| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 10.24 | 10.25 | 0.04 | 0.39% | 10.19 | 10.31 | 92204 | 9458.00 | 1.05% |
| 2025-05-19 | 10.15 | 10.21 | 0.11 | 1.09% | 10.10 | 10.22 | 77537 | 7887.39 | 0.88% |
| 2025-05-16 | 10.20 | 10.10 | -0.10 | -0.98% | 10.08 | 10.20 | 80851 | 8171.86 | 0.92% |
| 2025-05-15 | 10.19 | 10.20 | 0.01 | 0.10% | 10.13 | 10.25 | 108520 | 11070.58 | 1.23% |
| 2025-05-14 | 10.19 | 10.19 | 0.00 | 0.00% | 10.10 | 10.21 | 81285 | 8263.93 | 0.92% |
| 2025-05-13 | 10.18 | 10.19 | 0.02 | 0.20% | 10.12 | 10.24 | 108537 | 11049.64 | 1.23% |
| 2025-05-12 | 10.23 | 10.17 | -0.17 | -1.64% | 10.10 | 10.26 | 165721 | 16826.02 | 1.88% |
| 2025-05-09 | 10.45 | 10.34 | -0.09 | -0.86% | 10.33 | 10.55 | 144043 | 15022.68 | 1.64% |
| 2025-05-08 | 10.39 | 10.43 | -0.05 | -0.48% | 10.31 | 10.45 | 148619 | 15462.21 | 1.69% |
| 2025-05-07 | 10.30 | 10.48 | 0.21 | 2.04% | 10.25 | 10.62 | 286676 | 29887.15 | 3.26% |
| 2025-05-06 | 10.15 | 10.27 | 0.13 | 1.28% | 10.15 | 10.28 | 111383 | 11410.76 | 1.27% |
| 2025-04-30 | 10.12 | 10.14 | 0.03 | 0.30% | 10.10 | 10.22 | 99259 | 10095.50 | 1.13% |
| 2025-04-29 | 10.06 | 10.11 | 0.06 | 0.60% | 10.01 | 10.15 | 83362 | 8413.79 | 0.95% |
| 2025-04-28 | 10.18 | 10.05 | -0.13 | -1.28% | 10.04 | 10.28 | 103678 | 10483.07 | 1.18% |
| 2025-04-25 | 10.20 | 10.18 | -0.04 | -0.39% | 10.17 | 10.25 | 84887 | 8662.26 | 0.96% |
| 2025-04-24 | 10.30 | 10.22 | -0.08 | -0.78% | 10.16 | 10.38 | 136522 | 13987.59 | 1.55% |
| 2025-04-23 | 10.49 | 10.30 | -0.29 | -2.74% | 10.28 | 10.59 | 230157 | 23850.35 | 2.62% |
| 2025-04-22 | 10.58 | 10.59 | 0.04 | 0.38% | 10.48 | 10.67 | 165897 | 17547.23 | 1.89% |
| 2025-04-21 | 10.45 | 10.55 | 0.09 | 0.86% | 10.40 | 10.58 | 119241 | 12545.02 | 1.36% |
| 2025-04-18 | 10.82 | 10.46 | -0.36 | -3.33% | 10.46 | 10.82 | 190173 | 20084.00 | 2.16% |
| 2025-04-17 | 10.79 | 10.82 | -0.04 | -0.37% | 10.74 | 10.94 | 160432 | 17412.66 | 1.82% |
| 2025-04-16 | 11.05 | 10.86 | -0.25 | -2.25% | 10.68 | 11.11 | 267671 | 29149.63 | 3.04% |
| 2025-04-15 | 11.32 | 11.11 | -0.24 | -2.11% | 10.95 | 11.32 | 307983 | 34100.62 | 3.50% |
| 2025-04-14 | 11.09 | 11.35 | 0.11 | 0.98% | 11.09 | 11.46 | 419368 | 47316.61 | 4.77% |
| 2025-04-11 | 11.90 | 11.24 | -0.83 | -6.88% | 11.18 | 11.97 | 574561 | 65497.82 | 6.53% |
| 2025-04-10 | 11.33 | 12.07 | 0.13 | 1.09% | 11.33 | 12.35 | 740767 | 88416.59 | 8.42% |
| 2025-04-09 | 12.79 | 11.94 | -0.52 | -4.17% | 11.62 | 13.56 | 1038948 | 130163.19 | 11.81% |
