| 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 | 9.37 | 9.40 | 0.03 | 0.32% | 9.35 | 9.46 | 68921 | 6483.58 | 0.78% |
| 2025-12-11 | 9.58 | 9.37 | -0.22 | -2.29% | 9.37 | 9.59 | 85455 | 8065.62 | 0.97% |
| 2025-12-10 | 9.45 | 9.59 | 0.14 | 1.48% | 9.43 | 9.60 | 87203 | 8312.13 | 0.99% |
| 2025-12-09 | 9.48 | 9.45 | -0.05 | -0.53% | 9.39 | 9.54 | 64694 | 6127.65 | 0.74% |
| 2025-12-08 | 9.48 | 9.50 | 0.02 | 0.21% | 9.45 | 9.54 | 60923 | 5782.95 | 0.69% |
| 2025-12-05 | 9.31 | 9.48 | 0.17 | 1.83% | 9.26 | 9.52 | 99416 | 9385.99 | 1.13% |
| 2025-12-04 | 9.52 | 9.31 | -0.21 | -2.21% | 9.29 | 9.55 | 115088 | 10780.34 | 1.31% |
| 2025-12-03 | 9.69 | 9.52 | -0.17 | -1.75% | 9.51 | 9.69 | 85615 | 8206.79 | 0.97% |
| 2025-12-02 | 9.62 | 9.69 | 0.07 | 0.73% | 9.50 | 9.70 | 97399 | 9374.59 | 1.11% |
| 2025-12-01 | 9.52 | 9.62 | 0.04 | 0.42% | 9.52 | 9.69 | 86793 | 8358.15 | 0.99% |
| 2025-11-28 | 9.44 | 9.58 | 0.12 | 1.27% | 9.37 | 9.58 | 98688 | 9380.32 | 1.12% |
| 2025-11-27 | 9.55 | 9.46 | -0.09 | -0.94% | 9.40 | 9.55 | 90055 | 8533.84 | 1.02% |
| 2025-11-26 | 9.67 | 9.55 | -0.15 | -1.55% | 9.51 | 9.75 | 134181 | 12908.19 | 1.52% |
| 2025-11-25 | 9.73 | 9.70 | 0.01 | 0.10% | 9.56 | 9.77 | 148896 | 14409.64 | 1.69% |
| 2025-11-24 | 9.53 | 9.69 | 0.07 | 0.73% | 9.51 | 9.80 | 207306 | 20109.51 | 2.36% |
| 2025-11-21 | 9.68 | 9.62 | -0.11 | -1.13% | 9.60 | 10.00 | 348531 | 34251.21 | 3.96% |
| 2025-11-20 | 9.74 | 9.73 | -0.01 | -0.10% | 9.63 | 9.80 | 103063 | 10013.44 | 1.17% |
| 2025-11-19 | 9.73 | 9.74 | -0.01 | -0.10% | 9.62 | 9.77 | 93684 | 9091.75 | 1.06% |
| 2025-11-18 | 9.74 | 9.75 | -0.02 | -0.20% | 9.67 | 9.85 | 100244 | 9768.98 | 1.14% |
| 2025-11-17 | 9.69 | 9.77 | 0.12 | 1.24% | 9.67 | 9.78 | 95851 | 9332.58 | 1.09% |
| 2025-11-14 | 9.74 | 9.65 | -0.09 | -0.92% | 9.65 | 9.85 | 99705 | 9715.84 | 1.13% |
| 2025-11-13 | 9.75 | 9.74 | -0.02 | -0.20% | 9.67 | 9.77 | 80174 | 7790.21 | 0.91% |
| 2025-11-12 | 9.80 | 9.76 | -0.05 | -0.51% | 9.72 | 9.82 | 96893 | 9455.98 | 1.10% |
| 2025-11-11 | 9.70 | 9.81 | 0.10 | 1.03% | 9.65 | 9.81 | 122571 | 11954.27 | 1.39% |
| 2025-11-10 | 9.59 | 9.71 | 0.11 | 1.15% | 9.57 | 9.71 | 97351 | 9410.82 | 1.11% |
| 2025-11-07 | 9.54 | 9.60 | 0.06 | 0.63% | 9.54 | 9.63 | 71642 | 6877.30 | 0.81% |
| 2025-11-06 | 9.55 | 9.54 | -0.02 | -0.21% | 9.50 | 9.57 | 64646 | 6165.94 | 0.73% |
