| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.44 | 9.13 | -0.22 | -2.35% | 9.05 | 9.49 | 485572 | 44726.64 | 7.30% |
| 2025-10-23 | 9.29 | 9.35 | -0.27 | -2.81% | 9.02 | 9.93 | 709682 | 66135.45 | 10.67% |
| 2025-10-22 | 9.50 | 9.62 | -0.10 | -1.03% | 9.40 | 10.10 | 839252 | 81853.41 | 12.61% |
| 2025-10-21 | 10.24 | 9.72 | 0.20 | 2.10% | 9.40 | 10.24 | 1145966 | 112631.02 | 17.22% |
| 2025-10-20 | 9.18 | 9.52 | 0.87 | 10.06% | 9.18 | 9.52 | 238525 | 22486.35 | 3.58% |
| 2025-10-17 | 9.20 | 8.65 | -0.72 | -7.68% | 8.63 | 9.28 | 531427 | 47433.43 | 7.99% |
| 2025-10-16 | 9.03 | 9.37 | 0.43 | 4.81% | 8.79 | 9.83 | 740181 | 69430.32 | 11.12% |
| 2025-10-15 | 9.10 | 8.94 | 0.00 | 0.00% | 8.82 | 9.49 | 475524 | 43017.60 | 7.15% |
| 2025-10-14 | 9.29 | 8.94 | -0.44 | -4.69% | 8.90 | 9.40 | 655520 | 59852.26 | 9.85% |
| 2025-10-13 | 8.80 | 9.38 | 0.26 | 2.85% | 8.66 | 9.89 | 912685 | 84739.86 | 13.72% |
| 2025-10-10 | 8.22 | 9.12 | 0.83 | 10.01% | 8.19 | 9.12 | 395810 | 34904.07 | 5.95% |
| 2025-10-09 | 8.00 | 8.29 | 0.26 | 3.24% | 8.00 | 8.44 | 520967 | 42998.49 | 7.83% |
| 2025-09-30 | 7.94 | 8.03 | 0.06 | 0.75% | 7.81 | 8.28 | 553598 | 44461.60 | 8.32% |
| 2025-09-29 | 8.03 | 7.97 | -0.45 | -5.34% | 7.84 | 8.36 | 686637 | 55186.64 | 10.32% |
| 2025-09-26 | 9.55 | 8.42 | -0.93 | -9.95% | 8.42 | 10.00 | 1147301 | 103480.23 | 17.24% |
| 2025-09-25 | 8.96 | 9.35 | 0.85 | 10.00% | 8.87 | 9.35 | 352138 | 32435.94 | 5.29% |
| 2025-09-24 | 7.81 | 8.50 | 0.77 | 9.96% | 7.81 | 8.50 | 432735 | 35978.24 | 6.50% |
| 2025-09-23 | 7.40 | 7.73 | 0.24 | 3.20% | 7.18 | 8.20 | 477981 | 36359.52 | 7.18% |
| 2025-09-22 | 7.58 | 7.49 | 0.15 | 2.04% | 7.27 | 7.63 | 360974 | 26951.62 | 5.42% |
| 2025-09-19 | 7.17 | 7.34 | 0.11 | 1.52% | 7.05 | 7.46 | 279022 | 20270.12 | 4.19% |
| 2025-09-18 | 7.08 | 7.23 | 0.14 | 1.97% | 7.05 | 7.44 | 264765 | 19157.31 | 3.98% |
| 2025-09-17 | 7.06 | 7.09 | 0.04 | 0.57% | 7.04 | 7.11 | 84668 | 5990.32 | 1.27% |
| 2025-09-16 | 7.05 | 7.05 | 0.04 | 0.57% | 7.00 | 7.09 | 75265 | 5296.45 | 1.13% |
| 2025-09-15 | 7.08 | 7.01 | -0.09 | -1.27% | 6.98 | 7.10 | 81934 | 5763.54 | 1.23% |
| 2025-09-12 | 7.03 | 7.10 | 0.06 | 0.85% | 7.00 | 7.11 | 177822 | 12530.56 | 2.67% |
| 2025-09-11 | 6.98 | 7.04 | 0.04 | 0.57% | 6.87 | 7.05 | 88624 | 6163.24 | 1.33% |
