| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 10.99 | 11.40 | 0.40 | 3.64% | 10.96 | 11.40 | 452152 | 50753.70 | 5.14% |
| 2025-01-13 | 10.84 | 11.00 | -0.10 | -0.90% | 10.71 | 11.26 | 288310 | 31698.37 | 3.28% |
| 2025-01-10 | 11.17 | 11.10 | -0.28 | -2.46% | 11.04 | 11.55 | 424396 | 47554.64 | 4.82% |
| 2025-01-09 | 10.90 | 11.38 | 0.30 | 2.71% | 10.90 | 11.48 | 638548 | 72093.66 | 7.26% |
| 2025-01-08 | 10.91 | 11.08 | 0.15 | 1.37% | 10.76 | 11.28 | 622323 | 68707.45 | 7.07% |
| 2025-01-07 | 10.08 | 10.93 | 0.99 | 9.96% | 9.99 | 10.93 | 343445 | 36254.70 | 3.90% |
| 2025-01-06 | 10.52 | 9.94 | -0.58 | -5.51% | 9.85 | 10.74 | 344001 | 35163.15 | 3.91% |
| 2025-01-03 | 10.92 | 10.52 | -0.46 | -4.19% | 10.44 | 10.99 | 311319 | 33209.20 | 3.54% |
| 2025-01-02 | 10.78 | 10.98 | 0.09 | 0.83% | 10.75 | 11.30 | 422868 | 46605.42 | 4.81% |
| 2024-12-31 | 10.80 | 10.89 | 0.12 | 1.11% | 10.69 | 11.10 | 404960 | 44269.51 | 4.60% |
| 2024-12-30 | 10.80 | 10.77 | -0.02 | -0.19% | 10.65 | 10.98 | 503670 | 54474.22 | 5.72% |
| 2024-12-27 | 9.81 | 10.79 | 0.98 | 9.99% | 9.76 | 10.79 | 289551 | 30356.29 | 3.29% |
| 2024-12-26 | 9.72 | 9.81 | 0.10 | 1.03% | 9.70 | 9.88 | 58534 | 5739.84 | 0.67% |
| 2024-12-25 | 9.89 | 9.71 | -0.18 | -1.82% | 9.60 | 9.92 | 73364 | 7119.16 | 0.83% |
| 2024-12-24 | 9.85 | 9.89 | 0.06 | 0.61% | 9.72 | 9.91 | 82835 | 8135.57 | 0.94% |
| 2024-12-23 | 10.12 | 9.83 | -0.32 | -3.15% | 9.78 | 10.19 | 138939 | 13822.35 | 1.58% |
| 2024-12-20 | 10.26 | 10.15 | -0.16 | -1.55% | 10.13 | 10.42 | 139583 | 14270.88 | 1.59% |
| 2024-12-19 | 10.74 | 10.31 | -0.56 | -5.15% | 10.27 | 10.75 | 244593 | 25511.94 | 2.78% |
| 2024-12-18 | 10.88 | 10.87 | -0.02 | -0.18% | 10.61 | 10.93 | 331096 | 35681.41 | 3.76% |
| 2024-12-17 | 10.38 | 10.89 | 0.48 | 4.61% | 10.22 | 10.90 | 430634 | 45555.30 | 4.89% |
| 2024-12-16 | 10.36 | 10.41 | 0.01 | 0.10% | 10.33 | 10.48 | 128436 | 13362.95 | 1.46% |
| 2024-12-13 | 10.52 | 10.40 | -0.17 | -1.61% | 10.34 | 10.54 | 137626 | 14360.03 | 1.56% |
| 2024-12-12 | 10.46 | 10.57 | 0.16 | 1.54% | 10.34 | 10.58 | 139630 | 14623.39 | 1.59% |
| 2024-12-11 | 10.17 | 10.41 | 0.23 | 2.26% | 10.17 | 10.42 | 132968 | 13787.44 | 1.51% |
| 2024-12-10 | 10.39 | 10.18 | 0.02 | 0.20% | 10.16 | 10.43 | 123590 | 12742.88 | 1.40% |
| 2024-12-09 | 10.32 | 10.16 | -0.15 | -1.45% | 10.10 | 10.35 | 90741 | 9263.14 | 1.03% |
| 2024-12-06 | 10.26 | 10.31 | 0.04 | 0.39% | 10.14 | 10.34 | 94688 | 9716.80 | 1.08% |
| 2024-12-05 | 10.14 | 10.27 | 0.07 | 0.69% | 10.10 | 10.29 | 82379 | 8425.72 | 0.94% |
| 2024-12-04 | 10.28 | 10.20 | -0.13 | -1.26% | 10.14 | 10.42 | 105234 | 10828.61 | 1.20% |
| 2024-12-03 | 10.47 | 10.33 | -0.20 | -1.90% | 10.27 | 10.52 | 126600 | 13122.05 | 1.44% |
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。
