| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 21.43 | 21.55 | 0.08 | 0.37% | 19.81 | 21.70 | 47275 | 9775.68 | 2.59% |
| 2025-04-07 | 23.13 | 21.47 | -2.39 | -10.02% | 21.47 | 23.13 | 23164 | 5034.13 | 1.27% |
| 2025-04-03 | 23.80 | 23.86 | -0.20 | -0.83% | 23.46 | 24.27 | 13730 | 3274.46 | 0.75% |
| 2025-04-02 | 24.18 | 24.06 | 0.09 | 0.38% | 23.61 | 24.40 | 9533 | 2303.37 | 0.52% |
| 2025-04-01 | 23.65 | 23.97 | 0.32 | 1.35% | 23.34 | 24.53 | 26789 | 6399.10 | 1.46% |
| 2025-03-31 | 23.98 | 23.65 | -0.33 | -1.38% | 23.02 | 24.00 | 14669 | 3445.61 | 0.80% |
| 2025-03-28 | 24.48 | 23.98 | -0.51 | -2.08% | 23.75 | 24.57 | 22982 | 5523.28 | 1.26% |
| 2025-03-27 | 25.05 | 24.49 | -0.38 | -1.53% | 24.20 | 25.18 | 20104 | 4949.78 | 1.10% |
| 2025-03-26 | 24.59 | 24.87 | 0.24 | 0.97% | 24.52 | 25.09 | 12890 | 3201.79 | 0.70% |
| 2025-03-25 | 25.37 | 24.63 | -0.32 | -1.28% | 24.44 | 25.37 | 12153 | 2997.48 | 0.66% |
| 2025-03-24 | 25.72 | 24.95 | -0.64 | -2.50% | 24.38 | 25.98 | 28870 | 7210.12 | 1.58% |
| 2025-03-21 | 26.78 | 25.59 | -1.18 | -4.41% | 25.53 | 27.00 | 34995 | 9145.36 | 1.91% |
| 2025-03-20 | 26.11 | 26.77 | 0.60 | 2.29% | 25.81 | 27.15 | 42967 | 11395.43 | 2.35% |
| 2025-03-19 | 26.10 | 26.17 | 0.09 | 0.35% | 25.80 | 26.56 | 28645 | 7506.12 | 1.57% |
| 2025-03-18 | 26.52 | 26.08 | -0.43 | -1.62% | 25.74 | 27.00 | 36475 | 9606.31 | 1.99% |
| 2025-03-17 | 26.16 | 26.51 | 0.33 | 1.26% | 25.49 | 26.72 | 45371 | 11815.15 | 2.48% |
| 2025-03-14 | 26.26 | 26.18 | -0.08 | -0.30% | 25.90 | 26.70 | 29487 | 7721.91 | 1.61% |
| 2025-03-13 | 26.08 | 26.26 | -0.05 | -0.19% | 26.08 | 26.80 | 41004 | 10810.52 | 2.24% |
| 2025-03-12 | 24.87 | 26.31 | 1.45 | 5.83% | 24.87 | 26.89 | 71976 | 18681.29 | 3.94% |
| 2025-03-11 | 24.52 | 24.86 | -0.06 | -0.24% | 24.00 | 24.92 | 37932 | 9235.00 | 2.07% |
| 2025-03-10 | 25.12 | 24.92 | -0.33 | -1.31% | 24.60 | 25.69 | 39020 | 9784.72 | 2.13% |
| 2025-03-07 | 24.80 | 25.25 | 1.23 | 5.12% | 24.26 | 25.66 | 70821 | 17805.39 | 3.87% |
| 2025-03-06 | 24.63 | 24.02 | -0.37 | -1.52% | 23.83 | 24.66 | 25479 | 6134.01 | 1.39% |
| 2025-03-05 | 24.07 | 24.39 | 0.33 | 1.37% | 23.63 | 24.66 | 27338 | 6619.08 | 1.49% |
| 2025-03-04 | 23.27 | 24.06 | 0.25 | 1.05% | 23.27 | 24.20 | 24976 | 5939.41 | 1.37% |
| 2025-03-03 | 24.00 | 23.81 | 0.71 | 3.07% | 23.26 | 24.48 | 31443 | 7460.76 | 1.72% |
| 2025-02-28 | 23.79 | 23.10 | -0.85 | -3.55% | 22.99 | 24.13 | 23674 | 5538.80 | 1.29% |