| 2025-09-10 | 6.98 | 7.00 | 0.03 | 0.43% | 6.94 | 7.01 | 61226 | 4271.19 | 0.92% |
| 2025-09-09 | 7.05 | 6.97 | -0.09 | -1.27% | 6.94 | 7.06 | 84776 | 5930.24 | 1.27% |
| 2025-09-08 | 7.08 | 7.06 | -0.03 | -0.42% | 7.02 | 7.11 | 96703 | 6824.11 | 1.45% |
| 2025-09-05 | 7.00 | 7.09 | 0.08 | 1.14% | 6.95 | 7.09 | 91271 | 6418.14 | 1.37% |
| 2025-09-04 | 6.96 | 7.01 | 0.06 | 0.86% | 6.90 | 7.06 | 115422 | 8073.47 | 1.73% |
| 2025-09-03 | 7.08 | 6.95 | -0.13 | -1.84% | 6.91 | 7.09 | 93060 | 6500.90 | 1.40% |
| 2025-09-02 | 7.16 | 7.08 | -0.07 | -0.98% | 6.98 | 7.18 | 123948 | 8746.49 | 1.86% |
| 2025-09-01 | 7.20 | 7.15 | -0.03 | -0.42% | 7.12 | 7.26 | 132531 | 9507.09 | 1.99% |
| 2025-08-29 | 7.30 | 7.18 | -0.14 | -1.91% | 7.16 | 7.36 | 138505 | 10075.86 | 2.08% |
| 2025-08-28 | 7.31 | 7.32 | -0.05 | -0.68% | 7.07 | 7.37 | 193321 | 14023.97 | 2.91% |
| 2025-08-27 | 7.68 | 7.37 | -0.16 | -2.12% | 7.34 | 7.86 | 224604 | 17001.67 | 3.38% |
| 2025-08-26 | 7.58 | 7.53 | -0.08 | -1.05% | 7.49 | 7.58 | 158233 | 11917.65 | 2.38% |
| 2025-08-25 | 7.77 | 7.61 | -0.06 | -0.78% | 7.55 | 7.79 | 220333 | 16752.70 | 3.31% |
| 2025-08-22 | 7.78 | 7.67 | -0.41 | -5.07% | 7.53 | 7.85 | 369391 | 28325.30 | 5.55% |
| 2025-08-21 | 7.78 | 8.08 | 0.31 | 3.99% | 7.74 | 8.48 | 413431 | 33582.97 | 6.21% |
| 2025-08-20 | 7.65 | 7.77 | 0.05 | 0.65% | 7.59 | 7.86 | 244633 | 18894.20 | 3.68% |
| 2025-08-19 | 7.48 | 7.72 | 0.24 | 3.21% | 7.46 | 7.88 | 353839 | 27214.62 | 5.32% |
| 2025-08-18 | 7.53 | 7.48 | -0.04 | -0.53% | 7.46 | 7.59 | 258565 | 19424.80 | 3.89% |
| 2025-08-15 | 7.60 | 7.52 | 0.01 | 0.13% | 7.31 | 7.66 | 386313 | 28967.23 | 5.81% |
| 2025-08-14 | 7.21 | 7.51 | 0.30 | 4.16% | 7.21 | 7.93 | 548014 | 41355.63 | 8.24% |
| 2025-08-13 | 7.26 | 7.21 | -0.01 | -0.14% | 7.16 | 7.27 | 143274 | 10319.98 | 2.15% |
| 2025-08-12 | 7.26 | 7.22 | -0.06 | -0.82% | 7.21 | 7.30 | 147327 | 10677.22 | 2.21% |
| 2025-08-11 | 7.31 | 7.28 | -0.01 | -0.14% | 7.24 | 7.34 | 184635 | 13423.96 | 2.77% |
| 2025-08-08 | 7.30 | 7.29 | -0.09 | -1.22% | 7.24 | 7.39 | 270938 | 19824.00 | 4.07% |
| 2025-08-07 | 7.61 | 7.38 | -0.11 | -1.47% | 7.21 | 7.78 | 492233 | 36228.03 | 7.40% |
| 2025-08-06 | 6.81 | 7.49 | 0.68 | 9.99% | 6.80 | 7.49 | 279156 | 20045.96 | 4.20% |
| 2025-08-05 | 6.82 | 6.81 | 0.01 | 0.15% | 6.79 | 6.84 | 62349 | 4247.47 | 0.94% |
