| 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 | 25.61 | 24.84 | 0.24 | 0.98% | 24.12 | 25.61 | 28560 | 7113.23 | 1.56% |
| 2026-03-24 | 24.58 | 24.60 | 0.65 | 2.71% | 23.80 | 24.76 | 27479 | 6635.83 | 1.50% |
| 2026-03-23 | 24.80 | 23.95 | -1.24 | -4.92% | 23.80 | 25.48 | 39201 | 9610.93 | 2.14% |
| 2026-03-20 | 25.80 | 25.19 | -0.61 | -2.36% | 25.11 | 26.20 | 22241 | 5674.32 | 1.22% |
| 2026-03-19 | 26.50 | 25.80 | -1.00 | -3.73% | 25.63 | 26.60 | 26416 | 6864.08 | 1.44% |
| 2026-03-18 | 26.13 | 26.80 | 0.66 | 2.52% | 26.06 | 26.90 | 27944 | 7396.88 | 1.53% |
| 2026-03-17 | 26.25 | 26.14 | -0.17 | -0.65% | 26.04 | 27.09 | 30686 | 8166.82 | 1.68% |
| 2026-03-16 | 26.97 | 26.31 | -0.69 | -2.56% | 26.12 | 27.00 | 31771 | 8398.44 | 1.74% |
| 2026-03-13 | 25.72 | 27.00 | 1.19 | 4.61% | 25.66 | 28.23 | 66775 | 18206.39 | 3.65% |
| 2026-03-12 | 26.35 | 25.81 | -0.54 | -2.05% | 25.55 | 26.39 | 19725 | 5101.10 | 1.08% |
| 2026-03-11 | 26.62 | 26.35 | -0.29 | -1.09% | 26.20 | 26.86 | 20604 | 5451.74 | 1.13% |
| 2026-03-10 | 26.29 | 26.64 | 0.54 | 2.07% | 26.23 | 26.80 | 17838 | 4747.35 | 0.98% |
| 2026-03-09 | 26.81 | 26.10 | -0.80 | -2.97% | 26.00 | 26.81 | 22333 | 5856.78 | 1.22% |
| 2026-03-06 | 26.69 | 26.90 | 0.09 | 0.34% | 26.20 | 27.25 | 22633 | 6103.96 | 1.24% |
| 2026-03-05 | 26.49 | 26.81 | 0.79 | 3.04% | 26.26 | 26.96 | 33503 | 8915.47 | 1.83% |
| 2026-03-04 | 25.75 | 26.02 | -0.23 | -0.88% | 25.72 | 26.32 | 20784 | 5410.98 | 1.14% |
| 2026-03-03 | 27.21 | 26.25 | -0.96 | -3.53% | 25.88 | 27.32 | 38760 | 10273.40 | 2.12% |
| 2026-03-02 | 27.46 | 27.21 | -0.63 | -2.26% | 27.01 | 27.99 | 30971 | 8483.22 | 1.69% |
| 2026-02-27 | 28.07 | 27.84 | -0.34 | -1.21% | 27.51 | 28.10 | 28507 | 7915.44 | 1.56% |
| 2026-02-26 | 27.58 | 28.18 | 0.60 | 2.18% | 27.38 | 28.30 | 35418 | 9871.64 | 1.94% |
| 2026-02-25 | 27.40 | 27.58 | 0.11 | 0.40% | 27.31 | 28.08 | 31834 | 8834.51 | 1.74% |
| 2026-02-24 | 27.10 | 27.47 | 0.63 | 2.35% | 26.63 | 27.53 | 34774 | 9437.36 | 1.90% |
| 2026-02-13 | 26.88 | 26.84 | -0.15 | -0.56% | 26.74 | 27.13 | 24808 | 6682.51 | 1.36% |
| 2026-02-12 | 27.28 | 26.99 | -0.38 | -1.39% | 26.85 | 27.49 | 39650 | 10743.46 | 2.17% |
| 2026-02-11 | 27.60 | 27.37 | -0.23 | -0.83% | 27.34 | 27.91 | 31868 | 8800.83 | 1.74% |
| 2026-02-10 | 27.61 | 27.60 | 0.01 | 0.04% | 27.29 | 27.76 | 26182 | 7212.73 | 1.43% |
| 2026-02-09 | 27.75 | 27.59 | -0.14 | -0.50% | 27.46 | 28.11 | 40462 | 11177.34 | 2.21% |
