| 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 | 51.00 | 52.84 | 2.81 | 5.62% | 50.76 | 53.03 | 318907 | 166257.31 | 1.38% |
| 2025-10-23 | 51.32 | 50.03 | -2.02 | -3.88% | 49.35 | 51.88 | 252290 | 126220.27 | 1.09% |
| 2025-10-22 | 51.00 | 52.05 | 0.09 | 0.17% | 50.67 | 52.78 | 248905 | 129215.12 | 1.08% |
| 2025-10-21 | 49.66 | 51.96 | 3.75 | 7.78% | 48.82 | 52.00 | 421423 | 214009.38 | 1.82% |
| 2025-10-20 | 47.33 | 48.21 | 1.46 | 3.12% | 47.33 | 49.30 | 224536 | 108686.00 | 0.97% |
| 2025-10-17 | 48.68 | 46.75 | -2.13 | -4.36% | 46.60 | 48.77 | 225558 | 106504.38 | 0.98% |
| 2025-10-16 | 48.98 | 48.88 | -0.29 | -0.59% | 48.50 | 49.57 | 179211 | 87802.48 | 0.78% |
| 2025-10-15 | 47.46 | 49.17 | 1.69 | 3.56% | 46.90 | 49.34 | 284862 | 137587.47 | 1.23% |
| 2025-10-14 | 52.31 | 47.48 | -3.84 | -7.48% | 47.15 | 52.40 | 487604 | 239184.20 | 2.11% |
| 2025-10-13 | 49.69 | 51.32 | -2.83 | -5.23% | 49.69 | 52.43 | 348072 | 178059.89 | 1.51% |
| 2025-10-10 | 55.49 | 54.15 | -1.96 | -3.49% | 54.00 | 56.25 | 236730 | 130034.99 | 1.03% |
| 2025-10-09 | 56.56 | 56.11 | 0.04 | 0.07% | 56.03 | 59.14 | 369097 | 211638.86 | 1.60% |
| 2025-09-30 | 57.60 | 56.07 | -1.08 | -1.89% | 55.56 | 58.14 | 296721 | 167424.75 | 1.29% |
| 2025-09-29 | 55.67 | 57.15 | 1.25 | 2.24% | 55.50 | 57.27 | 323401 | 183115.34 | 1.40% |
| 2025-09-26 | 59.30 | 55.90 | -3.60 | -6.05% | 55.80 | 60.11 | 408265 | 234913.41 | 1.77% |
| 2025-09-25 | 60.13 | 59.50 | -0.72 | -1.20% | 58.00 | 60.28 | 301469 | 179122.80 | 1.31% |
| 2025-09-24 | 61.73 | 60.22 | -2.46 | -3.92% | 57.55 | 62.00 | 483914 | 287485.75 | 2.10% |
| 2025-09-23 | 64.32 | 62.68 | -0.77 | -1.21% | 60.38 | 66.64 | 598455 | 378256.06 | 2.59% |
| 2025-09-22 | 59.11 | 63.45 | 5.77 | 10.00% | 57.70 | 63.45 | 484956 | 297815.34 | 2.10% |
| 2025-09-19 | 54.94 | 57.68 | 2.73 | 4.97% | 54.30 | 59.43 | 519708 | 297355.38 | 2.25% |
| 2025-09-18 | 53.20 | 54.95 | 1.36 | 2.54% | 53.00 | 57.36 | 466058 | 256897.20 | 2.02% |
| 2025-09-17 | 53.96 | 53.59 | -0.40 | -0.74% | 51.84 | 54.49 | 360691 | 191585.33 | 1.56% |
| 2025-09-16 | 54.29 | 53.99 | -0.31 | -0.57% | 53.56 | 56.42 | 309225 | 168765.28 | 1.34% |
| 2025-09-15 | 55.81 | 54.30 | -1.45 | -2.60% | 53.96 | 56.03 | 267275 | 146296.34 | 1.16% |
| 2025-09-12 | 56.79 | 55.75 | -1.01 | -1.78% | 55.70 | 58.00 | 475778 | 269088.31 | 2.06% |
| 2025-09-11 | 52.30 | 56.76 | 5.16 | 10.00% | 52.29 | 56.76 | 408267 | 225992.31 | 1.77% |
| 2025-09-10 | 50.52 | 51.60 | 1.64 | 3.28% | 49.90 | 52.47 | 342146 | 175661.34 | 1.48% |
