1.94 | 1.97 | 913944 | 17866.71 | 1.30% |
| 2025-12-18 | 1.93 | 1.95 | 0.02 | 1.04% | 1.93 | 1.95 | 549879 | 10669.39 | 0.78% |
| 2025-12-17 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 791358 | 15229.59 | 1.13% |
| 2025-12-16 | 1.94 | 1.92 | -0.02 | -1.03% | 1.92 | 1.95 | 718823 | 13877.41 | 1.02% |
| 2025-12-15 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 337784 | 6560.06 | 0.48% |
| 2025-12-12 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 686925 | 13329.64 | 0.98% |
| 2025-12-11 | 1.96 | 1.94 | -0.02 | -1.02% | 1.94 | 1.97 | 875784 | 17069.89 | 1.25% |
| 2025-12-10 | 1.97 | 1.96 | -0.01 | -0.51% | 1.95 | 1.98 | 961726 | 18867.11 | 1.37% |
| 2025-12-09 | 1.99 | 1.97 | -0.02 | -1.01% | 1.97 | 2.00 | 917199 | 18191.24 | 1.30% |
| 2025-12-08 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.01 | 1023499 | 20435.38 | 1.46% |
| 2025-12-05 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.00 | 1064538 | 21205.29 | 1.51% |
| 2025-12-04 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.01 | 976560 | 19527.15 | 1.39% |
| 2025-12-03 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.03 | 1248425 | 25162.83 | 1.78% |
| 2025-12-02 | 2.01 | 2.02 | 0.01 | 0.50% | 2.00 | 2.02 | 699896 | 14076.88 | 1.00% |
| 2025-12-01 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 1054110 | 21167.37 | 1.50% |
| 2025-11-28 | 2.00 | 2.00 | 0.00 | 0.00% | 1.99 | 2.01 | 667687 | 13346.53 | 0.95% |
| 2025-11-27 | 2.00 | 2.00 | 0.00 | 0.00% | 1.99 | 2.01 | 637229 | 12741.57 | 0.91% |
| 2025-11-26 | 2.01 | 2.00 | -0.01 | -0.50% | 2.00 | 2.02 | 648698 | 13018.59 | 0.97% |
| 2025-11-25 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 1164496 | 23333.92 | 1.74% |
| 2025-11-24 | 2.00 | 2.00 | 0.00 | 0.00% | 1.99 | 2.01 | 1299467 | 25989.67 | 1.94% |
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。