| 2026-02-06 | 27.88 | 27.73 | -0.30 | -1.07% | 27.61 | 28.17 | 30752 | 8575.97 | 1.68% |
| 2026-02-05 | 28.31 | 28.03 | -0.28 | -0.99% | 27.67 | 28.50 | 41486 | 11635.90 | 2.27% |
| 2026-02-04 | 28.00 | 28.31 | 0.26 | 0.93% | 27.69 | 28.50 | 39566 | 11142.61 | 2.16% |
| 2026-02-03 | 28.11 | 28.05 | 0.29 | 1.04% | 27.51 | 28.20 | 39904 | 11124.86 | 2.18% |
| 2026-02-02 | 28.44 | 27.76 | -0.87 | -3.04% | 27.68 | 28.57 | 47745 | 13407.64 | 2.61% |
| 2026-01-30 | 29.06 | 28.63 | -0.67 | -2.29% | 27.50 | 29.17 | 108180 | 30612.89 | 5.92% |
| 2026-01-29 | 32.54 | 29.30 | -3.25 | -9.98% | 29.30 | 32.58 | 101019 | 30589.67 | 5.52% |
| 2026-01-28 | 32.66 | 32.55 | -0.15 | -0.46% | 32.20 | 33.03 | 33026 | 10744.70 | 1.81% |
| 2026-01-27 | 32.68 | 32.70 | -0.14 | -0.43% | 32.43 | 33.40 | 29816 | 9768.30 | 1.63% |
| 2026-01-26 | 33.08 | 32.84 | -0.26 | -0.79% | 32.10 | 33.08 | 39029 | 12765.37 | 2.13% |
| 2026-01-23 | 32.80 | 33.10 | 0.21 | 0.64% | 32.00 | 33.49 | 48252 | 15785.66 | 2.64% |
| 2026-01-22 | 32.33 | 32.89 | 0.57 | 1.76% | 31.70 | 32.89 | 60710 | 19585.59 | 3.32% |
| 2026-01-21 | 29.63 | 32.32 | 2.40 | 8.02% | 29.63 | 32.49 | 113621 | 35890.98 | 6.21% |
| 2026-01-20 | 29.95 | 29.92 | -0.03 | -0.10% | 29.62 | 30.19 | 33960 | 10150.11 | 1.86% |
| 2026-01-19 | 29.83 | 29.95 | -0.02 | -0.07% | 29.67 | 30.12 | 31738 | 9478.43 | 1.74% |
| 2026-01-16 | 31.30 | 29.97 | -0.79 | -2.57% | 29.85 | 31.35 | 58195 | 17585.92 | 3.18% |
| 2026-01-15 | 29.02 | 30.76 | 1.41 | 4.80% | 29.01 | 30.99 | 92275 | 28052.21 | 5.05% |
| 2026-01-14 | 30.08 | 29.35 | -0.74 | -2.46% | 28.40 | 30.14 | 108011 | 31631.38 | 5.91% |
| 2026-01-13 | 30.01 | 30.09 | -0.04 | -0.13% | 29.90 | 30.63 | 47722 | 14442.17 | 2.61% |
| 2026-01-12 | 30.92 | 30.13 | -0.81 | -2.62% | 29.90 | 30.92 | 74562 | 22487.73 | 4.08% |
| 2026-01-09 | 31.60 | 30.94 | -0.88 | -2.77% | 29.92 | 31.78 | 111743 | 34436.67 | 6.11% |
| 2026-01-08 | 32.68 | 31.82 | -1.02 | -3.11% | 31.20 | 33.03 | 76966 | 24765.02 | 4.21% |
| 2026-01-07 | 32.71 | 32.84 | 0.74 | 2.31% | 32.34 | 33.50 | 62206 | 20579.35 | 3.40% |
| 2026-01-06 | 32.10 | 32.10 | 0.33 | 1.04% | 31.71 | 33.48 | 55857 | 18028.01 | 3.05% |
| 2026-01-05 | 32.35 | 31.77 | -0.60 | -1.85% | 31.20 | 32.35 | 57224 | 18131.82 | 3.13% |
| 2025-12-31 | 31.98 | 32.37 | 0.37 | 1.16% | 31.50 | 33.00 | 60576 | 19611.00 | 3.31% |
| 2025-12-30 | 32.20 | 32.00 | -0.70 | -2.14% | 31.77 | 32.64 | 58747 | 18856.70 | 3.21% |
