| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.39 | 6.34 | -0.10 | -1.55% | 6.25 | 6.43 | 70517 | 4456.52 | 1.06% |
| 2025-03-28 | 6.48 | 6.44 | -0.04 | -0.62% | 6.40 | 6.49 | 53068 | 3420.77 | 0.80% |
| 2025-03-27 | 6.49 | 6.48 | -0.03 | -0.46% | 6.40 | 6.52 | 62744 | 4055.81 | 0.94% |
| 2025-03-26 | 6.48 | 6.51 | 0.03 | 0.46% | 6.45 | 6.52 | 61481 | 3993.13 | 0.92% |
| 2025-03-25 | 6.41 | 6.48 | 0.07 | 1.09% | 6.37 | 6.51 | 61381 | 3952.38 | 0.92% |
| 2025-03-24 | 6.46 | 6.41 | -0.04 | -0.62% | 6.29 | 6.47 | 79061 | 5038.77 | 1.19% |
| 2025-03-21 | 6.48 | 6.45 | -0.04 | -0.62% | 6.42 | 6.53 | 69730 | 4508.77 | 1.05% |
| 2025-03-20 | 6.56 | 6.49 | -0.06 | -0.92% | 6.47 | 6.56 | 75557 | 4909.89 | 1.14% |
| 2025-03-19 | 6.56 | 6.55 | -0.02 | -0.30% | 6.49 | 6.58 | 81378 | 5309.48 | 1.22% |
| 2025-03-18 | 6.59 | 6.57 | 0.01 | 0.15% | 6.53 | 6.60 | 73114 | 4790.40 | 1.10% |
| 2025-03-17 | 6.72 | 6.56 | -0.11 | -1.65% | 6.53 | 6.73 | 148722 | 9796.63 | 2.24% |
| 2025-03-14 | 6.60 | 6.67 | 0.02 | 0.30% | 6.57 | 6.69 | 168590 | 11184.17 | 2.53% |
| 2025-03-13 | 6.64 | 6.65 | -0.03 | -0.45% | 6.56 | 6.74 | 142714 | 9470.52 | 2.14% |
| 2025-03-12 | 6.43 | 6.68 | 0.26 | 4.05% | 6.36 | 6.84 | 277098 | 18330.33 | 4.16% |
| 2025-03-11 | 6.34 | 6.42 | -0.02 | -0.31% | 6.32 | 6.47 | 159756 | 10189.90 | 2.40% |
| 2025-03-10 | 6.21 | 6.44 | 0.27 | 4.38% | 6.19 | 6.58 | 291504 | 18669.20 | 4.38% |
| 2025-03-07 | 6.24 | 6.17 | -0.03 | -0.48% | 6.14 | 6.29 | 72718 | 4511.02 | 1.09% |
| 2025-03-06 | 6.16 | 6.20 | 0.06 | 0.98% | 6.11 | 6.21 | 81068 | 5004.93 | 1.22% |
| 2025-03-05 | 6.19 | 6.14 | -0.05 | -0.81% | 6.05 | 6.19 | 102728 | 6269.68 | 1.54% |
| 2025-03-04 | 6.14 | 6.19 | 0.01 | 0.16% | 6.12 | 6.21 | 61452 | 3791.01 | 0.92% |
| 2025-03-03 | 6.19 | 6.18 | 0.03 | 0.49% | 6.16 | 6.33 | 94866 | 5922.54 | 1.43% |
| 2025-02-28 | 6.28 | 6.15 | -0.17 | -2.69% | 6.13 | 6.36 | 107063 | 6662.24 | 1.61% |
| 2025-02-27 | 6.28 | 6.32 | 0.09 | 1.44% | 6.19 | 6.33 | 130484 | 8183.26 | 1.96% |
| 2025-02-26 | 6.14 | 6.23 | 0.09 | 1.47% | 6.14 | 6.27 | 99169 | 6174.50 | 1.49% |
| 2025-02-25 | 6.13 | 6.14 | -0.05 | -0.81% | 6.11 | 6.21 | 71060 | 4371.54 | 1.07% |
| 2025-02-24 | 6.14 | 6.19 | 0.03 | 0.49% | 6.11 | 6.23 | 92926 | 5742.23 | 1.40% |
| 2025-02-21 | 6.20 | 6.16 | -0.07 | -1.12% | 6.12 | 6.24 | 98234 | 6045.91 | 1.48% |