| 2025-04-08 | 11.40 | 12.46 | 1.13 | 9.97% | 10.63 | 12.46 | 956183 | 112914.11 | 10.87% |
| 2025-04-07 | 10.80 | 11.33 | 1.02 | 9.89% | 10.62 | 11.33 | 765763 | 84416.65 | 8.70% |
| 2025-04-03 | 10.25 | 10.31 | 0.11 | 1.08% | 10.17 | 10.35 | 111309 | 11442.17 | 1.26% |
| 2025-04-02 | 10.11 | 10.20 | 0.06 | 0.59% | 10.08 | 10.26 | 69324 | 7045.66 | 0.79% |
| 2025-04-01 | 9.96 | 10.14 | 0.18 | 1.81% | 9.96 | 10.15 | 68246 | 6888.95 | 0.78% |
| 2025-03-31 | 10.00 | 9.96 | -0.07 | -0.70% | 9.88 | 10.06 | 70013 | 6974.12 | 0.80% |
| 2025-03-28 | 10.23 | 10.03 | -0.16 | -1.57% | 10.00 | 10.23 | 75188 | 7571.93 | 0.85% |
| 2025-03-27 | 10.24 | 10.19 | -0.08 | -0.78% | 10.14 | 10.26 | 59599 | 6081.54 | 0.68% |
| 2025-03-26 | 10.30 | 10.27 | -0.03 | -0.29% | 10.23 | 10.35 | 62235 | 6402.70 | 0.71% |
| 2025-03-25 | 10.25 | 10.30 | 0.07 | 0.68% | 10.16 | 10.32 | 67654 | 6927.40 | 0.77% |
| 2025-03-24 | 10.39 | 10.23 | -0.16 | -1.54% | 10.07 | 10.42 | 104844 | 10729.97 | 1.19% |
| 2025-03-21 | 10.60 | 10.39 | -0.22 | -2.07% | 10.38 | 10.60 | 100087 | 10481.97 | 1.14% |
| 2025-03-20 | 10.70 | 10.61 | -0.11 | -1.03% | 10.61 | 10.74 | 75926 | 8085.69 | 0.86% |
| 2025-03-19 | 10.84 | 10.72 | -0.10 | -0.92% | 10.71 | 10.86 | 68965 | 7422.06 | 0.78% |
| 2025-03-18 | 10.79 | 10.82 | 0.00 | 0.00% | 10.72 | 10.83 | 82355 | 8877.53 | 0.94% |
| 2025-03-17 | 10.80 | 10.82 | 0.04 | 0.37% | 10.78 | 10.88 | 89748 | 9721.36 | 1.02% |
| 2025-03-14 | 10.67 | 10.78 | 0.11 | 1.03% | 10.66 | 10.80 | 89021 | 9577.61 | 1.01% |
| 2025-03-13 | 10.82 | 10.67 | -0.15 | -1.39% | 10.63 | 10.87 | 106742 | 11416.62 | 1.21% |
| 2025-03-12 | 10.90 | 10.82 | -0.12 | -1.10% | 10.78 | 10.95 | 124569 | 13489.55 | 1.42% |
| 2025-03-11 | 10.80 | 10.94 | 0.06 | 0.55% | 10.71 | 10.98 | 133743 | 14497.08 | 1.52% |
| 2025-03-10 | 10.99 | 10.88 | -0.09 | -0.82% | 10.83 | 11.00 | 103426 | 11263.35 | 1.18% |
| 2025-03-07 | 11.03 | 10.97 | -0.13 | -1.17% | 10.89 | 11.06 | 126702 | 13888.97 | 1.44% |
| 2025-03-06 | 11.04 | 11.10 | 0.01 | 0.09% | 10.94 | 11.10 | 175508 | 19346.53 | 1.99% |
| 2025-03-05 | 11.45 | 11.09 | -0.22 | -1.95% | 11.02 | 11.47 | 192918 | 21517.56 | 2.19% |
| 2025-03-04 | 11.10 | 11.31 | 0.25 | 2.26% | 10.90 | 11.35 | 272775 | 30334.98 | 3.10% |
| 2025-03-03 | 10.83 | 11.06 | 0.24 | 2.22% | 10.83 | 11.08 | 210818 | 23175.81 | 2.40% |
| 2025-02-28 | 11.06 | 10.82 | -0.22 | -1.99% | 10.80 | 11.06 | 172551 | 18839.80 | 1.96% |