| 2025-12-29 | 31.15 | 32.70 | 1.81 | 5.86% | 31.01 | 33.26 | 139049 | 45089.00 | 7.60% |
| 2025-12-26 | 31.10 | 30.89 | -0.24 | -0.77% | 30.49 | 31.21 | 56073 | 17272.87 | 3.07% |
| 2025-12-25 | 30.88 | 31.13 | 0.54 | 1.77% | 30.18 | 31.25 | 42229 | 13030.65 | 2.31% |
| 2025-12-24 | 30.95 | 30.59 | -0.36 | -1.16% | 30.30 | 31.00 | 51145 | 15660.08 | 2.80% |
| 2025-12-23 | 31.10 | 30.95 | -1.03 | -3.22% | 30.77 | 31.98 | 88013 | 27569.72 | 4.81% |
| 2025-12-22 | 32.00 | 31.98 | 0.88 | 2.83% | 30.68 | 32.30 | 135608 | 42897.83 | 7.42% |
| 2025-12-19 | 29.52 | 31.10 | 1.58 | 5.35% | 29.33 | 31.44 | 85613 | 26157.76 | 4.68% |
| 2025-12-18 | 29.80 | 29.52 | -0.39 | -1.30% | 29.41 | 30.90 | 97584 | 29441.26 | 5.34% |
| 2025-12-17 | 29.45 | 29.91 | 0.38 | 1.29% | 29.10 | 30.38 | 60680 | 17976.56 | 3.32% |
| 2025-12-16 | 29.47 | 29.53 | -0.09 | -0.30% | 29.00 | 30.00 | 55243 | 16318.36 | 3.02% |
| 2025-12-15 | 29.51 | 29.62 | 0.19 | 0.65% | 28.88 | 30.00 | 54728 | 16185.69 | 2.99% |
| 2025-12-12 | 27.55 | 29.43 | 1.90 | 6.90% | 27.55 | 29.95 | 98692 | 28706.86 | 5.40% |
| 2025-12-11 | 27.97 | 27.53 | -0.43 | -1.54% | 27.49 | 28.26 | 32624 | 9073.47 | 1.78% |
| 2025-12-10 | 28.81 | 27.96 | -0.56 | -1.96% | 27.69 | 28.81 | 51125 | 14282.82 | 2.80% |
| 2025-12-09 | 29.25 | 28.52 | -0.63 | -2.16% | 28.28 | 29.38 | 47701 | 13670.36 | 2.61% |
| 2025-12-08 | 28.50 | 29.15 | 0.55 | 1.92% | 28.40 | 29.48 | 70259 | 20458.08 | 3.84% |
| 2025-12-05 | 27.69 | 28.60 | 0.73 | 2.62% | 27.35 | 29.10 | 69187 | 19636.72 | 3.78% |
| 2025-12-04 | 27.00 | 27.87 | 0.85 | 3.15% | 26.86 | 28.28 | 65051 | 18031.91 | 3.56% |
| 2025-12-03 | 26.75 | 27.02 | 0.27 | 1.01% | 26.14 | 27.31 | 38188 | 10229.60 | 2.09% |
| 2025-12-02 | 26.93 | 26.75 | -0.03 | -0.11% | 26.34 | 27.15 | 33004 | 8801.84 | 1.80% |
| 2025-12-01 | 26.04 | 26.78 | 0.29 | 1.09% | 26.04 | 27.35 | 38756 | 10419.33 | 2.12% |
| 2025-11-28 | 25.95 | 26.49 | 0.54 | 2.08% | 25.73 | 26.49 | 29014 | 7614.19 | 1.59% |
| 2025-11-27 | 25.90 | 25.95 | 0.24 | 0.93% | 25.65 | 26.15 | 28821 | 7488.62 | 1.58% |
| 2025-11-26 | 26.09 | 25.71 | -0.39 | -1.49% | 25.62 | 26.46 | 27808 | 7232.20 | 1.52% |
| 2025-11-25 | 25.45 | 26.10 | 0.73 | 2.88% | 25.32 | 26.30 | 43036 | 11113.64 | 2.35% |
| 2025-11-24 | 25.35 | 25.37 | 0.05 | 0.20% | 25.22 | 25.65 | 34310 | 8736.09 | 1.88% |
壶化股份(003002)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。
