| 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 | 28.85 | 29.44 | 0.68 | 2.36% | 28.80 | 29.59 | 39356 | 11540.49 | 1.97% |
| 2026-03-24 | 29.00 | 28.76 | 0.33 | 1.16% | 28.13 | 29.13 | 45681 | 13046.44 | 2.29% |
| 2026-03-23 | 29.71 | 28.43 | -1.77 | -5.86% | 28.06 | 30.00 | 61300 | 17791.38 | 3.07% |
| 2026-03-20 | 30.73 | 30.20 | -0.53 | -1.72% | 30.20 | 31.10 | 42508 | 13063.24 | 2.13% |
| 2026-03-19 | 31.41 | 30.73 | -0.95 | -3.00% | 30.46 | 31.41 | 59192 | 18236.69 | 2.97% |
| 2026-03-18 | 31.74 | 31.68 | -0.13 | -0.41% | 31.19 | 31.99 | 35350 | 11119.67 | 1.77% |
| 2026-03-17 | 32.53 | 31.81 | -0.59 | -1.82% | 31.75 | 32.75 | 32664 | 10542.17 | 1.64% |
| 2026-03-16 | 32.98 | 32.40 | -0.65 | -1.97% | 32.28 | 32.98 | 33402 | 10830.89 | 1.67% |
| 2026-03-13 | 32.79 | 33.05 | 0.06 | 0.18% | 32.62 | 33.35 | 33686 | 11101.22 | 1.69% |
| 2026-03-12 | 33.57 | 32.99 | -0.75 | -2.22% | 32.88 | 33.74 | 39240 | 13007.83 | 1.97% |
| 2026-03-11 | 33.89 | 33.74 | -0.04 | -0.12% | 33.61 | 34.02 | 36182 | 12213.57 | 1.81% |
| 2026-03-10 | 33.52 | 33.78 | 0.68 | 2.05% | 33.40 | 33.85 | 36461 | 12272.35 | 1.83% |
| 2026-03-09 | 33.39 | 33.10 | -0.62 | -1.84% | 32.23 | 33.39 | 50126 | 16412.62 | 2.51% |
| 2026-03-06 | 33.05 | 33.72 | 0.54 | 1.63% | 33.00 | 33.79 | 31094 | 10420.46 | 1.56% |
| 2026-03-05 | 33.41 | 33.18 | 0.28 | 0.85% | 32.92 | 33.78 | 31953 | 10640.21 | 1.60% |
| 2026-03-04 | 32.70 | 32.90 | -0.23 | -0.69% | 32.52 | 33.68 | 39783 | 13172.89 | 1.99% |
| 2026-03-03 | 34.80 | 33.13 | -1.83 | -5.23% | 33.10 | 34.96 | 68134 | 23188.64 | 3.42% |
| 2026-03-02 | 35.20 | 34.96 | -1.23 | -3.40% | 34.69 | 35.80 | 66582 | 23355.04 | 3.34% |
| 2026-02-27 | 36.21 | 36.19 | -0.30 | -0.82% | 35.64 | 36.34 | 56258 | 20233.90 | 2.82% |
| 2026-02-26 | 34.95 | 36.49 | 1.54 | 4.41% | 34.63 | 36.60 | 115980 | 41505.81 | 5.82% |
| 2026-02-25 | 34.72 | 34.95 | 0.16 | 0.46% | 34.58 | 35.13 | 46697 | 16316.85 | 2.34% |
| 2026-02-24 | 35.00 | 34.79 | 0.09 | 0.26% | 34.72 | 35.15 | 45249 | 15769.21 | 2.27% |
| 2026-02-13 | 34.68 | 34.70 | -0.11 | -0.32% | 34.58 | 35.10 | 39270 | 13685.18 | 1.97% |
| 2026-02-12 | 34.68 | 34.81 | 0.13 | 0.37% | 34.61 | 35.00 | 46752 | 16285.02 | 2.34% |
| 2026-02-11 | 34.80 | 34.68 | -0.15 | -0.43% | 34.50 | 34.92 | 35615 | 12393.63 | 1.79% |
| 2026-02-10 | 34.56 | 34.83 | 0.23 | 0.66% | 34.37 | 35.00 | 44164 | 15353.14 | 2.21% |
| 2026-02-09 | 34.70 | 34.60 | 0.17 | 0.49% | 34.30 | 34.79 | 51491 | 17792.72 | 2.58% |
