| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.42 | 10.66 | 0.24 | 2.30% | 10.34 | 10.67 | 186687 | 19741.61 | 2.12% |
| 2026-03-24 | 10.50 | 10.42 | 0.10 | 0.97% | 10.10 | 10.50 | 199039 | 20487.48 | 2.26% |
| 2026-03-23 | 10.68 | 10.32 | -0.51 | -4.71% | 10.17 | 10.70 | 327474 | 34104.22 | 3.72% |
| 2026-03-20 | 10.82 | 10.83 | 0.00 | 0.00% | 10.71 | 11.13 | 268140 | 29162.24 | 3.05% |
| 2026-03-19 | 11.28 | 10.83 | -0.31 | -2.78% | 10.75 | 11.42 | 311438 | 34021.13 | 3.54% |
| 2026-03-18 | 11.47 | 11.14 | -0.33 | -2.88% | 11.02 | 11.53 | 290407 | 32467.25 | 3.30% |
| 2026-03-17 | 11.80 | 11.47 | -0.54 | -4.50% | 11.44 | 12.20 | 394543 | 46229.60 | 4.48% |
| 2026-03-16 | 11.34 | 12.01 | 0.68 | 6.00% | 11.34 | 12.24 | 704995 | 84611.24 | 8.01% |
| 2026-03-13 | 11.42 | 11.33 | -0.07 | -0.61% | 11.32 | 11.67 | 333899 | 38333.67 | 3.79% |
| 2026-03-12 | 11.62 | 11.40 | -0.19 | -1.64% | 11.20 | 11.73 | 304707 | 34699.52 | 3.46% |
| 2026-03-11 | 11.44 | 11.59 | 0.13 | 1.13% | 11.39 | 11.63 | 386822 | 44542.08 | 4.40% |
| 2026-03-10 | 11.47 | 11.46 | -0.14 | -1.21% | 11.42 | 11.71 | 463500 | 53507.77 | 5.27% |
| 2026-03-09 | 12.13 | 11.60 | -0.09 | -0.77% | 11.58 | 12.60 | 748994 | 89800.33 | 8.51% |
| 2026-03-06 | 11.39 | 11.69 | 0.54 | 4.84% | 11.05 | 11.93 | 793534 | 91937.73 | 9.02% |
| 2026-03-05 | 11.60 | 11.15 | -1.16 | -9.42% | 11.08 | 11.74 | 810370 | 91260.64 | 9.21% |
| 2026-03-04 | 11.57 | 12.31 | 0.81 | 7.04% | 11.55 | 12.55 | 1034508 | 124523.66 | 11.76% |
| 2026-03-03 | 11.45 | 11.50 | -0.06 | -0.52% | 11.33 | 12.02 | 804753 | 94194.88 | 9.14% |
| 2026-03-02 | 11.12 | 11.56 | 0.45 | 4.05% | 11.12 | 11.75 | 605671 | 69484.92 | 6.88% |
| 2026-02-27 | 10.80 | 11.11 | 0.25 | 2.30% | 10.72 | 11.18 | 414270 | 45666.21 | 4.71% |
| 2026-02-26 | 10.80 | 10.86 | 0.06 | 0.56% | 10.71 | 11.05 | 301766 | 32817.18 | 3.43% |
| 2026-02-25 | 10.50 | 10.80 | 0.26 | 2.47% | 10.46 | 10.95 | 368001 | 39630.07 | 4.18% |
| 2026-02-24 | 10.45 | 10.54 | 0.29 | 2.83% | 10.36 | 10.58 | 264946 | 27836.19 | 3.01% |
| 2026-02-13 | 10.30 | 10.25 | -0.02 | -0.19% | 10.24 | 10.39 | 162742 | 16797.34 | 1.85% |
| 2026-02-12 | 10.47 | 10.27 | -0.18 | -1.72% | 10.24 | 10.48 | 221232 | 22789.51 | 2.51% |
| 2026-02-11 | 10.40 | 10.45 | 0.00 | 0.00% | 10.37 | 10.50 | 208844 | 21806.86 | 2.37% |
| 2026-02-10 | 10.72 | 10.45 | -0.33 | -3.06% | 10.43 | 10.73 | 360919 | 37868.03 | 4.10% |
| 2026-02-09 | 10.80 | 10.78 | -0.10 | -0.92% | 10.73 | 10.97 | 414327 | 44870.57 | 4.71% |
| 2026-02-06 | 10.73 | 10.88 | 0.09 | 0.83% | 10.71 | 11.67 | 543174 | 60255.88 | 6.17% |
| 2026-02-05 | 11.14 | 10.79 | -0.58 | -5.10% | 10.75 | 11.34 | 599887 | 65646.02 | 6.82% |
| 2026-02-04 | 11.48 | 11.37 | -0.22 | -1.90% | 10.91 | 12.24 | 1028045 | 117117.55 | 11.68% |
| 2026-02-03 | 11.10 | 11.59 | -0.05 | -0.43% | 11.00 | 11.63 | 819979 | 93049.92 | 9.32% |
| 2026-02-02 | 11.06 | 11.64 | 0.35 | 3.10% | 10.78 | 11.95 | 1257448 | 141873.16 | 14.29% |
