| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.79 | 6.72 | -0.06 | -0.88% | 6.71 | 6.85 | 72354 | 4899.75 | 1.09% |
| 2025-06-25 | 6.74 | 6.78 | 0.06 | 0.89% | 6.66 | 6.80 | 85274 | 5748.62 | 1.28% |
| 2025-06-24 | 6.64 | 6.72 | 0.10 | 1.51% | 6.63 | 6.74 | 59876 | 4006.93 | 0.90% |
| 2025-06-23 | 6.64 | 6.62 | -0.08 | -1.19% | 6.56 | 6.67 | 69004 | 4559.41 | 1.04% |
| 2025-06-20 | 6.65 | 6.70 | 0.06 | 0.90% | 6.61 | 6.72 | 73566 | 4911.93 | 1.11% |
| 2025-06-19 | 6.91 | 6.74 | -0.17 | -2.46% | 6.67 | 6.96 | 104706 | 7081.94 | 1.57% |
| 2025-06-18 | 7.09 | 6.91 | -0.15 | -2.12% | 6.86 | 7.11 | 125105 | 8668.42 | 1.88% |
| 2025-06-17 | 7.19 | 7.06 | -0.10 | -1.40% | 7.04 | 7.26 | 177499 | 12594.16 | 2.67% |
| 2025-06-16 | 6.81 | 7.16 | 0.32 | 4.68% | 6.74 | 7.51 | 317378 | 22690.16 | 4.77% |
| 2025-06-13 | 7.05 | 6.84 | -0.26 | -3.66% | 6.80 | 7.09 | 204107 | 14090.56 | 3.07% |
| 2025-06-12 | 6.79 | 7.10 | 0.29 | 4.26% | 6.76 | 7.35 | 279417 | 19763.16 | 4.20% |
| 2025-06-11 | 6.71 | 6.81 | 0.11 | 1.64% | 6.68 | 6.82 | 69862 | 4735.10 | 1.05% |
| 2025-06-10 | 6.76 | 6.70 | -0.07 | -1.03% | 6.65 | 6.80 | 63055 | 4243.35 | 0.95% |
| 2025-06-09 | 6.69 | 6.77 | 0.07 | 1.04% | 6.67 | 6.77 | 54263 | 3645.54 | 0.82% |
| 2025-06-06 | 6.71 | 6.70 | -0.01 | -0.15% | 6.65 | 6.73 | 46680 | 3121.26 | 0.70% |
| 2025-06-05 | 6.80 | 6.71 | -0.12 | -1.76% | 6.69 | 6.85 | 75673 | 5105.93 | 1.14% |
| 2025-06-04 | 6.69 | 6.83 | 0.14 | 2.09% | 6.67 | 6.86 | 120388 | 8161.40 | 1.81% |
| 2025-06-03 | 6.55 | 6.69 | 0.12 | 1.83% | 6.50 | 6.71 | 66563 | 4415.35 | 1.00% |
| 2025-05-30 | 6.65 | 6.57 | -0.09 | -1.35% | 6.57 | 6.70 | 54605 | 3617.33 | 0.82% |
| 2025-05-29 | 6.67 | 6.66 | -0.03 | -0.45% | 6.61 | 6.70 | 61084 | 4065.22 | 0.92% |
| 2025-05-28 | 6.64 | 6.69 | 0.04 | 0.60% | 6.61 | 6.72 | 63273 | 4217.33 | 0.95% |
| 2025-05-27 | 6.59 | 6.65 | 0.07 | 1.06% | 6.56 | 6.66 | 55795 | 3696.88 | 0.84% |
| 2025-05-26 | 6.63 | 6.58 | -0.06 | -0.90% | 6.52 | 6.66 | 65896 | 4342.75 | 0.99% |
| 2025-05-23 | 6.71 | 6.64 | -0.10 | -1.48% | 6.62 | 6.79 | 92492 | 6202.70 | 1.39% |
| 2025-05-22 | 6.80 | 6.74 | -0.09 | -1.32% | 6.73 | 6.90 | 97378 | 6620.93 | 1.46% |
| 2025-05-21 | 6.80 | 6.83 | 0.02 | 0.29% | 6.72 | 6.86 | 99297 | 6744.75 | 1.49% |
| 2025-05-20 | 6.65 | 6.81 | 0.13 | 1.95% | 6.65 | 6.84 | 117041 | 7910.46 | 1.76% |
| 2025-05-19 | 6.62 | 6.68 | 0.02 | 0.30% | 6.57 | 6.68 | 73468 | 4875.25 | 1.10% |
| 2025-05-16 | 6.58 | 6.66 | 0.02 | 0.30% | 6.52 | 6.67 | 127035 | 8396.48 | 1.91% |
| 2025-05-15 | 6.50 | 6.64 | 0.12 | 1.84% | 6.45 | 6.86 | 206444 | 13679.59 | 3.10% |
| 2025-05-14 | 6.51 | 6.52 | 0.01 | 0.15% | 6.41 | 6.57 | 73896 | 4793.56 | 1.11% |
| 2025-05-13 | 6.49 | 6.51 | 0.04 | 0.62% | 6.48 | 6.57 | 78304 | 5100.69 | 1.18% |
| 2025-05-12 | 6.50 | 6.47 | 0.02 | 0.31% | 6.40 | 6.55 | 68939 | 4445.80 | 1.04% |
| 2025-05-09 | 6.39 | 6.45 | 0.06 | 0.94% | 6.39 | 6.53 | 75388 | 4875.87 | 1.13% |
| 2025-05-08 | 6.36 | 6.39 | 0.00 | 0.00% | 6.34 | 6.42 | 51163 | 3269.51 | 0.77% |
| 2025-05-07 | 6.42 | 6.39 | 0.00 | 0.00% | 6.36 | 6.48 | 60228 | 3859.04 | 0.91% |
| 2025-05-06 | 6.28 | 6.39 | 0.13 | 2.08% | 6.28 | 6.39 | 73370 | 4652.76 | 1.10% |
| 2025-04-30 | 6.30 | 6.26 | -0.04 | -0.63% | 6.26 | 6.39 | 66470 | 4200.31 | 1.00% |
| 2025-04-29 | 6.33 | 6.30 | -0.10 | -1.56% | 6.28 | 6.40 | 81264 | 5146.77 | 1.22% |
| 2025-04-28 | 6.44 | 6.40 | 0.10 | 1.59% | 6.34 | 6.54 | 159056 | 10218.63 | 2.39% |
| 2025-04-25 | 6.21 | 6.30 | 0.10 | 1.61% | 6.20 | 6.32 | 68823 | 4319.76 | 1.03% |
| 2025-04-24 | 6.17 | 6.20 | 0.03 | 0.49% | 6.16 | 6.27 | 55553 | 3449.60 | 0.83% |
| 2025-04-23 | 6.20 | 6.17 | -0.02 | -0.32% | 6.16 | 6.26 | 60063 | 3728.06 | 0.90% |
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。