| 2026-02-06 | 33.91 | 34.43 | 0.27 | 0.79% | 33.73 | 34.78 | 51682 | 17777.45 | 2.59% |
| 2026-02-05 | 34.50 | 34.16 | -0.47 | -1.36% | 34.08 | 34.62 | 48608 | 16660.36 | 2.44% |
| 2026-02-04 | 34.53 | 34.63 | -0.07 | -0.20% | 34.16 | 34.77 | 47107 | 16215.91 | 2.36% |
| 2026-02-03 | 34.33 | 34.70 | 0.69 | 2.03% | 33.88 | 34.70 | 51066 | 17568.50 | 2.56% |
| 2026-02-02 | 34.98 | 34.01 | -0.98 | -2.80% | 33.98 | 35.13 | 71331 | 24592.03 | 3.58% |
| 2026-01-30 | 34.79 | 34.99 | 0.20 | 0.57% | 33.90 | 35.35 | 86879 | 30077.88 | 4.36% |
| 2026-01-29 | 35.80 | 34.79 | -1.24 | -3.44% | 34.76 | 35.95 | 103899 | 36611.54 | 5.21% |
| 2026-01-28 | 36.80 | 36.03 | -1.33 | -3.56% | 35.90 | 36.93 | 108507 | 39294.31 | 5.44% |
| 2026-01-27 | 37.95 | 37.36 | -0.59 | -1.55% | 36.62 | 38.06 | 85123 | 31661.98 | 4.27% |
| 2026-01-26 | 40.28 | 37.95 | -2.33 | -5.78% | 37.70 | 40.66 | 147003 | 56833.36 | 7.37% |
| 2026-01-23 | 40.26 | 40.28 | 0.17 | 0.42% | 39.98 | 40.71 | 74385 | 29955.58 | 3.73% |
| 2026-01-22 | 40.88 | 40.11 | -0.65 | -1.59% | 40.00 | 41.17 | 66892 | 27020.21 | 3.35% |
| 2026-01-21 | 40.02 | 40.76 | 0.34 | 0.84% | 39.80 | 41.20 | 81698 | 33346.77 | 4.10% |
| 2026-01-20 | 41.10 | 40.42 | -0.75 | -1.82% | 40.00 | 41.66 | 80336 | 32633.91 | 4.03% |
| 2026-01-19 | 41.77 | 41.17 | -0.47 | -1.13% | 41.00 | 41.84 | 72171 | 29884.21 | 3.62% |
| 2026-01-16 | 40.92 | 41.64 | 1.09 | 2.69% | 40.80 | 41.90 | 97628 | 40451.54 | 4.90% |
| 2026-01-15 | 40.86 | 40.55 | -0.38 | -0.93% | 39.78 | 41.42 | 93502 | 37789.54 | 4.69% |
| 2026-01-14 | 41.69 | 40.93 | -0.76 | -1.82% | 40.50 | 42.28 | 126510 | 52383.17 | 6.34% |
| 2026-01-13 | 42.67 | 41.69 | -0.97 | -2.27% | 41.52 | 43.58 | 121558 | 51632.07 | 6.10% |
| 2026-01-12 | 42.50 | 42.66 | 0.39 | 0.92% | 41.84 | 42.87 | 114804 | 48714.24 | 5.76% |
| 2026-01-09 | 41.70 | 42.27 | 0.47 | 1.12% | 41.51 | 43.25 | 126265 | 53634.98 | 6.33% |
| 2026-01-08 | 41.36 | 41.80 | 0.44 | 1.06% | 41.08 | 41.80 | 95447 | 39626.09 | 4.79% |
| 2026-01-07 | 41.40 | 41.36 | 0.30 | 0.73% | 40.88 | 42.08 | 107605 | 44629.92 | 5.40% |
| 2026-01-06 | 41.00 | 41.06 | -0.09 | -0.22% | 40.80 | 41.53 | 76037 | 31242.96 | 3.81% |
| 2026-01-05 | 40.76 | 41.15 | 0.47 | 1.16% | 40.39 | 41.28 | 97762 | 39891.91 | 4.90% |
| 2025-12-31 | 41.30 | 40.68 | -0.69 | -1.67% | 40.63 | 41.55 | 97851 | 40155.50 | 4.91% |
| 2025-12-30 | 41.00 | 41.37 | 0.56 | 1.37% | 40.50 | 41.88 | 172665 | 71509.08 | 8.66% |