| 2025-08-04 | 6.75 | 6.80 | 0.03 | 0.44% | 6.70 | 6.81 | 43685 | 2957.18 | 0.66% |
| 2025-08-01 | 6.75 | 6.77 | 0.03 | 0.45% | 6.73 | 6.82 | 48526 | 3281.73 | 0.73% |
| 2025-07-31 | 6.94 | 6.74 | -0.17 | -2.46% | 6.73 | 6.95 | 88188 | 5997.81 | 1.33% |
| 2025-07-30 | 6.94 | 6.91 | -0.02 | -0.29% | 6.84 | 6.98 | 87349 | 6049.67 | 1.31% |
| 2025-07-29 | 6.96 | 6.93 | -0.04 | -0.57% | 6.83 | 6.97 | 73523 | 5054.56 | 1.10% |
| 2025-07-28 | 7.04 | 6.97 | -0.06 | -0.85% | 6.94 | 7.05 | 69392 | 4835.33 | 1.04% |
| 2025-07-25 | 7.04 | 7.03 | -0.01 | -0.14% | 7.02 | 7.08 | 91130 | 6420.36 | 1.37% |
| 2025-07-24 | 7.02 | 7.04 | 0.04 | 0.57% | 7.00 | 7.09 | 92842 | 6539.31 | 1.40% |
| 2025-07-23 | 7.02 | 7.00 | -0.02 | -0.28% | 6.97 | 7.04 | 76799 | 5381.11 | 1.15% |
| 2025-07-22 | 7.00 | 7.02 | 0.04 | 0.57% | 6.91 | 7.02 | 102527 | 7144.10 | 1.54% |
| 2025-07-21 | 6.89 | 6.98 | 0.09 | 1.31% | 6.88 | 7.01 | 97200 | 6771.21 | 1.46% |
| 2025-07-18 | 6.88 | 6.89 | 0.02 | 0.29% | 6.84 | 6.92 | 57884 | 3976.39 | 0.87% |
| 2025-07-17 | 6.85 | 6.87 | 0.00 | 0.00% | 6.84 | 6.90 | 50668 | 3480.34 | 0.76% |
| 2025-07-16 | 6.81 | 6.87 | 0.06 | 0.88% | 6.78 | 6.88 | 64806 | 4440.60 | 0.97% |
| 2025-07-15 | 6.91 | 6.81 | -0.09 | -1.30% | 6.76 | 6.92 | 77760 | 5304.92 | 1.17% |
| 2025-07-14 | 6.90 | 6.90 | -0.01 | -0.14% | 6.89 | 6.95 | 69453 | 4804.84 | 1.04% |
| 2025-07-11 | 6.91 | 6.91 | -0.01 | -0.14% | 6.85 | 6.93 | 79979 | 5519.02 | 1.20% |
| 2025-07-10 | 6.89 | 6.92 | 0.02 | 0.29% | 6.84 | 6.93 | 78742 | 5416.63 | 1.18% |
| 2025-07-09 | 6.96 | 6.90 | -0.06 | -0.86% | 6.89 | 6.97 | 96242 | 6658.40 | 1.45% |
| 2025-07-08 | 6.92 | 6.96 | 0.03 | 0.43% | 6.91 | 6.97 | 65365 | 4535.31 | 0.98% |
| 2025-07-07 | 6.94 | 6.93 | -0.03 | -0.43% | 6.89 | 6.96 | 46113 | 3189.67 | 0.69% |
| 2025-07-04 | 6.94 | 6.96 | -0.01 | -0.14% | 6.92 | 7.02 | 81629 | 5680.71 | 1.23% |
| 2025-07-03 | 6.90 | 6.97 | 0.07 | 1.01% | 6.89 | 6.98 | 78564 | 5447.25 | 1.18% |
| 2025-07-02 | 6.91 | 6.90 | -0.05 | -0.72% | 6.81 | 6.93 | 87397 | 6003.69 | 1.31% |
| 2025-07-01 | 6.74 | 6.95 | 0.21 | 3.12% | 6.73 | 7.08 | 176445 | 12232.51 | 2.65% |
| 2025-06-30 | 6.76 | 6.74 | -0.01 | -0.15% | 6.72 | 6.81 | 63396 | 4276.14 | 0.95% |
| 2025-06-27 | 6.73 | 6.75 | 0.03 | 0.45% | 6.70 | 6.76 | 54130 | 3646.96 | 0.81% |
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。