| 2025-02-27 | 24.10 | 23.95 | -0.15 | -0.62% | 23.50 | 24.56 | 24597 | 5886.82 | 1.35% |
| 2025-02-26 | 24.60 | 24.10 | -0.48 | -1.95% | 23.90 | 25.25 | 53209 | 13009.65 | 2.91% |
| 2025-02-25 | 23.17 | 24.58 | 1.32 | 5.67% | 23.17 | 25.00 | 76853 | 18652.10 | 4.20% |
| 2025-02-24 | 22.88 | 23.26 | 0.38 | 1.66% | 22.56 | 23.55 | 34278 | 7953.45 | 1.87% |
| 2025-02-21 | 23.17 | 22.88 | -0.29 | -1.25% | 22.54 | 23.40 | 35498 | 8125.34 | 1.94% |
| 2025-02-20 | 22.37 | 23.17 | 0.80 | 3.58% | 22.27 | 23.41 | 58963 | 13528.53 | 3.22% |
| 2025-02-19 | 22.13 | 22.37 | 0.33 | 1.50% | 21.31 | 22.81 | 43607 | 9622.34 | 2.38% |
| 2025-02-18 | 22.44 | 22.04 | -0.40 | -1.78% | 22.00 | 22.98 | 38395 | 8614.71 | 2.10% |
| 2025-02-17 | 21.58 | 22.44 | 1.27 | 6.00% | 20.92 | 22.73 | 65490 | 14480.24 | 3.58% |
| 2025-02-14 | 21.89 | 21.17 | -0.69 | -3.16% | 21.17 | 21.89 | 26408 | 5673.71 | 1.44% |
| 2025-02-13 | 22.00 | 21.86 | -0.12 | -0.55% | 21.71 | 22.96 | 41321 | 9234.80 | 2.26% |
| 2025-02-12 | 22.54 | 21.98 | -0.68 | -3.00% | 21.79 | 22.86 | 40812 | 9040.81 | 2.23% |
| 2025-02-11 | 22.97 | 22.66 | -0.34 | -1.48% | 22.51 | 23.02 | 19852 | 4514.67 | 1.09% |
| 2025-02-10 | 23.04 | 23.00 | -0.04 | -0.17% | 22.52 | 23.25 | 19358 | 4431.52 | 1.06% |
| 2025-02-07 | 23.48 | 23.04 | -0.44 | -1.87% | 22.75 | 23.98 | 32865 | 7610.97 | 1.80% |
| 2025-02-06 | 22.49 | 23.48 | 0.97 | 4.31% | 22.13 | 23.62 | 32770 | 7541.78 | 1.79% |
| 2025-02-05 | 22.98 | 22.51 | -0.44 | -1.92% | 22.31 | 22.98 | 18402 | 4134.23 | 1.01% |
| 2025-01-27 | 22.96 | 22.95 | 0.13 | 0.57% | 22.75 | 23.59 | 20350 | 4697.90 | 1.11% |
| 2025-01-24 | 23.08 | 22.82 | -0.62 | -2.65% | 22.81 | 23.59 | 18356 | 4231.61 | 1.00% |
| 2025-01-23 | 23.87 | 23.44 | -0.19 | -0.80% | 23.15 | 23.88 | 17584 | 4112.93 | 0.96% |
| 2025-01-22 | 24.04 | 23.63 | -0.45 | -1.87% | 23.50 | 24.24 | 15521 | 3682.13 | 0.85% |
| 2025-01-21 | 24.18 | 24.08 | 0.03 | 0.12% | 23.40 | 24.38 | 22979 | 5482.10 | 1.26% |
| 2025-01-20 | 23.73 | 24.05 | 0.32 | 1.35% | 23.36 | 24.16 | 26276 | 6248.73 | 1.44% |
| 2025-01-17 | 22.67 | 23.73 | 0.94 | 4.12% | 22.58 | 23.96 | 37780 | 8898.79 | 2.07% |
| 2025-01-16 | 23.11 | 22.79 | -0.30 | -1.30% | 22.60 | 23.25 | 19267 | 4405.33 | 1.05% |
| 2025-01-15 | 23.46 | 23.09 | -0.54 | -2.29% | 23.01 | 23.84 | 17068 | 4004.85 | 0.93% |
| 2025-01-14 | 23.55 | 23.63 | 0.20 | 0.85% | 23.17 | 23.78 | 25395 | 5973.06 | 1.39% |