| 2025-12-29 | 38.00 | 40.81 | 2.67 | 7.00% | 38.00 | 41.44 | 210556 | 84510.81 | 10.56% |
| 2025-12-26 | 38.70 | 38.14 | -0.64 | -1.65% | 38.01 | 38.90 | 66547 | 25537.68 | 3.34% |
| 2025-12-25 | 38.19 | 38.78 | 0.92 | 2.43% | 37.96 | 38.88 | 86970 | 33497.45 | 4.36% |
| 2025-12-24 | 37.08 | 37.86 | 0.80 | 2.16% | 36.92 | 37.97 | 62465 | 23526.76 | 3.13% |
| 2025-12-23 | 37.46 | 37.06 | -0.33 | -0.88% | 36.90 | 37.49 | 43217 | 16044.17 | 2.17% |
| 2025-12-22 | 36.89 | 37.39 | 0.77 | 2.10% | 36.73 | 37.69 | 50125 | 18749.71 | 2.51% |
| 2025-12-19 | 36.05 | 36.62 | 0.59 | 1.64% | 36.05 | 36.89 | 51171 | 18742.10 | 2.57% |
| 2025-12-18 | 36.02 | 36.03 | -0.30 | -0.83% | 35.90 | 36.90 | 49113 | 17892.71 | 2.46% |
| 2025-12-17 | 36.09 | 36.33 | 0.24 | 0.67% | 35.43 | 36.50 | 60493 | 21744.82 | 3.03% |
| 2025-12-16 | 37.35 | 36.09 | -1.17 | -3.14% | 36.08 | 37.39 | 56465 | 20572.04 | 2.83% |
| 2025-12-15 | 38.01 | 37.26 | -1.06 | -2.77% | 37.22 | 38.19 | 58525 | 22053.91 | 2.93% |
| 2025-12-12 | 38.20 | 38.32 | -0.07 | -0.18% | 37.92 | 38.88 | 86143 | 32969.79 | 4.32% |
| 2025-12-11 | 38.88 | 38.39 | -0.23 | -0.60% | 38.28 | 38.91 | 66624 | 25676.52 | 3.34% |
| 2025-12-10 | 37.73 | 38.62 | 0.90 | 2.39% | 37.45 | 38.98 | 91522 | 35150.10 | 4.59% |
| 2025-12-09 | 37.82 | 37.72 | -0.08 | -0.21% | 37.58 | 38.46 | 55243 | 20954.74 | 2.77% |
| 2025-12-08 | 37.65 | 37.80 | 0.09 | 0.24% | 37.55 | 37.96 | 60287 | 22773.13 | 3.02% |
| 2025-12-05 | 36.77 | 37.71 | 0.91 | 2.47% | 36.50 | 37.71 | 72375 | 27017.51 | 3.63% |
| 2025-12-04 | 37.48 | 36.80 | -0.22 | -0.59% | 36.36 | 37.48 | 56600 | 20897.15 | 2.84% |
| 2025-12-03 | 37.32 | 37.02 | -0.29 | -0.78% | 36.87 | 37.77 | 48617 | 18056.68 | 2.44% |
| 2025-12-02 | 37.43 | 37.31 | -0.11 | -0.29% | 37.12 | 38.16 | 44421 | 16677.20 | 2.23% |
| 2025-12-01 | 36.88 | 37.42 | 0.60 | 1.63% | 36.70 | 37.54 | 67088 | 24998.64 | 3.36% |
| 2025-11-28 | 36.48 | 36.82 | 0.34 | 0.93% | 36.13 | 37.05 | 52718 | 19348.72 | 2.64% |
| 2025-11-27 | 36.85 | 36.48 | -0.40 | -1.08% | 36.45 | 37.40 | 65033 | 23991.42 | 3.26% |
| 2025-11-26 | 37.05 | 36.88 | -0.26 | -0.70% | 36.82 | 37.84 | 60404 | 22557.42 | 3.03% |
| 2025-11-25 | 37.33 | 37.14 | -0.10 | -0.27% | 37.00 | 37.79 | 56842 | 21241.77 | 2.85% |
| 2025-11-24 | 36.42 | 37.24 | 0.82 | 2.25% | 35.95 | 37.65 | 63499 | 23375.12 | 3.18% |
祥鑫科技(002965)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。