| 2025-09-09 | 49.82 | 49.96 | -0.31 | -0.62% | 49.25 | 51.50 | 207866 | 104582.76 | 0.90% |
| 2025-09-08 | 50.43 | 50.27 | -1.28 | -2.48% | 49.25 | 52.18 | 300493 | 151437.11 | 1.30% |
| 2025-09-05 | 48.81 | 51.55 | 2.97 | 6.11% | 48.41 | 51.55 | 405474 | 203205.83 | 1.76% |
| 2025-09-04 | 53.78 | 48.58 | -4.61 | -8.67% | 47.90 | 54.72 | 491006 | 248116.41 | 2.13% |
| 2025-09-03 | 53.49 | 53.19 | -1.01 | -1.86% | 52.01 | 54.17 | 325320 | 172615.00 | 1.41% |
| 2025-09-02 | 58.50 | 54.20 | -4.29 | -7.33% | 53.00 | 59.55 | 438383 | 244988.95 | 1.90% |
| 2025-09-01 | 59.40 | 58.49 | -1.31 | -2.19% | 56.72 | 59.85 | 416799 | 242339.73 | 1.81% |
| 2025-08-29 | 57.00 | 59.80 | 2.87 | 5.04% | 55.59 | 60.55 | 457797 | 264314.47 | 1.98% |
| 2025-08-28 | 51.60 | 56.93 | 4.66 | 8.92% | 51.60 | 57.38 | 536918 | 294120.62 | 2.33% |
| 2025-08-27 | 53.30 | 52.27 | -1.03 | -1.93% | 52.15 | 55.98 | 474356 | 257284.98 | 2.06% |
| 2025-08-26 | 52.79 | 53.30 | -0.28 | -0.52% | 51.39 | 54.20 | 390863 | 206767.89 | 1.69% |
| 2025-08-25 | 52.03 | 53.58 | 1.68 | 3.24% | 51.03 | 53.99 | 503827 | 263293.78 | 2.18% |
| 2025-08-22 | 49.51 | 51.90 | 1.81 | 3.61% | 49.50 | 51.99 | 371047 | 190468.11 | 1.61% |
| 2025-08-21 | 52.61 | 50.09 | -3.20 | -6.00% | 48.66 | 52.61 | 505669 | 254072.94 | 2.19% |
| 2025-08-20 | 52.51 | 53.29 | 1.99 | 3.88% | 51.40 | 54.00 | 516231 | 272774.75 | 2.24% |
| 2025-08-19 | 52.41 | 51.30 | -1.10 | -2.10% | 50.78 | 53.65 | 372505 | 192520.70 | 1.61% |
| 2025-08-18 | 52.00 | 52.40 | 0.27 | 0.52% | 50.60 | 53.79 | 423247 | 221552.28 | 1.83% |
| 2025-08-15 | 52.20 | 52.13 | -0.32 | -0.61% | 51.67 | 53.66 | 332173 | 174099.69 | 1.44% |
| 2025-08-14 | 55.02 | 52.45 | -4.45 | -7.82% | 52.29 | 55.21 | 419467 | 224532.02 | 1.82% |
| 2025-08-13 | 53.47 | 56.90 | 5.06 | 9.76% | 53.47 | 57.00 | 518870 | 288270.47 | 2.25% |
| 2025-08-12 | 51.50 | 51.84 | 0.21 | 0.41% | 50.47 | 52.45 | 369733 | 190320.41 | 1.60% |
| 2025-08-11 | 50.17 | 51.63 | 1.52 | 3.03% | 50.07 | 52.55 | 415552 | 214693.09 | 1.80% |
| 2025-08-08 | 48.00 | 50.11 | 1.59 | 3.28% | 47.77 | 51.00 | 388030 | 193067.44 | 1.68% |
| 2025-08-07 | 48.76 | 48.52 | 0.15 | 0.31% | 48.00 | 50.70 | 462313 | 228260.66 | 2.00% |
| 2025-08-06 | 48.16 | 48.37 | -0.33 | -0.68% | 47.86 | 49.10 | 296040 | 143348.92 | 1.28% |
| 2025-08-05 | 50.20 | 48.70 | -0.91 | -1.83% | 48.15 | 50.89 | 319691 | 156819.12 | 1.39% |
| 2025-08-04 | 50.60 | 49.61 | -1.89 | -3.67% | 49.09 | 50.70 | 401784 | 199574.89 | 1.74% |
