| 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 | 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% |
| 2025-11-21 | 10.20 | 9.57 | -0.81 | -7.80% | 9.53 | 10.42 | 524774 | 51695.18 | 7.89% |
| 2025-11-20 | 10.60 | 10.38 | -0.45 | -4.16% | 9.88 | 10.95 | 750606 | 77231.01 | 11.28% |
| 2025-11-19 | 11.40 | 10.83 | -0.86 | -7.36% | 10.52 | 11.68 | 999319 | 111074.77 | 15.02% |
| 2025-11-18 | 10.63 | 11.69 | 1.06 | 9.97% | 10.45 | 11.69 | 981468 | 110900.62 | 14.75% |
| 2025-11-17 | 10.61 | 10.63 | 0.31 | 3.00% | 10.36 | 11.09 | 582422 | 62154.56 | 8.75% |
| 2025-11-14 | 10.65 | 10.32 | -0.62 | -5.67% | 10.32 | 11.11 | 789757 | 84129.74 | 11.87% |
| 2025-11-13 | 10.20 | 10.94 | 0.77 | 7.57% | 9.90 | 11.19 | 1041165 | 108164.52 | 15.65% |
| 2025-11-12 | 9.42 | 10.17 | 0.70 | 7.39% | 9.42 | 10.42 | 962703 | 97839.89 | 14.47% |
| 2025-11-11 | 9.46 | 9.47 | -0.12 | -1.25% | 9.23 | 9.55 | 388091 | 36452.50 | 5.83% |
| 2025-11-10 | 9.16 | 9.59 | 0.30 | 3.23% | 9.04 | 9.80 | 561866 | 52882.57 | 8.44% |
| 2025-11-07 | 9.07 | 9.29 | 0.16 | 1.75% | 9.02 | 9.55 | 453213 | 42139.58 | 6.81% |
| 2025-11-06 | 9.30 | 9.13 | -0.08 | -0.87% | 9.05 | 9.30 | 332500 | 30425.75 | 5.00% |
| 2025-11-05 | 9.15 | 9.21 | -0.05 | -0.54% | 9.01 | 9.40 | 393930 | 36264.98 | 5.92% |
| 2025-11-04 | 8.86 | 9.26 | 0.34 | 3.81% | 8.78 | 9.47 | 559892 | 51400.80 | 8.41% |
| 2025-11-03 | 8.80 | 8.92 | 0.02 | 0.22% | 8.72 | 8.96 | 272954 | 24190.16 | 4.10% |
| 2025-10-31 | 8.87 | 8.90 | 0.03 | 0.34% | 8.79 | 9.13 | 364785 | 32665.87 | 5.48% |
| 2025-10-30 | 9.13 | 8.87 | -0.07 | -0.78% | 8.83 | 9.26 | 462877 | 41973.70 | 6.96% |
| 2025-10-29 | 9.03 | 8.94 | -0.11 | -1.22% | 8.64 | 9.06 | 437961 | 38711.89 | 6.58% |
| 2025-10-28 | 8.88 | 9.05 | 0.11 | 1.23% | 8.72 | 9.30 | 475721 | 42918.71 | 7.15% |
| 2025-10-27 | 9.15 | 8.94 | -0.19 | -2.08% | 8.86 | 9.35 | 492782 | 44557.96 | 7.41% |
| 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% |
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。