| 2025-11-05 | 9.50 | 9.56 | 0.05 | 0.53% | 9.46 | 9.59 | 81035 | 7744.06 | 0.92% |
| 2025-11-04 | 9.47 | 9.51 | 0.02 | 0.21% | 9.44 | 9.55 | 77139 | 7329.99 | 0.88% |
| 2025-11-03 | 9.41 | 9.49 | 0.06 | 0.64% | 9.41 | 9.49 | 68023 | 6437.90 | 0.77% |
| 2025-10-31 | 9.40 | 9.43 | -0.06 | -0.63% | 9.40 | 9.47 | 67552 | 6367.25 | 0.77% |
| 2025-10-30 | 9.43 | 9.49 | 0.07 | 0.74% | 9.38 | 9.57 | 99264 | 9408.92 | 1.13% |
| 2025-10-29 | 9.47 | 9.42 | -0.05 | -0.53% | 9.37 | 9.49 | 54784 | 5151.98 | 0.62% |
| 2025-10-28 | 9.41 | 9.47 | 0.05 | 0.53% | 9.37 | 9.49 | 73403 | 6939.55 | 0.83% |
| 2025-10-27 | 9.41 | 9.42 | 0.01 | 0.11% | 9.37 | 9.48 | 76525 | 7210.30 | 0.87% |
| 2025-10-24 | 9.44 | 9.41 | 0.00 | 0.00% | 9.39 | 9.45 | 48919 | 4604.03 | 0.56% |
| 2025-10-23 | 9.38 | 9.41 | 0.04 | 0.43% | 9.36 | 9.42 | 46098 | 4329.42 | 0.52% |
| 2025-10-22 | 9.40 | 9.37 | -0.04 | -0.43% | 9.37 | 9.44 | 44953 | 4226.46 | 0.51% |
| 2025-10-21 | 9.39 | 9.41 | 0.02 | 0.21% | 9.35 | 9.42 | 49650 | 4667.69 | 0.56% |
| 2025-10-20 | 9.38 | 9.39 | 0.02 | 0.21% | 9.34 | 9.41 | 46459 | 4357.08 | 0.53% |
| 2025-10-17 | 9.42 | 9.37 | -0.07 | -0.74% | 9.36 | 9.47 | 65273 | 6145.78 | 0.74% |
| 2025-10-16 | 9.45 | 9.44 | -0.03 | -0.32% | 9.42 | 9.50 | 55308 | 5226.70 | 0.63% |
| 2025-10-15 | 9.50 | 9.47 | -0.15 | -1.56% | 9.42 | 9.55 | 95694 | 9070.49 | 1.09% |
| 2025-10-14 | 9.49 | 9.62 | 0.10 | 1.05% | 9.42 | 9.75 | 155645 | 14856.08 | 1.77% |
| 2025-10-13 | 9.80 | 9.52 | 0.09 | 0.95% | 9.51 | 9.82 | 212493 | 20510.32 | 2.41% |
| 2025-10-10 | 9.26 | 9.43 | 0.14 | 1.51% | 9.24 | 9.44 | 91138 | 8546.42 | 1.04% |
| 2025-10-09 | 9.21 | 9.29 | 0.09 | 0.98% | 9.17 | 9.29 | 58695 | 5420.64 | 0.67% |
| 2025-09-30 | 9.18 | 9.20 | 0.01 | 0.11% | 9.16 | 9.22 | 39356 | 3619.84 | 0.45% |
| 2025-09-29 | 9.18 | 9.19 | 0.02 | 0.22% | 9.08 | 9.21 | 57051 | 5218.49 | 0.65% |
| 2025-09-26 | 9.15 | 9.17 | 0.02 | 0.22% | 9.15 | 9.22 | 44846 | 4118.22 | 0.51% |
| 2025-09-25 | 9.27 | 9.15 | -0.12 | -1.29% | 9.12 | 9.27 | 76261 | 7000.19 | 0.87% |
| 2025-09-24 | 9.19 | 9.27 | 0.06 | 0.65% | 9.18 | 9.28 | 38286 | 3540.39 | 0.44% |
| 2025-09-23 | 9.34 | 9.21 | -0.14 | -1.50% | 9.10 | 9.36 | 96582 | 8894.19 | 1.10% |
| 2025-09-22 | 9.39 | 9.35 | -0.03 | -0.32% | 9.33 | 9.41 | 49453 | 4631.66 | 0.56% |