| 2025-08-01 | 53.68 | 51.50 | -1.50 | -2.83% | 50.57 | 53.99 | 393630 | 203773.50 | 1.71% |
| 2025-07-31 | 55.12 | 53.00 | -1.10 | -2.03% | 52.59 | 55.98 | 488250 | 264445.69 | 2.12% |
| 2025-07-30 | 53.91 | 54.10 | 0.74 | 1.39% | 52.30 | 54.50 | 392418 | 210403.83 | 1.70% |
| 2025-07-29 | 49.64 | 53.36 | 4.11 | 8.35% | 49.57 | 53.98 | 602536 | 313544.72 | 2.61% |
| 2025-07-28 | 44.93 | 49.25 | 4.48 | 10.01% | 44.60 | 49.25 | 600632 | 285858.53 | 2.60% |
| 2025-07-25 | 44.46 | 44.77 | -0.22 | -0.49% | 43.96 | 45.00 | 192841 | 85790.42 | 0.84% |
| 2025-07-24 | 45.38 | 44.99 | -0.01 | -0.02% | 44.05 | 46.17 | 365822 | 164271.56 | 1.59% |
| 2025-07-23 | 46.01 | 45.00 | -1.90 | -4.05% | 44.74 | 46.43 | 429651 | 194870.19 | 1.86% |
| 2025-07-22 | 46.67 | 46.90 | -0.43 | -0.91% | 46.50 | 49.17 | 393064 | 187379.52 | 1.70% |
| 2025-07-21 | 47.20 | 47.33 | -0.13 | -0.27% | 46.11 | 48.07 | 476807 | 224559.03 | 2.07% |
| 2025-07-18 | 46.86 | 47.46 | 1.52 | 3.31% | 46.17 | 48.88 | 685878 | 325137.38 | 2.97% |
| 2025-07-17 | 41.45 | 45.94 | 4.17 | 9.98% | 41.45 | 45.95 | 584529 | 260615.33 | 2.53% |
| 2025-07-16 | 43.36 | 41.77 | -1.66 | -3.82% | 41.73 | 43.40 | 519416 | 220284.36 | 2.25% |
| 2025-07-15 | 41.06 | 43.43 | 3.95 | 10.01% | 40.52 | 43.43 | 825251 | 353946.56 | 3.58% |
| 2025-07-14 | 38.33 | 39.48 | 1.68 | 4.44% | 38.12 | 39.92 | 485077 | 190441.84 | 2.10% |
| 2025-07-11 | 39.10 | 37.80 | -1.88 | -4.74% | 37.68 | 39.25 | 523636 | 199821.73 | 2.27% |
| 2025-07-10 | 39.05 | 39.68 | 1.36 | 3.55% | 38.20 | 40.58 | 669780 | 264277.88 | 2.90% |
| 2025-07-09 | 39.00 | 38.32 | -0.98 | -2.49% | 38.00 | 39.45 | 528456 | 203265.48 | 2.29% |
| 2025-07-08 | 37.05 | 39.30 | 1.89 | 5.05% | 36.61 | 39.78 | 792978 | 307091.75 | 3.44% |
| 2025-07-07 | 36.89 | 37.41 | 0.52 | 1.41% | 36.89 | 40.08 | 939786 | 358961.31 | 4.08% |
| 2025-07-04 | 35.79 | 36.89 | 1.15 | 3.22% | 35.13 | 37.57 | 808725 | 292060.25 | 3.51% |
| 2025-07-03 | 32.97 | 35.74 | 3.25 | 10.00% | 32.94 | 35.74 | 750340 | 261865.50 | 3.25% |
| 2025-07-02 | 33.36 | 32.49 | -1.29 | -3.82% | 32.32 | 33.58 | 293197 | 96264.83 | 1.27% |
| 2025-07-01 | 32.09 | 33.78 | 1.75 | 5.46% | 31.90 | 34.01 | 420841 | 139330.86 | 1.83% |
| 2025-06-30 | 32.20 | 32.03 | -0.17 | -0.53% | 31.66 | 32.42 | 279553 | 89513.44 | 1.21% |
| 2025-06-27 | 30.77 | 32.20 | 1.47 | 4.78% | 30.02 | 32.84 | 486627 | 153447.58 | 2.11% |
鹏鼎控股(002938)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。