| 2026-01-30 | 10.25 | 11.29 | 1.03 | 10.04% | 10.16 | 11.29 | 888556 | 98347.99 | 10.10% |
| 2026-01-29 | 10.12 | 10.26 | 0.14 | 1.38% | 10.10 | 10.45 | 408559 | 41959.00 | 4.64% |
| 2026-01-28 | 9.77 | 10.12 | 0.34 | 3.48% | 9.75 | 10.20 | 406564 | 40979.22 | 4.62% |
| 2026-01-27 | 10.01 | 9.78 | -0.23 | -2.30% | 9.69 | 10.01 | 173937 | 17026.97 | 1.98% |
| 2026-01-26 | 9.90 | 10.01 | 0.12 | 1.21% | 9.84 | 10.03 | 210815 | 21012.93 | 2.40% |
| 2026-01-23 | 9.95 | 9.89 | -0.05 | -0.50% | 9.86 | 9.96 | 118630 | 11731.66 | 1.35% |
| 2026-01-22 | 9.86 | 9.94 | 0.08 | 0.81% | 9.80 | 9.97 | 126836 | 12571.32 | 1.44% |
| 2026-01-21 | 9.79 | 9.86 | 0.04 | 0.41% | 9.77 | 9.90 | 125437 | 12330.32 | 1.43% |
| 2026-01-20 | 9.83 | 9.82 | -0.01 | -0.10% | 9.75 | 9.87 | 93532 | 9167.16 | 1.06% |
| 2026-01-19 | 9.65 | 9.83 | 0.19 | 1.97% | 9.62 | 9.87 | 161020 | 15752.24 | 1.83% |
| 2026-01-16 | 9.74 | 9.64 | -0.05 | -0.52% | 9.61 | 9.83 | 100001 | 9694.75 | 1.14% |
| 2026-01-15 | 9.65 | 9.69 | 0.05 | 0.52% | 9.60 | 9.74 | 91160 | 8830.42 | 1.04% |
| 2026-01-14 | 9.72 | 9.64 | -0.09 | -0.92% | 9.57 | 9.80 | 148659 | 14407.07 | 1.69% |
| 2026-01-13 | 9.85 | 9.73 | -0.11 | -1.12% | 9.70 | 9.88 | 135899 | 13326.23 | 1.54% |
| 2026-01-12 | 9.81 | 9.84 | 0.05 | 0.51% | 9.73 | 9.85 | 139936 | 13700.96 | 1.59% |
| 2026-01-09 | 9.68 | 9.79 | 0.11 | 1.14% | 9.67 | 9.84 | 138154 | 13503.90 | 1.57% |
| 2026-01-08 | 9.65 | 9.68 | 0.01 | 0.10% | 9.62 | 9.74 | 84941 | 8219.29 | 0.97% |
| 2026-01-07 | 9.69 | 9.67 | 0.00 | 0.00% | 9.59 | 9.75 | 118863 | 11502.84 | 1.35% |
| 2026-01-06 | 9.53 | 9.67 | 0.13 | 1.36% | 9.50 | 9.69 | 147752 | 14244.76 | 1.68% |
| 2026-01-05 | 9.52 | 9.54 | 0.00 | 0.00% | 9.47 | 9.56 | 82234 | 7815.98 | 0.93% |
| 2025-12-31 | 9.57 | 9.54 | -0.04 | -0.42% | 9.46 | 9.58 | 76782 | 7307.58 | 0.87% |
| 2025-12-30 | 9.57 | 9.58 | -0.01 | -0.10% | 9.53 | 9.69 | 101740 | 9748.94 | 1.16% |
| 2025-12-29 | 9.57 | 9.59 | -0.01 | -0.10% | 9.50 | 9.64 | 76457 | 7311.59 | 0.87% |
| 2025-12-26 | 9.48 | 9.60 | 0.12 | 1.27% | 9.47 | 9.62 | 86122 | 8243.32 | 0.98% |
| 2025-12-25 | 9.49 | 9.48 | 0.01 | 0.11% | 9.43 | 9.51 | 52952 | 5013.97 | 0.60% |
| 2025-12-24 | 9.49 | 9.47 | -0.01 | -0.11% | 9.41 | 9.51 | 65636 | 6206.20 | 0.75% |
| 2025-12-23 | 9.56 | 9.48 | -0.08 | -0.84% | 9.45 | 9.63 | 86764 | 8256.67 | 0.99% |
| 2025-12-22 | 9.40 | 9.56 | 0.16 | 1.70% | 9.35 | 9.62 | 132520 | 12633.94 | 1.51% |
| 2025-12-19 | 9.17 | 9.40 | 0.22 | 2.40% | 9.14 | 9.41 | 112598 | 10474.71 | 1.28% |
| 2025-12-18 | 9.13 | 9.18 | 0.00 | 0.00% | 9.13 | 9.25 | 50702 | 4659.34 | 0.58% |
| 2025-12-17 | 9.34 | 9.18 | -0.10 | -1.08% | 9.05 | 9.34 | 115805 | 10583.71 | 1.32% |
| 2025-12-16 | 9.41 | 9.28 | -0.12 | -1.28% | 9.28 | 9.46 | 64788 | 6046.12 | 0.74% |
| 2025-12-15 | 9.39 | 9.40 | 0.00 | 0.00% | 9.36 | 9.47 | 58385 | 5498.22 | 0.66% |
| 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% |
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。
