| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-26 | 27.18 | 28.58 | 1.40 | 5.15% | 27.00 | 29.00 | 82051 | 23192.21 | 4.49% |
| 2025-06-25 | 27.23 | 27.18 | 0.05 | 0.18% | 26.97 | 27.47 | 24971 | 6799.56 | 1.37% |
| 2025-06-24 | 26.19 | 27.13 | 0.94 | 3.59% | 25.86 | 27.14 | 31167 | 8356.54 | 1.70% |
| 2025-06-23 | 25.69 | 26.19 | 0.40 | 1.55% | 25.36 | 26.29 | 22568 | 5855.72 | 1.23% |
| 2025-06-20 | 26.08 | 25.79 | -0.33 | -1.26% | 25.78 | 26.46 | 20339 | 5292.17 | 1.11% |
| 2025-06-19 | 26.21 | 26.12 | -0.09 | -0.34% | 25.80 | 26.59 | 20273 | 5316.86 | 1.11% |
| 2025-06-18 | 26.85 | 26.21 | -0.69 | -2.57% | 25.95 | 26.85 | 28165 | 7396.50 | 1.54% |
| 2025-06-17 | 26.94 | 26.90 | -0.04 | -0.15% | 26.72 | 27.44 | 25958 | 7008.73 | 1.42% |
| 2025-06-16 | 26.88 | 26.94 | 0.06 | 0.22% | 26.41 | 27.46 | 29353 | 7902.09 | 1.61% |
| 2025-06-13 | 26.72 | 26.88 | 0.10 | 0.37% | 26.20 | 27.06 | 31408 | 8371.17 | 1.72% |
| 2025-06-12 | 26.54 | 26.78 | -0.02 | -0.07% | 26.52 | 27.09 | 17945 | 4816.73 | 0.98% |
| 2025-06-11 | 26.74 | 26.80 | 0.19 | 0.71% | 26.28 | 26.83 | 29432 | 7812.53 | 1.61% |
| 2025-06-10 | 27.19 | 26.61 | -0.68 | -2.49% | 26.13 | 27.33 | 44787 | 11927.21 | 2.45% |
| 2025-06-09 | 27.77 | 27.29 | -0.50 | -1.80% | 27.02 | 28.00 | 43041 | 11786.07 | 2.35% |
| 2025-06-06 | 26.66 | 27.79 | 0.97 | 3.62% | 26.66 | 28.31 | 80907 | 22425.72 | 4.42% |
| 2025-06-05 | 26.70 | 26.82 | 0.12 | 0.45% | 26.49 | 27.16 | 26099 | 6990.12 | 1.43% |
| 2025-06-04 | 27.00 | 26.70 | -0.23 | -0.85% | 26.40 | 27.38 | 30693 | 8215.52 | 1.68% |
| 2025-06-03 | 26.41 | 26.93 | 0.11 | 0.41% | 26.21 | 27.28 | 28222 | 7575.27 | 1.54% |
| 2025-05-30 | 26.69 | 26.82 | 0.23 | 0.86% | 25.93 | 26.99 | 32546 | 8654.35 | 1.78% |
| 2025-05-29 | 26.09 | 26.74 | 0.59 | 2.26% | 26.09 | 26.78 | 32785 | 8691.49 | 1.79% |
| 2025-05-28 | 25.75 | 26.15 | 0.40 | 1.55% | 25.75 | 26.80 | 24701 | 6497.46 | 1.35% |
| 2025-05-27 | 25.96 | 25.75 | -0.05 | -0.19% | 25.43 | 26.02 | 13748 | 3523.68 | 0.75% |
| 2025-05-26 | 25.74 | 25.80 | 0.10 | 0.39% | 25.41 | 26.05 | 24169 | 6205.38 | 1.32% |
| 2025-05-23 | 26.44 | 25.70 | -0.81 | -3.06% | 25.70 | 26.65 | 18947 | 4955.28 | 1.04% |
| 2025-05-22 | 26.52 | 26.51 | -0.17 | -0.64% | 26.44 | 27.36 | 21706 | 5832.26 | 1.19% |
| 2025-05-21 | 26.60 | 26.68 | 0.09 | 0.34% | 26.22 | 27.17 | 28224 | 7530.86 | 1.54% |
| 2025-05-20 | 26.63 | 26.59 | -0.04 | -0.15% | 26.23 | 26.84 | 21018 | 5558.42 | 1.15% |
