| 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 | 9.94 | 10.12 | 0.32 | 3.27% | 9.85 | 10.15 | 128642 | 12943.63 | 1.93% |
| 2026-03-24 | 9.77 | 9.80 | 0.33 | 3.48% | 9.46 | 9.81 | 136370 | 13141.43 | 2.05% |
| 2026-03-23 | 9.83 | 9.47 | -0.51 | -5.11% | 9.38 | 9.95 | 152747 | 14744.89 | 2.30% |
| 2026-03-20 | 10.10 | 9.98 | -0.14 | -1.38% | 9.98 | 10.28 | 111990 | 11333.59 | 1.68% |
| 2026-03-19 | 10.29 | 10.12 | -0.25 | -2.41% | 10.05 | 10.35 | 109936 | 11188.21 | 1.65% |
| 2026-03-18 | 10.22 | 10.37 | 0.17 | 1.67% | 10.15 | 10.39 | 94280 | 9710.30 | 1.42% |
| 2026-03-17 | 10.32 | 10.20 | -0.05 | -0.49% | 10.20 | 10.44 | 86799 | 8952.22 | 1.30% |
| 2026-03-16 | 10.25 | 10.25 | -0.05 | -0.49% | 10.14 | 10.36 | 109551 | 11210.63 | 1.65% |
| 2026-03-13 | 10.31 | 10.30 | -0.08 | -0.77% | 10.28 | 10.46 | 106029 | 10999.38 | 1.59% |
| 2026-03-12 | 10.61 | 10.38 | -0.22 | -2.08% | 10.29 | 10.65 | 109564 | 11419.39 | 1.65% |
| 2026-03-11 | 10.69 | 10.60 | -0.10 | -0.93% | 10.54 | 10.73 | 97534 | 10345.18 | 1.47% |
| 2026-03-10 | 10.61 | 10.70 | 0.21 | 2.00% | 10.61 | 10.73 | 88917 | 9501.18 | 1.34% |
| 2026-03-09 | 10.48 | 10.49 | -0.18 | -1.69% | 10.31 | 10.53 | 136763 | 14238.65 | 2.06% |
| 2026-03-06 | 10.58 | 10.67 | 0.04 | 0.38% | 10.58 | 10.77 | 92241 | 9872.40 | 1.39% |
| 2026-03-05 | 10.68 | 10.63 | 0.15 | 1.43% | 10.59 | 10.77 | 103587 | 11061.19 | 1.56% |
| 2026-03-04 | 10.38 | 10.48 | -0.07 | -0.66% | 10.34 | 10.61 | 134198 | 14076.57 | 2.02% |
| 2026-03-03 | 11.02 | 10.55 | -0.47 | -4.26% | 10.51 | 11.10 | 217773 | 23470.87 | 3.27% |
| 2026-03-02 | 11.18 | 11.02 | -0.41 | -3.59% | 10.94 | 11.31 | 159525 | 17665.10 | 2.40% |
| 2026-02-27 | 11.29 | 11.43 | 0.17 | 1.51% | 11.20 | 11.49 | 128982 | 14693.41 | 1.94% |
| 2026-02-26 | 11.35 | 11.26 | -0.13 | -1.14% | 11.21 | 11.40 | 100248 | 11313.18 | 1.51% |
| 2026-02-25 | 11.32 | 11.39 | 0.08 | 0.71% | 11.28 | 11.46 | 98522 | 11219.55 | 1.48% |
| 2026-02-24 | 11.21 | 11.31 | 0.14 | 1.25% | 11.11 | 11.37 | 107046 | 12088.40 | 1.61% |
| 2026-02-13 | 11.33 | 11.17 | -0.12 | -1.06% | 11.07 | 11.40 | 169119 | 18996.44 | 2.54% |
| 2026-02-12 | 11.71 | 11.29 | -0.46 | -3.91% | 11.28 | 11.77 | 227725 | 25961.22 | 3.42% |
| 2026-02-11 | 11.74 | 11.75 | -0.06 | -0.51% | 11.67 | 11.86 | 128317 | 15093.51 | 1.93% |
| 2026-02-10 | 12.16 | 11.81 | -0.42 | -3.43% | 11.78 | 12.27 | 233738 | 27852.59 | 3.51% |
| 2026-02-09 | 12.36 | 12.23 | -0.02 | -0.16% | 12.18 | 12.42 | 150423 | 18472.86 | 2.26% |
