| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 45.82 | 43.98 | -2.25 | -4.87% | 43.38 | 46.00 | 112462 | 50018.95 | 7.33% |
| 2025-04-15 | 46.58 | 46.23 | -0.37 | -0.79% | 45.43 | 47.10 | 94881 | 43850.42 | 6.19% |
| 2025-04-14 | 46.49 | 46.60 | 1.15 | 2.53% | 45.50 | 48.10 | 138918 | 64820.27 | 9.06% |
| 2025-04-11 | 42.94 | 45.45 | 1.73 | 3.96% | 42.68 | 46.12 | 150446 | 67490.02 | 9.81% |
| 2025-04-10 | 44.00 | 43.72 | 1.41 | 3.33% | 43.21 | 45.54 | 208405 | 92470.64 | 13.59% |
| 2025-04-09 | 38.38 | 42.31 | 2.01 | 4.99% | 36.35 | 42.86 | 249099 | 98980.59 | 16.24% |
| 2025-04-08 | 42.22 | 40.30 | -4.48 | -10.00% | 40.30 | 42.86 | 124708 | 51255.86 | 8.13% |
| 2025-04-07 | 44.78 | 44.78 | -4.97 | -9.99% | 44.78 | 45.44 | 26101 | 11702.52 | 1.70% |
| 2025-04-03 | 50.60 | 49.75 | -2.42 | -4.64% | 48.83 | 52.15 | 131387 | 65924.39 | 8.56% |
| 2025-04-02 | 50.60 | 52.17 | 1.21 | 2.37% | 50.60 | 53.17 | 124764 | 65128.10 | 8.13% |
| 2025-04-01 | 52.00 | 50.96 | -0.82 | -1.58% | 50.65 | 52.88 | 97582 | 49976.48 | 6.36% |
| 2025-03-31 | 52.83 | 51.78 | -2.82 | -5.16% | 49.85 | 53.70 | 179680 | 91976.90 | 11.71% |
| 2025-03-28 | 56.68 | 54.60 | -2.22 | -3.91% | 54.50 | 57.88 | 133872 | 74563.42 | 8.73% |
| 2025-03-27 | 57.00 | 56.82 | -0.98 | -1.70% | 55.55 | 59.12 | 112017 | 64435.16 | 7.30% |
| 2025-03-26 | 57.25 | 57.80 | 0.14 | 0.24% | 57.13 | 60.10 | 127587 | 74627.38 | 8.32% |
| 2025-03-25 | 60.88 | 57.66 | -3.18 | -5.23% | 57.66 | 61.95 | 145464 | 86328.95 | 9.48% |
| 2025-03-24 | 63.04 | 60.84 | -1.15 | -1.86% | 58.88 | 63.04 | 154353 | 93140.75 | 10.06% |
| 2025-03-21 | 66.89 | 61.99 | -5.12 | -7.63% | 60.49 | 68.33 | 291846 | 184253.50 | 19.03% |
| 2025-03-20 | 61.19 | 67.11 | 6.09 | 9.98% | 60.13 | 67.12 | 306066 | 197863.95 | 19.95% |
| 2025-03-19 | 60.41 | 61.02 | 0.93 | 1.55% | 59.19 | 62.90 | 202940 | 124158.73 | 13.23% |
| 2025-03-18 | 59.91 | 60.09 | 0.13 | 0.22% | 58.50 | 61.10 | 182787 | 108998.58 | 11.92% |
| 2025-03-17 | 58.33 | 59.96 | 3.78 | 6.73% | 56.08 | 61.80 | 265308 | 158704.81 | 17.30% |
| 2025-03-14 | 52.00 | 56.18 | 4.18 | 8.04% | 51.55 | 56.53 | 168900 | 91653.04 | 11.01% |
| 2025-03-13 | 55.00 | 52.00 | -3.51 | -6.32% | 51.60 | 55.49 | 144959 | 76529.43 | 9.45% |
| 2025-03-12 | 57.21 | 55.51 | -1.72 | -3.01% | 55.40 | 57.48 | 127861 | 71914.98 | 8.34% |
| 2025-03-11 | 55.40 | 57.23 | 0.95 | 1.69% | 54.50 | 57.88 | 152946 | 86045.51 | 9.97% |
| 2025-03-10 | 58.30 | 56.28 | -2.15 | -3.68% | 55.81 | 60.00 | 168635 | 97199.77 | 10.99% |