| 2025-05-19 | 26.77 | 26.63 | -0.20 | -0.75% | 26.30 | 27.00 | 14934 | 3980.29 | 0.82% |
| 2025-05-16 | 26.60 | 26.83 | 0.16 | 0.60% | 26.50 | 27.10 | 14429 | 3868.97 | 0.79% |
| 2025-05-15 | 27.22 | 26.67 | -0.76 | -2.77% | 26.60 | 27.49 | 23886 | 6417.35 | 1.31% |
| 2025-05-14 | 27.52 | 27.43 | -0.36 | -1.30% | 27.30 | 27.98 | 16593 | 4570.60 | 0.91% |
| 2025-05-13 | 28.28 | 27.79 | -0.37 | -1.31% | 27.24 | 28.28 | 29210 | 8039.83 | 1.60% |
| 2025-05-12 | 27.70 | 28.16 | 0.46 | 1.66% | 27.57 | 28.49 | 39928 | 11170.18 | 2.18% |
| 2025-05-09 | 27.88 | 27.70 | -0.28 | -1.00% | 27.12 | 27.95 | 26851 | 7407.95 | 1.47% |
| 2025-05-08 | 28.00 | 27.98 | 0.18 | 0.65% | 27.50 | 28.11 | 23645 | 6598.43 | 1.29% |
| 2025-05-07 | 28.26 | 27.80 | -0.45 | -1.59% | 27.47 | 28.49 | 46337 | 12924.46 | 2.53% |
| 2025-05-06 | 26.53 | 28.25 | 1.72 | 6.48% | 26.21 | 28.25 | 52037 | 14274.08 | 2.85% |
| 2025-04-30 | 26.00 | 26.53 | 0.69 | 2.67% | 25.59 | 26.70 | 36522 | 9610.33 | 2.00% |
| 2025-04-29 | 25.85 | 25.84 | 0.24 | 0.94% | 25.58 | 26.45 | 28187 | 7313.19 | 1.54% |
| 2025-04-28 | 26.44 | 25.60 | -0.87 | -3.29% | 25.40 | 26.59 | 30965 | 7979.07 | 1.69% |
| 2025-04-25 | 26.94 | 26.47 | -0.53 | -1.96% | 25.86 | 27.00 | 34879 | 9225.41 | 1.91% |
| 2025-04-24 | 26.30 | 27.00 | 0.70 | 2.66% | 26.01 | 27.60 | 54770 | 14788.87 | 2.99% |
| 2025-04-23 | 25.15 | 26.30 | 1.00 | 3.95% | 25.05 | 26.80 | 44722 | 11686.87 | 2.45% |
| 2025-04-22 | 24.90 | 25.30 | 0.16 | 0.64% | 24.73 | 25.56 | 22474 | 5670.40 | 1.23% |
| 2025-04-21 | 24.77 | 25.14 | 0.12 | 0.48% | 24.73 | 25.44 | 45088 | 11337.85 | 2.47% |
| 2025-04-18 | 23.68 | 25.02 | 1.34 | 5.66% | 23.25 | 25.40 | 43589 | 10744.00 | 2.38% |
| 2025-04-17 | 23.97 | 23.68 | -0.30 | -1.25% | 23.38 | 24.20 | 13015 | 3079.56 | 0.71% |
| 2025-04-16 | 24.60 | 23.98 | -0.38 | -1.56% | 23.50 | 24.60 | 14735 | 3523.40 | 0.81% |
| 2025-04-15 | 24.70 | 24.36 | -0.10 | -0.41% | 24.05 | 24.70 | 10232 | 2486.11 | 0.56% |
| 2025-04-14 | 24.07 | 24.46 | 0.56 | 2.34% | 23.89 | 24.63 | 18924 | 4605.43 | 1.03% |
| 2025-04-11 | 23.26 | 23.90 | 0.63 | 2.71% | 22.91 | 23.99 | 24538 | 5786.34 | 1.34% |
| 2025-04-10 | 23.30 | 23.27 | -0.08 | -0.34% | 22.91 | 23.90 | 36292 | 8482.26 | 1.98% |
| 2025-04-09 | 21.39 | 23.35 | 1.80 | 8.35% | 20.01 | 23.49 | 44803 | 9792.51 | 2.45% |
| 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% |
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。