| 2025-09-19 | 9.44 | 9.38 | -0.06 | -0.64% | 9.35 | 9.47 | 81304 | 7642.29 | 0.92% |
| 2025-09-18 | 9.61 | 9.44 | -0.17 | -1.77% | 9.42 | 9.62 | 126517 | 12056.45 | 1.44% |
| 2025-09-17 | 9.66 | 9.61 | -0.04 | -0.41% | 9.59 | 9.66 | 73700 | 7084.38 | 0.84% |
| 2025-09-16 | 9.65 | 9.65 | -0.03 | -0.31% | 9.60 | 9.67 | 64921 | 6250.47 | 0.74% |
| 2025-09-15 | 9.64 | 9.68 | 0.06 | 0.62% | 9.61 | 9.70 | 80871 | 7811.46 | 0.92% |
| 2025-09-12 | 9.65 | 9.62 | -0.05 | -0.52% | 9.59 | 9.70 | 141434 | 13635.30 | 1.61% |
| 2025-09-11 | 9.59 | 9.67 | 0.06 | 0.62% | 9.59 | 9.67 | 82769 | 7978.97 | 0.94% |
| 2025-09-10 | 9.60 | 9.61 | 0.00 | 0.00% | 9.55 | 9.63 | 64684 | 6206.77 | 0.74% |
| 2025-09-09 | 9.68 | 9.61 | -0.07 | -0.72% | 9.59 | 9.68 | 74794 | 7198.97 | 0.85% |
| 2025-09-08 | 9.65 | 9.68 | 0.04 | 0.41% | 9.61 | 9.76 | 144170 | 13929.14 | 1.64% |
| 2025-09-05 | 9.64 | 9.64 | 0.00 | 0.00% | 9.55 | 9.66 | 72722 | 6981.63 | 0.83% |
| 2025-09-04 | 9.59 | 9.64 | 0.05 | 0.52% | 9.56 | 9.69 | 84507 | 8142.44 | 0.96% |
| 2025-09-03 | 9.77 | 9.59 | -0.18 | -1.84% | 9.55 | 9.81 | 119673 | 11560.96 | 1.36% |
| 2025-09-02 | 9.78 | 9.77 | -0.01 | -0.10% | 9.73 | 9.82 | 112638 | 11017.39 | 1.28% |
| 2025-09-01 | 9.81 | 9.78 | -0.04 | -0.41% | 9.72 | 9.85 | 126692 | 12390.54 | 1.44% |
| 2025-08-29 | 9.90 | 9.82 | -0.06 | -0.61% | 9.81 | 10.02 | 195224 | 19320.00 | 2.22% |
| 2025-08-28 | 9.99 | 9.88 | -0.13 | -1.30% | 9.71 | 10.01 | 241004 | 23764.00 | 2.74% |
| 2025-08-27 | 10.13 | 10.01 | -0.14 | -1.38% | 9.98 | 10.17 | 172643 | 17370.30 | 1.96% |
| 2025-08-26 | 10.07 | 10.15 | 0.09 | 0.89% | 10.03 | 10.19 | 208762 | 21152.30 | 2.37% |
| 2025-08-25 | 10.04 | 10.06 | 0.02 | 0.20% | 10.02 | 10.12 | 226806 | 22841.44 | 2.58% |
| 2025-08-22 | 10.02 | 10.04 | -0.01 | -0.10% | 9.95 | 10.06 | 109605 | 10950.19 | 1.25% |
| 2025-08-21 | 9.99 | 10.05 | 0.04 | 0.40% | 9.97 | 10.09 | 143905 | 14458.23 | 1.64% |
| 2025-08-20 | 9.91 | 10.01 | 0.08 | 0.81% | 9.87 | 10.04 | 114577 | 11422.13 | 1.30% |
| 2025-08-19 | 9.98 | 9.93 | -0.03 | -0.30% | 9.93 | 9.98 | 76387 | 7604.14 | 0.87% |
| 2025-08-18 | 9.94 | 9.96 | 0.05 | 0.50% | 9.91 | 9.98 | 97355 | 9692.28 | 1.11% |
| 2025-08-15 | 9.85 | 9.91 | 0.06 | 0.61% | 9.84 | 9.94 | 83218 | 8236.72 | 0.95% |
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。
