| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 25.64 | 25.07 | -0.58 | -2.26% | 25.05 | 25.65 | 57332 | 14563.78 | 3.14% |
| 2025-08-13 | 25.71 | 25.65 | -0.06 | -0.23% | 25.39 | 25.84 | 59724 | 15293.68 | 3.27% |
| 2025-08-12 | 26.08 | 25.71 | -0.34 | -1.31% | 25.69 | 26.08 | 52903 | 13641.66 | 2.89% |
| 2025-08-11 | 26.07 | 26.05 | -0.05 | -0.19% | 25.81 | 26.07 | 62515 | 16209.72 | 3.42% |
| 2025-08-08 | 25.75 | 26.10 | 0.27 | 1.05% | 25.36 | 26.30 | 99253 | 25640.68 | 5.43% |
| 2025-08-07 | 26.11 | 25.83 | -0.39 | -1.49% | 25.80 | 26.24 | 64122 | 16626.21 | 3.51% |
| 2025-08-06 | 25.90 | 26.22 | 0.24 | 0.92% | 25.75 | 26.28 | 59716 | 15542.42 | 3.27% |
| 2025-08-05 | 25.90 | 25.98 | 0.08 | 0.31% | 25.73 | 26.05 | 47990 | 12439.22 | 2.62% |
| 2025-08-04 | 26.00 | 25.90 | -0.30 | -1.15% | 25.81 | 26.37 | 81111 | 21062.24 | 4.44% |
| 2025-08-01 | 26.10 | 26.20 | 0.00 | 0.00% | 26.10 | 26.55 | 54683 | 14382.88 | 2.99% |
| 2025-07-31 | 26.90 | 26.20 | -0.93 | -3.43% | 26.20 | 26.92 | 100152 | 26487.01 | 5.48% |
| 2025-07-30 | 27.70 | 27.13 | -1.19 | -4.20% | 27.02 | 27.86 | 131320 | 36041.44 | 7.18% |
| 2025-07-29 | 27.90 | 28.32 | 0.54 | 1.94% | 26.89 | 28.54 | 213304 | 58941.93 | 11.66% |
| 2025-07-28 | 27.64 | 27.78 | -0.45 | -1.59% | 27.42 | 28.07 | 141170 | 39132.15 | 7.72% |
| 2025-07-25 | 30.60 | 28.23 | -3.11 | -9.92% | 28.21 | 30.80 | 292557 | 84867.60 | 16.00% |
| 2025-07-24 | 32.88 | 31.34 | -3.27 | -9.45% | 31.15 | 34.35 | 381320 | 121795.27 | 20.85% |
| 2025-07-23 | 34.61 | 34.61 | 3.15 | 10.01% | 33.22 | 34.61 | 250663 | 86562.37 | 13.71% |
| 2025-07-22 | 30.99 | 31.46 | 2.86 | 10.00% | 30.15 | 31.46 | 99998 | 31217.98 | 5.47% |
| 2025-07-21 | 28.60 | 28.60 | 2.60 | 10.00% | 28.18 | 28.60 | 146046 | 41764.52 | 7.99% |
| 2025-07-18 | 26.85 | 26.00 | -0.85 | -3.17% | 25.85 | 27.25 | 54825 | 14409.49 | 3.00% |
| 2025-07-17 | 27.10 | 26.85 | -0.16 | -0.59% | 26.40 | 27.29 | 31519 | 8457.95 | 1.72% |
| 2025-07-16 | 26.75 | 27.01 | 0.14 | 0.52% | 26.56 | 27.37 | 24321 | 6585.82 | 1.33% |
| 2025-07-15 | 26.46 | 26.87 | 0.14 | 0.52% | 26.35 | 27.12 | 23213 | 6225.43 | 1.27% |
| 2025-07-14 | 27.76 | 26.73 | -1.02 | -3.68% | 26.71 | 28.03 | 42871 | 11592.49 | 2.34% |
| 2025-07-11 | 27.38 | 27.75 | 0.38 | 1.39% | 26.82 | 27.75 | 29258 | 7972.21 | 1.60% |
| 2025-07-10 | 27.44 | 27.37 | -0.03 | -0.11% | 27.35 | 27.80 | 24893 | 6859.36 | 1.36% |
| 2025-07-09 | 28.00 | 27.40 | -0.74 | -2.63% | 27.22 | 28.25 | 39118 | 10773.01 | 2.14% |
| 2025-07-08 | 27.32 | 28.14 | 1.04 | 3.84% | 27.21 | 28.94 | 73787 | 20789.64 | 4.03% |
| 2025-07-07 | 26.65 | 27.10 | -0.45 | -1.63% | 26.63 | 27.30 | 24688 | 6637.57 | 1.35% |
| 2025-07-04 | 28.54 | 27.55 | -0.85 | -2.99% | 27.17 | 28.70 | 40626 | 11295.60 | 2.22% |
| 2025-07-03 | 28.60 | 28.40 | -0.28 | -0.98% | 28.14 | 28.60 | 18973 | 5377.60 | 1.04% |
| 2025-07-02 | 28.50 | 28.68 | 0.16 | 0.56% | 27.80 | 28.77 | 35147 | 9972.03 | 1.92% |
| 2025-07-01 | 28.13 | 28.52 | 0.38 | 1.35% | 27.70 | 28.90 | 36861 | 10395.00 | 2.02% |
| 2025-06-30 | 27.99 | 28.14 | 0.14 | 0.50% | 27.70 | 28.38 | 23518 | 6594.38 | 1.29% |
| 2025-06-27 | 28.57 | 28.00 | -0.58 | -2.03% | 27.87 | 28.82 | 41231 | 11631.27 | 2.25% |
| 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% |
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。