| 2025-01-13 | 22.80 | 23.43 | 0.84 | 3.72% | 22.19 | 23.68 | 38778 | 8961.89 | 2.12% |
| 2025-01-10 | 23.18 | 22.59 | -0.49 | -2.12% | 22.42 | 23.80 | 34813 | 8025.92 | 1.90% |
| 2025-01-09 | 22.51 | 23.08 | 0.48 | 2.12% | 22.23 | 23.15 | 24084 | 5525.83 | 1.32% |
| 2025-01-08 | 23.00 | 22.60 | -0.40 | -1.74% | 22.10 | 23.58 | 38604 | 8803.26 | 2.11% |
| 2025-01-07 | 22.18 | 23.00 | 0.82 | 3.70% | 22.03 | 23.19 | 33454 | 7596.76 | 1.83% |
| 2025-01-06 | 21.86 | 22.18 | 0.43 | 1.98% | 21.20 | 22.76 | 46379 | 10268.66 | 2.54% |
| 2025-01-03 | 21.49 | 21.75 | 0.29 | 1.35% | 20.80 | 21.99 | 49090 | 10580.38 | 2.68% |
| 2025-01-02 | 22.54 | 21.46 | -1.10 | -4.88% | 21.00 | 22.82 | 32735 | 7158.49 | 1.79% |
| 2024-12-31 | 23.88 | 22.56 | -1.11 | -4.69% | 22.42 | 23.90 | 32460 | 7411.88 | 1.77% |
| 2024-12-30 | 23.84 | 23.67 | -0.42 | -1.74% | 23.20 | 24.12 | 21558 | 5106.23 | 1.18% |
| 2024-12-27 | 23.82 | 24.09 | 0.22 | 0.92% | 23.60 | 24.72 | 22859 | 5559.87 | 1.25% |
| 2024-12-26 | 24.23 | 23.87 | -0.40 | -1.65% | 23.45 | 24.39 | 36480 | 8702.07 | 1.99% |
| 2024-12-25 | 25.13 | 24.27 | -1.54 | -5.97% | 23.23 | 26.02 | 69714 | 16822.23 | 3.81% |
| 2024-12-24 | 24.63 | 25.81 | 1.19 | 4.83% | 24.30 | 26.45 | 61438 | 15738.87 | 3.36% |
| 2024-12-23 | 25.00 | 24.62 | -0.51 | -2.03% | 24.50 | 25.50 | 24695 | 6178.05 | 1.35% |
| 2024-12-20 | 26.00 | 25.13 | -0.87 | -3.35% | 24.90 | 26.47 | 69294 | 17629.23 | 3.79% |
| 2024-12-19 | 24.33 | 26.00 | 1.65 | 6.78% | 23.94 | 26.20 | 71426 | 18021.06 | 3.91% |
| 2024-12-18 | 24.50 | 24.35 | -0.15 | -0.61% | 24.00 | 24.90 | 39544 | 9666.12 | 2.16% |
| 2024-12-17 | 25.33 | 24.50 | -0.83 | -3.28% | 24.20 | 25.59 | 45392 | 11267.57 | 2.48% |
| 2024-12-16 | 26.35 | 25.33 | -1.02 | -3.87% | 25.11 | 27.17 | 60434 | 15763.50 | 3.30% |
| 2024-12-13 | 26.00 | 26.35 | 0.25 | 0.96% | 25.67 | 26.58 | 45330 | 11857.37 | 2.48% |
| 2024-12-12 | 25.10 | 26.10 | 0.91 | 3.61% | 25.02 | 26.20 | 43591 | 11287.20 | 2.38% |
| 2024-12-11 | 25.57 | 25.19 | -0.56 | -2.17% | 24.37 | 25.62 | 66587 | 16556.25 | 3.64% |
| 2024-12-10 | 25.28 | 25.75 | 1.05 | 4.25% | 25.00 | 26.15 | 86299 | 22210.77 | 4.72% |
| 2024-12-09 | 23.48 | 24.70 | 1.25 | 5.33% | 23.43 | 24.88 | 67495 | 16218.20 | 3.69% |
| 2024-12-06 | 22.84 | 23.45 | 0.60 | 2.63% | 22.55 | 23.61 | 37365 | 8634.74 | 2.04% |
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。
