| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 26.48 | 25.32 | -1.27 | -4.78% | 24.62 | 26.48 | 76576 | 19509.73 | 4.19% |
| 2025-11-20 | 27.09 | 26.59 | -0.50 | -1.85% | 26.30 | 27.61 | 56096 | 15020.21 | 3.07% |
| 2025-11-19 | 27.97 | 27.09 | -0.90 | -3.22% | 26.69 | 28.27 | 74348 | 20349.06 | 4.07% |
| 2025-11-18 | 28.50 | 27.99 | -0.41 | -1.44% | 27.60 | 28.54 | 67137 | 18831.45 | 3.67% |
| 2025-11-17 | 28.65 | 28.40 | -0.28 | -0.98% | 28.16 | 28.80 | 48281 | 13734.76 | 2.64% |
| 2025-11-14 | 29.00 | 28.68 | -0.43 | -1.48% | 28.60 | 29.19 | 53830 | 15529.11 | 2.94% |
| 2025-11-13 | 29.03 | 29.11 | 0.08 | 0.28% | 28.81 | 29.85 | 85402 | 25038.23 | 4.67% |
| 2025-11-12 | 28.69 | 29.03 | 0.20 | 0.69% | 28.58 | 29.60 | 117110 | 34181.23 | 6.40% |
| 2025-11-11 | 27.42 | 28.83 | 1.86 | 6.90% | 26.98 | 29.23 | 161718 | 45918.94 | 8.84% |
| 2025-11-10 | 27.60 | 26.97 | -0.63 | -2.28% | 26.49 | 27.64 | 75100 | 20193.43 | 4.11% |
| 2025-11-07 | 27.70 | 27.60 | -0.09 | -0.33% | 27.30 | 27.98 | 61765 | 17030.42 | 3.38% |
| 2025-11-06 | 28.04 | 27.69 | -0.10 | -0.36% | 27.45 | 28.44 | 87239 | 24313.04 | 4.77% |
| 2025-11-05 | 27.30 | 27.79 | 0.07 | 0.25% | 27.01 | 28.08 | 68793 | 19049.63 | 3.76% |
| 2025-11-04 | 27.69 | 27.72 | -0.16 | -0.57% | 27.33 | 28.14 | 77157 | 21362.83 | 4.22% |
| 2025-11-03 | 27.01 | 27.88 | 0.82 | 3.03% | 26.50 | 27.88 | 109149 | 29869.02 | 5.97% |
| 2025-10-31 | 27.25 | 27.06 | -0.10 | -0.37% | 26.81 | 27.39 | 78498 | 21293.73 | 4.29% |
| 2025-10-30 | 26.62 | 27.16 | 0.38 | 1.42% | 26.31 | 27.16 | 100981 | 27090.40 | 5.52% |
| 2025-10-29 | 26.56 | 26.78 | -0.01 | -0.04% | 26.09 | 26.85 | 90635 | 24008.78 | 4.96% |
| 2025-10-28 | 25.26 | 26.79 | 1.16 | 4.53% | 25.00 | 26.95 | 164068 | 42762.77 | 8.97% |
| 2025-10-27 | 25.99 | 25.63 | -0.22 | -0.85% | 25.29 | 26.13 | 67438 | 17288.22 | 3.69% |
| 2025-10-24 | 25.83 | 25.85 | -0.12 | -0.46% | 25.52 | 25.95 | 45270 | 11642.77 | 2.48% |
| 2025-10-23 | 25.94 | 25.97 | -0.10 | -0.38% | 25.55 | 26.20 | 46541 | 12046.84 | 2.54% |
| 2025-10-22 | 25.14 | 26.07 | 0.93 | 3.70% | 24.95 | 26.25 | 88845 | 22954.03 | 4.86% |
| 2025-10-21 | 25.05 | 25.14 | 0.12 | 0.48% | 24.83 | 25.24 | 35288 | 8835.69 | 1.93% |
| 2025-10-20 | 24.90 | 25.02 | 0.34 | 1.38% | 24.85 | 25.37 | 35090 | 8793.33 | 1.92% |
| 2025-10-17 | 25.38 | 24.68 | -0.58 | -2.30% | 24.66 | 25.51 | 44228 | 11047.67 | 2.42% |
| 2025-10-16 | 26.26 | 25.26 | -1.00 | -3.81% | 25.19 | 26.29 | 74249 | 19042.67 | 4.06% |
| 2025-10-15 | 26.00 | 26.26 | 0.03 | 0.11% | 25.88 | 26.30 | 63035 | 16466.09 | 3.45% |
| 2025-10-14 | 25.83 | 26.23 | 0.41 | 1.59% | 25.73 | 26.93 | 115867 | 30583.30 | 6.34% |
| 2025-10-13 | 24.62 | 25.82 | -0.38 | -1.45% | 24.62 | 25.98 | 67317 | 17268.73 | 3.68% |
| 2025-10-10 | 26.19 | 26.20 | -0.19 | -0.72% | 25.83 | 26.26 | 84789 | 22075.32 | 4.64% |
| 2025-10-09 | 25.51 | 26.39 | 0.98 | 3.86% | 24.95 | 26.39 | 187162 | 48548.56 | 10.23% |