| 2026-02-06 | 12.30 | 12.25 | -0.24 | -1.92% | 12.20 | 12.40 | 171545 | 21087.00 | 2.58% |
| 2026-02-05 | 11.96 | 12.49 | 0.54 | 4.52% | 11.89 | 12.50 | 305759 | 37805.99 | 4.60% |
| 2026-02-04 | 11.90 | 11.95 | 0.05 | 0.42% | 11.78 | 12.03 | 111928 | 13303.47 | 1.68% |
| 2026-02-03 | 11.79 | 11.90 | 0.25 | 2.15% | 11.70 | 11.91 | 122396 | 14467.84 | 1.84% |
| 2026-02-02 | 11.75 | 11.65 | -0.20 | -1.69% | 11.65 | 12.03 | 153160 | 18157.86 | 2.30% |
| 2026-01-30 | 11.73 | 11.85 | 0.08 | 0.68% | 11.71 | 11.96 | 165100 | 19545.93 | 2.48% |
| 2026-01-29 | 12.06 | 11.77 | -0.32 | -2.65% | 11.74 | 12.21 | 248143 | 29648.72 | 3.73% |
| 2026-01-28 | 12.38 | 12.09 | -0.34 | -2.74% | 12.01 | 12.44 | 206846 | 25221.11 | 3.11% |
| 2026-01-27 | 12.31 | 12.43 | 0.12 | 0.97% | 12.08 | 12.48 | 213999 | 26283.19 | 3.22% |
| 2026-01-26 | 12.79 | 12.31 | -0.57 | -4.43% | 12.20 | 12.86 | 279232 | 34893.95 | 4.20% |
| 2026-01-23 | 12.90 | 12.88 | 0.18 | 1.42% | 12.65 | 12.92 | 227273 | 29075.85 | 3.42% |
| 2026-01-22 | 12.54 | 12.70 | 0.24 | 1.93% | 12.46 | 12.75 | 212861 | 26898.50 | 3.20% |
| 2026-01-21 | 12.46 | 12.46 | 0.01 | 0.08% | 12.27 | 12.63 | 190677 | 23716.53 | 2.87% |
| 2026-01-20 | 12.70 | 12.45 | -0.24 | -1.89% | 12.39 | 12.93 | 296335 | 37371.54 | 4.45% |
| 2026-01-19 | 12.51 | 12.69 | 0.22 | 1.76% | 12.36 | 12.85 | 289971 | 36564.30 | 4.36% |
| 2026-01-16 | 12.90 | 12.47 | -0.36 | -2.81% | 12.46 | 13.06 | 291430 | 36961.07 | 4.38% |
| 2026-01-15 | 13.56 | 12.83 | -0.91 | -6.62% | 12.68 | 13.65 | 492814 | 64142.89 | 7.41% |
| 2026-01-14 | 13.90 | 13.74 | -0.42 | -2.97% | 13.51 | 14.30 | 656250 | 91631.99 | 9.86% |
| 2026-01-13 | 14.04 | 14.16 | 0.31 | 2.24% | 13.55 | 14.85 | 843863 | 119481.86 | 12.68% |
| 2026-01-12 | 14.63 | 13.85 | -0.19 | -1.35% | 13.57 | 14.63 | 933752 | 130613.31 | 14.03% |
| 2026-01-09 | 12.76 | 14.04 | 1.28 | 10.03% | 12.44 | 14.04 | 641031 | 84197.62 | 9.63% |
| 2026-01-08 | 12.50 | 12.76 | 0.56 | 4.59% | 12.38 | 13.40 | 667469 | 86328.31 | 10.03% |
| 2026-01-07 | 11.88 | 12.20 | 0.43 | 3.65% | 11.73 | 12.40 | 594924 | 72062.19 | 8.94% |
| 2026-01-06 | 11.10 | 11.77 | 0.74 | 6.71% | 11.05 | 12.12 | 767208 | 89848.97 | 11.53% |
| 2026-01-05 | 11.00 | 11.03 | 0.00 | 0.00% | 10.86 | 11.36 | 326069 | 36110.53 | 4.90% |
| 2025-12-31 | 11.44 | 11.03 | -0.41 | -3.58% | 11.00 | 11.47 | 438978 | 48897.04 | 6.60% |
| 2025-12-30 | 10.95 | 11.44 | 0.44 | 4.00% | 10.61 | 11.80 | 649955 | 73223.31 | 9.77% |