| 2025-03-07 | 57.41 | 58.43 | 1.58 | 2.78% | 56.38 | 60.26 | 179582 | 105137.15 | 11.71% |
| 2025-03-06 | 57.59 | 56.85 | 0.72 | 1.28% | 56.64 | 58.60 | 197330 | 113520.95 | 12.86% |
| 2025-03-05 | 52.02 | 56.13 | 3.74 | 7.14% | 52.01 | 56.45 | 173693 | 95458.46 | 11.32% |
| 2025-03-04 | 49.47 | 52.39 | 2.22 | 4.42% | 49.47 | 54.58 | 169865 | 89265.30 | 11.07% |
| 2025-03-03 | 51.15 | 50.17 | -0.53 | -1.05% | 49.16 | 51.48 | 119967 | 60444.23 | 7.82% |
| 2025-02-28 | 55.80 | 50.70 | -5.19 | -9.29% | 50.30 | 55.80 | 217473 | 114256.42 | 14.18% |
| 2025-02-27 | 58.00 | 55.89 | -3.47 | -5.85% | 54.50 | 59.24 | 241680 | 137291.84 | 15.75% |
| 2025-02-26 | 57.50 | 59.36 | 3.11 | 5.53% | 57.31 | 61.88 | 261932 | 156946.03 | 17.07% |
| 2025-02-25 | 55.00 | 56.25 | -0.72 | -1.26% | 54.42 | 58.60 | 163312 | 92307.17 | 10.65% |
| 2025-02-24 | 56.14 | 56.97 | 0.83 | 1.48% | 55.00 | 59.99 | 213536 | 122845.84 | 13.98% |
| 2025-02-21 | 53.00 | 56.14 | 2.42 | 4.50% | 52.75 | 57.69 | 226006 | 125514.06 | 14.80% |
| 2025-02-20 | 54.28 | 53.72 | -0.62 | -1.14% | 52.22 | 55.31 | 238441 | 128014.95 | 15.61% |
| 2025-02-19 | 49.06 | 54.34 | 4.94 | 10.00% | 48.80 | 54.34 | 291178 | 153444.64 | 19.06% |
| 2025-02-18 | 49.90 | 49.40 | -1.00 | -1.98% | 49.32 | 51.27 | 166700 | 83468.73 | 10.91% |
| 2025-02-17 | 48.35 | 50.40 | 2.00 | 4.13% | 47.05 | 50.44 | 181496 | 88946.41 | 11.88% |
| 2025-02-14 | 48.70 | 48.40 | -1.17 | -2.36% | 47.90 | 50.40 | 181214 | 88785.69 | 11.86% |
| 2025-02-13 | 52.02 | 49.57 | -2.98 | -5.67% | 49.39 | 53.69 | 195645 | 99927.80 | 12.81% |
| 2025-02-12 | 49.52 | 52.55 | 2.35 | 4.68% | 48.62 | 54.22 | 211082 | 109408.60 | 13.82% |
| 2025-02-11 | 48.50 | 50.20 | 0.99 | 2.01% | 48.50 | 51.50 | 190776 | 95109.83 | 12.49% |
| 2025-02-10 | 49.98 | 49.21 | -1.39 | -2.75% | 47.80 | 49.98 | 229491 | 111657.73 | 15.03% |
| 2025-02-07 | 50.04 | 50.60 | 1.80 | 3.69% | 48.32 | 53.68 | 351033 | 178058.88 | 22.98% |
| 2025-02-06 | 44.00 | 48.80 | 4.44 | 10.01% | 43.66 | 48.80 | 241576 | 114799.98 | 15.82% |
| 2025-02-05 | 43.10 | 44.36 | 1.26 | 2.92% | 42.30 | 45.28 | 260053 | 113700.88 | 17.03% |
| 2025-01-27 | 46.50 | 43.10 | -3.94 | -8.38% | 42.34 | 46.50 | 322614 | 139400.73 | 21.12% |
| 2025-01-24 | 42.88 | 47.04 | 4.28 | 10.01% | 42.50 | 47.04 | 373154 | 170747.77 | 24.43% |
| 2025-01-23 | 43.75 | 42.76 | -0.26 | -0.60% | 42.20 | 45.33 | 246056 | 107625.72 | 16.11% |