| 2025-09-30 | 23.10 | 25.41 | 2.31 | 10.00% | 23.10 | 25.41 | 141810 | 35186.15 | 7.75% |
| 2025-09-29 | 23.06 | 23.10 | 0.04 | 0.17% | 22.72 | 23.16 | 19940 | 4591.96 | 1.09% |
| 2025-09-26 | 23.07 | 23.06 | 0.06 | 0.26% | 22.87 | 23.30 | 24384 | 5632.01 | 1.33% |
| 2025-09-25 | 23.59 | 23.00 | -0.54 | -2.29% | 22.99 | 23.59 | 26901 | 6253.26 | 1.47% |
| 2025-09-24 | 23.21 | 23.54 | 0.20 | 0.86% | 23.12 | 23.59 | 15582 | 3649.26 | 0.85% |
| 2025-09-23 | 23.56 | 23.34 | -0.24 | -1.02% | 22.90 | 23.60 | 31124 | 7203.83 | 1.70% |
| 2025-09-22 | 24.07 | 23.58 | -0.42 | -1.75% | 23.47 | 24.50 | 28894 | 6843.87 | 1.58% |
| 2025-09-19 | 24.01 | 24.00 | 0.08 | 0.33% | 23.71 | 24.15 | 25198 | 6027.63 | 1.38% |
| 2025-09-18 | 24.19 | 23.92 | -0.24 | -0.99% | 23.77 | 24.55 | 49449 | 11959.03 | 2.70% |
| 2025-09-17 | 24.11 | 24.16 | 0.04 | 0.17% | 24.08 | 24.35 | 22615 | 5470.32 | 1.24% |
| 2025-09-16 | 24.26 | 24.12 | -0.15 | -0.62% | 23.97 | 24.33 | 21967 | 5294.78 | 1.20% |
| 2025-09-15 | 24.71 | 24.27 | -0.29 | -1.18% | 24.25 | 24.73 | 20532 | 5001.33 | 1.12% |
| 2025-09-12 | 24.40 | 24.56 | 0.31 | 1.28% | 24.13 | 24.70 | 36450 | 8921.65 | 1.99% |
| 2025-09-11 | 24.00 | 24.25 | 0.23 | 0.96% | 23.84 | 24.25 | 24190 | 5828.26 | 1.32% |
| 2025-09-10 | 24.05 | 24.02 | 0.00 | 0.00% | 23.91 | 24.28 | 16642 | 4002.02 | 0.91% |
| 2025-09-09 | 24.35 | 24.02 | -0.35 | -1.44% | 23.94 | 24.38 | 27609 | 6664.82 | 1.51% |
| 2025-09-08 | 24.11 | 24.37 | 0.36 | 1.50% | 23.73 | 24.38 | 38038 | 9134.54 | 2.08% |
| 2025-09-05 | 23.78 | 24.01 | 0.27 | 1.14% | 23.60 | 24.09 | 36192 | 8623.94 | 1.98% |
| 2025-09-04 | 24.05 | 23.74 | -0.31 | -1.29% | 23.47 | 24.18 | 42839 | 10213.79 | 2.34% |
| 2025-09-03 | 24.88 | 24.05 | -0.67 | -2.71% | 24.01 | 24.91 | 35632 | 8718.92 | 1.95% |
| 2025-09-02 | 25.20 | 24.72 | -0.45 | -1.79% | 24.61 | 25.28 | 39059 | 9695.53 | 2.14% |
| 2025-09-01 | 25.22 | 25.17 | -0.05 | -0.20% | 25.03 | 25.28 | 38051 | 9560.12 | 2.08% |
| 2025-08-29 | 25.15 | 25.22 | 0.03 | 0.12% | 25.12 | 25.74 | 36085 | 9141.45 | 1.97% |
| 2025-08-28 | 25.22 | 25.19 | -0.32 | -1.25% | 24.57 | 25.64 | 61782 | 15510.97 | 3.38% |
| 2025-08-27 | 26.34 | 25.51 | -0.82 | -3.11% | 25.49 | 26.46 | 62830 | 16354.19 | 3.44% |
| 2025-08-26 | 26.22 | 26.33 | 0.21 | 0.80% | 26.02 | 26.52 | 49322 | 12982.54 | 2.70% |
| 2025-08-25 | 26.41 | 26.12 | -0.28 | -1.06% | 26.05 | 26.50 | 64546 | 16879.40 | 3.53% |
| 2025-08-22 | 26.80 | 26.40 | -0.40 | -1.49% | 26.27 | 26.80 | 65037 | 17167.01 | 3.56% |
| 2025-08-21 | 26.09 | 26.80 | 0.90 | 3.47% | 25.93 | 26.83 | 126416 | 33338.06 | 6.91% |
| 2025-08-20 | 25.46 | 25.90 | 0.38 | 1.49% | 25.30 | 25.97 | 68805 | 17756.93 | 3.76% |
| 2025-08-19 | 25.47 | 25.52 | 0.06 | 0.24% | 25.45 | 25.70 | 43129 | 11021.29 | 2.36% |
| 2025-08-18 | 25.37 | 25.46 | 0.08 | 0.32% | 25.30 | 25.56 | 46256 | 11766.25 | 2.53% |
| 2025-08-15 | 25.06 | 25.38 | 0.31 | 1.24% | 24.85 | 25.47 | 46762 | 11782.49 | 2.56% |
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。