| 2025-02-20 | 6.13 | 6.23 | 0.07 | 1.14% | 6.13 | 6.24 | 84453 | 5236.94 | 1.27% |
| 2025-02-19 | 6.12 | 6.16 | 0.04 | 0.65% | 6.10 | 6.16 | 59507 | 3651.10 | 0.89% |
| 2025-02-18 | 6.30 | 6.12 | -0.18 | -2.86% | 6.12 | 6.30 | 99148 | 6135.57 | 1.49% |
| 2025-02-17 | 6.23 | 6.30 | 0.08 | 1.29% | 6.20 | 6.32 | 97369 | 6101.49 | 1.46% |
| 2025-02-14 | 6.29 | 6.22 | -0.06 | -0.96% | 6.19 | 6.29 | 94900 | 5911.03 | 1.43% |
| 2025-02-13 | 6.30 | 6.28 | -0.02 | -0.32% | 6.24 | 6.37 | 104438 | 6592.26 | 1.57% |
| 2025-02-12 | 6.28 | 6.30 | 0.01 | 0.16% | 6.20 | 6.32 | 80647 | 5052.75 | 1.21% |
| 2025-02-11 | 6.33 | 6.29 | -0.03 | -0.47% | 6.25 | 6.35 | 69726 | 4379.53 | 1.05% |
| 2025-02-10 | 6.26 | 6.32 | 0.08 | 1.28% | 6.24 | 6.32 | 87471 | 5491.22 | 1.31% |
| 2025-02-07 | 6.18 | 6.24 | 0.06 | 0.97% | 6.16 | 6.31 | 108153 | 6759.69 | 1.63% |
| 2025-02-06 | 6.13 | 6.18 | 0.04 | 0.65% | 6.04 | 6.19 | 78070 | 4787.47 | 1.17% |
| 2025-02-05 | 6.20 | 6.14 | -0.01 | -0.16% | 6.09 | 6.22 | 61246 | 3768.38 | 0.92% |
| 2025-01-27 | 6.20 | 6.15 | 0.00 | 0.00% | 6.13 | 6.29 | 76223 | 4735.18 | 1.15% |
| 2025-01-24 | 6.12 | 6.15 | 0.00 | 0.00% | 6.08 | 6.20 | 78179 | 4789.53 | 1.17% |
| 2025-01-23 | 6.18 | 6.15 | 0.05 | 0.82% | 6.15 | 6.39 | 108829 | 6790.33 | 1.64% |
| 2025-01-22 | 6.17 | 6.10 | -0.09 | -1.45% | 6.07 | 6.20 | 61213 | 3739.60 | 0.92% |
| 2025-01-21 | 6.27 | 6.19 | -0.04 | -0.64% | 6.15 | 6.29 | 61178 | 3784.47 | 0.92% |
| 2025-01-20 | 6.18 | 6.23 | 0.08 | 1.30% | 6.12 | 6.26 | 81544 | 5064.29 | 1.23% |
| 2025-01-17 | 6.18 | 6.15 | -0.06 | -0.97% | 6.08 | 6.21 | 69857 | 4289.99 | 1.05% |
| 2025-01-16 | 6.12 | 6.21 | 0.15 | 2.48% | 6.12 | 6.29 | 117925 | 7308.91 | 1.77% |
| 2025-01-15 | 6.01 | 6.06 | 0.03 | 0.50% | 6.01 | 6.12 | 79314 | 4809.77 | 1.19% |
| 2025-01-14 | 5.85 | 6.03 | 0.21 | 3.61% | 5.85 | 6.04 | 99359 | 5931.27 | 1.49% |
| 2025-01-13 | 5.78 | 5.82 | -0.03 | -0.51% | 5.67 | 5.83 | 71049 | 4096.86 | 1.07% |
| 2025-01-10 | 6.10 | 5.85 | -0.23 | -3.78% | 5.84 | 6.10 | 96451 | 5731.69 | 1.45% |
| 2025-01-09 | 6.08 | 6.08 | -0.05 | -0.82% | 6.05 | 6.13 | 69161 | 4212.33 | 1.04% |
| 2025-01-08 | 6.19 | 6.13 | -0.04 | -0.65% | 5.96 | 6.19 | 91681 | 5564.83 | 1.38% |
| 2025-01-07 | 6.13 | 6.17 | 0.05 | 0.82% | 6.03 | 6.18 | 85332 | 5217.70 | 1.28% |