| 2025-12-29 | 11.12 | 11.00 | -0.10 | -0.90% | 10.72 | 11.24 | 426735 | 46727.50 | 6.41% |
| 2025-12-26 | 11.40 | 11.10 | -0.36 | -3.14% | 11.07 | 11.53 | 406689 | 45710.30 | 6.11% |
| 2025-12-25 | 11.16 | 11.46 | 0.32 | 2.87% | 10.87 | 11.59 | 481490 | 54219.87 | 7.24% |
| 2025-12-24 | 11.02 | 11.14 | 0.00 | 0.00% | 11.02 | 11.26 | 257722 | 28709.38 | 3.87% |
| 2025-12-23 | 11.28 | 11.14 | -0.13 | -1.15% | 11.08 | 11.49 | 355645 | 40089.51 | 5.34% |
| 2025-12-22 | 11.76 | 11.27 | -0.51 | -4.33% | 11.26 | 11.80 | 570078 | 65547.65 | 8.57% |
| 2025-12-19 | 11.40 | 11.78 | 0.52 | 4.62% | 11.40 | 11.96 | 656673 | 77347.34 | 9.87% |
| 2025-12-18 | 10.96 | 11.26 | 0.28 | 2.55% | 10.87 | 11.49 | 476646 | 53549.99 | 7.16% |
| 2025-12-17 | 11.11 | 10.98 | -0.48 | -4.19% | 10.56 | 11.13 | 571889 | 61962.33 | 8.59% |
| 2025-12-16 | 11.59 | 11.46 | 0.06 | 0.53% | 11.15 | 11.87 | 648454 | 75220.06 | 9.75% |
| 2025-12-15 | 11.50 | 11.40 | -0.36 | -3.06% | 11.14 | 11.67 | 558178 | 63562.30 | 8.39% |
| 2025-12-12 | 11.50 | 11.76 | 0.36 | 3.16% | 11.28 | 11.97 | 720833 | 84650.21 | 10.83% |
| 2025-12-11 | 11.70 | 11.40 | -0.62 | -5.16% | 11.34 | 11.95 | 779589 | 90170.05 | 11.72% |
| 2025-12-10 | 11.86 | 12.02 | 0.39 | 3.35% | 11.60 | 12.38 | 1017749 | 121815.92 | 15.30% |
| 2025-12-09 | 12.12 | 11.63 | -0.13 | -1.11% | 11.51 | 12.66 | 1436434 | 171114.92 | 21.59% |
| 2025-12-08 | 10.93 | 11.76 | 1.07 | 10.01% | 10.91 | 11.76 | 760674 | 86313.30 | 11.43% |
| 2025-12-05 | 10.34 | 10.69 | 0.20 | 1.91% | 10.01 | 10.87 | 716422 | 74961.56 | 10.77% |
| 2025-12-04 | 10.15 | 10.49 | 0.41 | 4.07% | 10.15 | 11.09 | 797396 | 84572.16 | 11.98% |
| 2025-12-03 | 10.74 | 10.08 | -0.56 | -5.26% | 10.08 | 10.74 | 517377 | 53107.40 | 7.78% |
| 2025-12-02 | 10.60 | 10.64 | -0.17 | -1.57% | 10.24 | 10.86 | 658120 | 69316.16 | 9.89% |
| 2025-12-01 | 10.95 | 10.81 | -0.14 | -1.28% | 10.79 | 11.25 | 722920 | 79537.44 | 10.86% |
| 2025-11-28 | 10.89 | 10.95 | 0.23 | 2.15% | 10.61 | 11.33 | 763799 | 84136.83 | 11.48% |
| 2025-11-27 | 10.77 | 10.72 | -0.04 | -0.37% | 10.64 | 11.25 | 824901 | 89717.75 | 12.40% |
| 2025-11-26 | 9.78 | 10.76 | 0.98 | 10.02% | 9.61 | 10.76 | 494611 | 51082.13 | 7.43% |
| 2025-11-25 | 9.66 | 9.78 | 0.39 | 4.15% | 9.58 | 9.99 | 392426 | 38218.86 | 5.90% |
| 2025-11-24 | 9.58 | 9.39 | -0.18 | -1.88% | 9.21 | 9.72 | 396778 | 37187.18 | 5.96% |
七 匹 狼(002029)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。