| 2025-02-27 | 10.96 | 11.04 | 0.00 | 0.00% | 10.91 | 11.06 | 185327 | 20372.00 | 2.11% |
| 2025-02-26 | 11.15 | 11.04 | -0.11 | -0.99% | 10.95 | 11.18 | 276116 | 30403.86 | 3.14% |
| 2025-02-25 | 11.50 | 11.15 | -0.67 | -5.67% | 11.10 | 11.66 | 477327 | 53952.68 | 5.42% |
| 2025-02-24 | 12.40 | 11.82 | 0.02 | 0.17% | 11.77 | 12.84 | 866062 | 106061.83 | 9.84% |
| 2025-02-21 | 11.22 | 11.80 | 0.53 | 4.70% | 11.22 | 11.99 | 589187 | 69134.56 | 6.70% |
| 2025-02-20 | 11.00 | 11.27 | 0.21 | 1.90% | 10.79 | 11.38 | 367743 | 41089.76 | 4.18% |
| 2025-02-19 | 10.56 | 11.06 | 0.55 | 5.23% | 10.56 | 11.07 | 334844 | 36408.19 | 3.81% |
| 2025-02-18 | 10.95 | 10.51 | -0.50 | -4.54% | 10.48 | 10.98 | 276878 | 29528.06 | 3.15% |
| 2025-02-17 | 10.78 | 11.01 | 0.23 | 2.13% | 10.73 | 11.20 | 286705 | 31558.09 | 3.26% |
| 2025-02-14 | 10.75 | 10.78 | -0.13 | -1.19% | 10.64 | 10.90 | 257970 | 27767.32 | 2.93% |
| 2025-02-13 | 10.90 | 10.91 | -0.04 | -0.37% | 10.86 | 11.28 | 291145 | 32272.40 | 3.31% |
| 2025-02-12 | 11.00 | 10.95 | -0.08 | -0.73% | 10.77 | 11.04 | 214430 | 23351.95 | 2.44% |
| 2025-02-11 | 11.19 | 11.03 | -0.23 | -2.04% | 10.91 | 11.19 | 178139 | 19627.81 | 2.02% |
| 2025-02-10 | 11.19 | 11.26 | 0.01 | 0.09% | 11.11 | 11.28 | 199476 | 22329.03 | 2.27% |
| 2025-02-07 | 11.28 | 11.25 | -0.06 | -0.53% | 11.09 | 11.32 | 265135 | 29759.22 | 3.01% |
| 2025-02-06 | 11.04 | 11.31 | 0.12 | 1.07% | 10.98 | 11.32 | 287879 | 32250.26 | 3.27% |
| 2025-02-05 | 10.63 | 11.19 | 0.58 | 5.47% | 10.51 | 11.40 | 348152 | 38590.22 | 3.96% |
| 2025-01-27 | 10.70 | 10.61 | -0.02 | -0.19% | 10.56 | 11.08 | 193400 | 20790.27 | 2.20% |
| 2025-01-24 | 10.60 | 10.63 | -0.28 | -2.57% | 10.30 | 10.80 | 326807 | 34303.46 | 3.71% |
| 2025-01-23 | 11.10 | 10.91 | -0.05 | -0.46% | 10.90 | 11.45 | 328210 | 36832.13 | 3.73% |
| 2025-01-22 | 10.76 | 10.96 | 0.04 | 0.37% | 10.73 | 11.06 | 198517 | 21680.24 | 2.26% |
| 2025-01-21 | 11.46 | 10.92 | -0.55 | -4.80% | 10.75 | 11.46 | 360259 | 39597.50 | 4.09% |
| 2025-01-20 | 11.40 | 11.47 | 0.01 | 0.09% | 11.21 | 11.68 | 332681 | 37840.76 | 3.78% |
| 2025-01-17 | 11.20 | 11.46 | 0.04 | 0.35% | 11.13 | 11.52 | 328068 | 37140.80 | 3.73% |
| 2025-01-16 | 11.12 | 11.42 | 0.35 | 3.16% | 11.01 | 11.84 | 509181 | 58056.83 | 5.79% |
| 2025-01-15 | 11.20 | 11.07 | -0.33 | -2.89% | 11.01 | 11.27 | 296100 | 32842.45 | 3.36% |
登海种业(002041)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。