| 2025-01-06 | 6.13 | 6.12 | 0.00 | 0.00% | 5.85 | 6.20 | 123425 | 7497.48 | 1.85% |
| 2025-01-03 | 6.50 | 6.12 | -0.40 | -6.13% | 6.12 | 6.58 | 161665 | 10140.97 | 2.43% |
| 2025-01-02 | 6.53 | 6.52 | -0.02 | -0.31% | 6.44 | 6.74 | 141515 | 9336.09 | 2.13% |
| 2024-12-31 | 6.65 | 6.54 | -0.10 | -1.51% | 6.52 | 6.81 | 124808 | 8299.74 | 1.88% |
| 2024-12-30 | 6.76 | 6.64 | -0.11 | -1.63% | 6.62 | 6.77 | 81778 | 5446.08 | 1.23% |
| 2024-12-27 | 6.77 | 6.75 | -0.02 | -0.30% | 6.69 | 6.84 | 100798 | 6832.77 | 1.51% |
| 2024-12-26 | 6.66 | 6.77 | 0.12 | 1.80% | 6.66 | 6.88 | 119291 | 8087.68 | 1.79% |
| 2024-12-25 | 6.69 | 6.65 | -0.09 | -1.34% | 6.47 | 6.75 | 128228 | 8457.95 | 1.93% |
| 2024-12-24 | 6.55 | 6.74 | 0.20 | 3.06% | 6.53 | 6.83 | 167897 | 11217.28 | 2.52% |
| 2024-12-23 | 6.81 | 6.54 | -0.33 | -4.80% | 6.50 | 6.83 | 186433 | 12357.01 | 2.80% |
| 2024-12-20 | 6.76 | 6.87 | 0.13 | 1.93% | 6.75 | 6.98 | 203462 | 13954.01 | 3.06% |
| 2024-12-19 | 6.71 | 6.74 | -0.06 | -0.88% | 6.60 | 6.75 | 132009 | 8836.25 | 1.98% |
| 2024-12-18 | 6.84 | 6.80 | -0.05 | -0.73% | 6.76 | 6.91 | 144454 | 9875.23 | 2.17% |
| 2024-12-17 | 7.15 | 6.85 | -0.36 | -4.99% | 6.80 | 7.22 | 278854 | 19369.29 | 4.19% |
| 2024-12-16 | 7.25 | 7.21 | -0.06 | -0.83% | 7.16 | 7.42 | 250060 | 18235.08 | 3.76% |
| 2024-12-13 | 7.28 | 7.27 | -0.07 | -0.95% | 7.26 | 7.52 | 364660 | 26871.03 | 5.48% |
| 2024-12-12 | 7.22 | 7.34 | 0.11 | 1.52% | 7.16 | 7.37 | 329748 | 24101.68 | 4.96% |
| 2024-12-11 | 7.16 | 7.23 | 0.09 | 1.26% | 7.10 | 7.29 | 221281 | 15990.26 | 3.33% |
| 2024-12-10 | 7.35 | 7.14 | 0.00 | 0.00% | 7.12 | 7.35 | 250902 | 18104.82 | 3.77% |
| 2024-12-09 | 7.22 | 7.14 | -0.13 | -1.79% | 7.03 | 7.24 | 269008 | 19183.19 | 4.04% |
| 2024-12-06 | 7.12 | 7.27 | 0.13 | 1.82% | 7.04 | 7.34 | 437009 | 31473.14 | 6.57% |
| 2024-12-05 | 7.29 | 7.14 | -0.18 | -2.46% | 7.11 | 7.53 | 475847 | 34374.59 | 7.15% |
| 2024-12-04 | 7.50 | 7.32 | -0.81 | -9.96% | 7.32 | 7.64 | 853634 | 63519.45 | 12.83% |
| 2024-12-03 | 8.66 | 8.13 | 0.26 | 3.30% | 7.88 | 8.66 | 1346846 | 113778.64 | 20.24% |
| 2024-12-02 | 7.53 | 7.87 | 0.72 | 10.07% | 7.50 | 7.87 | 224941 | 17309.79 | 3.38% |
| 2024-11-29 | 6.50 | 7.15 | 0.65 | 10.00% | 6.47 | 7.15 | 273140 | 19033.34 | 4.10% |
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。