| 2025-01-22 | 41.10 | 43.02 | 1.82 | 4.42% | 40.21 | 45.15 | 322344 | 137833.22 | 21.11% |
| 2025-01-21 | 40.77 | 41.20 | 0.85 | 2.11% | 39.42 | 41.35 | 352469 | 142719.38 | 23.08% |
| 2025-01-20 | 40.35 | 40.35 | 3.67 | 10.01% | 40.34 | 40.35 | 126213 | 50927.04 | 8.26% |
| 2025-01-17 | 36.78 | 36.68 | -0.59 | -1.58% | 35.65 | 37.78 | 231556 | 84642.07 | 15.16% |
| 2025-01-16 | 37.50 | 37.27 | 1.01 | 2.79% | 37.02 | 39.89 | 373646 | 144484.19 | 24.46% |
| 2025-01-15 | 34.99 | 36.26 | 1.70 | 4.92% | 34.80 | 36.98 | 245426 | 88205.89 | 16.07% |
| 2025-01-14 | 32.95 | 34.56 | 2.06 | 6.34% | 32.34 | 34.56 | 145426 | 49019.51 | 9.52% |
| 2025-01-13 | 32.10 | 32.50 | 0.01 | 0.03% | 31.75 | 34.20 | 113560 | 37320.72 | 7.44% |
| 2025-01-10 | 32.49 | 32.49 | -0.01 | -0.03% | 32.35 | 33.55 | 132696 | 43714.99 | 8.69% |
| 2025-01-09 | 30.45 | 32.50 | 1.61 | 5.21% | 30.36 | 33.40 | 148385 | 48115.41 | 9.72% |
| 2025-01-08 | 30.25 | 30.89 | 0.43 | 1.41% | 28.80 | 31.58 | 121328 | 36467.54 | 7.94% |
| 2025-01-07 | 30.26 | 30.46 | 0.35 | 1.16% | 29.68 | 30.74 | 80096 | 24186.84 | 5.24% |
| 2025-01-06 | 30.50 | 30.11 | -0.60 | -1.95% | 29.78 | 31.19 | 64323 | 19530.58 | 4.21% |
| 2025-01-03 | 32.30 | 30.71 | -1.59 | -4.92% | 30.56 | 32.48 | 85479 | 26927.66 | 5.60% |
| 2025-01-02 | 33.80 | 32.30 | -1.93 | -5.64% | 32.01 | 34.00 | 129180 | 42531.26 | 8.47% |
| 2024-12-31 | 35.04 | 34.23 | -1.17 | -3.31% | 34.22 | 35.96 | 120251 | 41928.34 | 7.88% |
| 2024-12-30 | 35.26 | 35.40 | -0.04 | -0.11% | 34.79 | 35.69 | 122328 | 43188.00 | 8.02% |
| 2024-12-27 | 36.99 | 35.44 | -0.89 | -2.45% | 35.30 | 37.10 | 243716 | 87829.80 | 15.97% |
| 2024-12-26 | 33.62 | 36.33 | 3.30 | 9.99% | 33.35 | 36.33 | 193070 | 68719.88 | 12.65% |
| 2024-12-25 | 34.06 | 33.03 | -1.52 | -4.40% | 32.74 | 34.36 | 114495 | 38067.51 | 7.50% |
| 2024-12-24 | 34.62 | 34.55 | 0.55 | 1.62% | 33.33 | 36.00 | 173260 | 60212.33 | 11.36% |
| 2024-12-23 | 34.99 | 34.00 | -0.50 | -1.45% | 33.80 | 36.54 | 212520 | 74444.98 | 13.93% |
| 2024-12-20 | 32.71 | 34.50 | 1.52 | 4.61% | 32.43 | 35.00 | 200150 | 67445.15 | 13.12% |
| 2024-12-19 | 30.82 | 32.98 | 1.58 | 5.03% | 30.60 | 33.68 | 158778 | 51655.33 | 10.41% |
| 2024-12-18 | 31.31 | 31.40 | -0.18 | -0.57% | 30.89 | 31.89 | 65582 | 20652.78 | 4.30% |
| 2024-12-17 | 30.38 | 31.58 | 1.08 | 3.54% | 30.30 | 32.00 | 116685 | 36764.79 | 7.65% |
| 2024-12-16 | 30.70 | 30.50 | -0.32 | -1.04% | 30.21 | 31.50 | 43473 | 13301.55 | 2.85% |
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。
