| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.98 | 9.85 | -0.14 | -1.40% | 9.85 | 10.02 | 116903 | 11595.51 | 1.33% |
| 2025-08-13 | 10.04 | 9.99 | -0.02 | -0.20% | 9.96 | 10.06 | 92975 | 9284.08 | 1.06% |
| 2025-08-12 | 10.06 | 10.01 | -0.07 | -0.69% | 9.99 | 10.10 | 93291 | 9355.31 | 1.06% |
| 2025-08-11 | 10.11 | 10.08 | -0.02 | -0.20% | 10.02 | 10.11 | 95132 | 9569.45 | 1.08% |
| 2025-08-08 | 10.06 | 10.10 | 0.00 | 0.00% | 10.06 | 10.13 | 89276 | 9013.36 | 1.01% |
| 2025-08-07 | 10.00 | 10.10 | 0.09 | 0.90% | 9.97 | 10.15 | 140812 | 14204.72 | 1.60% |
| 2025-08-06 | 10.04 | 10.01 | -0.02 | -0.20% | 9.97 | 10.04 | 78308 | 7826.73 | 0.89% |
| 2025-08-05 | 10.00 | 10.03 | 0.03 | 0.30% | 9.97 | 10.10 | 80654 | 8089.46 | 0.92% |
| 2025-08-04 | 9.93 | 10.00 | 0.03 | 0.30% | 9.88 | 10.01 | 71808 | 7154.68 | 0.82% |
| 2025-08-01 | 9.96 | 9.97 | 0.01 | 0.10% | 9.91 | 10.01 | 86778 | 8644.74 | 0.99% |
| 2025-07-31 | 10.11 | 9.96 | -0.19 | -1.87% | 9.94 | 10.13 | 155212 | 15512.96 | 1.76% |
| 2025-07-30 | 9.96 | 10.15 | 0.19 | 1.91% | 9.92 | 10.23 | 284048 | 28743.51 | 3.23% |
| 2025-07-29 | 10.03 | 9.96 | -0.07 | -0.70% | 9.89 | 10.04 | 88723 | 8811.00 | 1.01% |
| 2025-07-28 | 10.07 | 10.03 | 0.00 | 0.00% | 9.98 | 10.10 | 88867 | 8907.36 | 1.01% |
| 2025-07-25 | 10.12 | 10.03 | -0.06 | -0.59% | 10.01 | 10.14 | 108211 | 10872.71 | 1.23% |
| 2025-07-24 | 9.92 | 10.09 | 0.19 | 1.92% | 9.90 | 10.15 | 195470 | 19642.19 | 2.22% |
| 2025-07-23 | 10.00 | 9.90 | -0.08 | -0.80% | 9.89 | 10.08 | 125581 | 12543.93 | 1.43% |
| 2025-07-22 | 9.93 | 9.98 | 0.05 | 0.50% | 9.85 | 9.98 | 97580 | 9689.03 | 1.11% |
| 2025-07-21 | 9.84 | 9.93 | 0.06 | 0.61% | 9.84 | 9.96 | 113271 | 11238.79 | 1.29% |
| 2025-07-18 | 9.85 | 9.87 | 0.03 | 0.30% | 9.83 | 9.90 | 57866 | 5705.26 | 0.66% |
| 2025-07-17 | 9.82 | 9.84 | 0.00 | 0.00% | 9.79 | 9.87 | 58057 | 5706.54 | 0.66% |
| 2025-07-16 | 9.75 | 9.84 | 0.09 | 0.92% | 9.74 | 9.89 | 64147 | 6298.24 | 0.73% |
| 2025-07-15 | 9.90 | 9.75 | -0.15 | -1.52% | 9.71 | 9.90 | 107604 | 10521.34 | 1.22% |
| 2025-07-14 | 9.90 | 9.90 | -0.02 | -0.20% | 9.86 | 9.94 | 68932 | 6826.98 | 0.78% |
| 2025-07-11 | 9.91 | 9.92 | 0.01 | 0.10% | 9.90 | 10.00 | 97682 | 9693.57 | 1.11% |
| 2025-07-10 | 9.94 | 9.91 | 0.00 | 0.00% | 9.83 | 9.94 | 78127 | 7724.46 | 0.89% |
| 2025-07-09 | 9.97 | 9.91 | -0.05 | -0.50% | 9.90 | 9.99 | 78073 | 7769.45 | 0.89% |
| 2025-07-08 | 9.93 | 9.96 | 0.01 | 0.10% | 9.88 | 9.97 | 82611 | 8206.13 | 0.94% |
| 2025-07-07 | 9.87 | 9.95 | 0.07 | 0.71% | 9.78 | 9.98 | 103462 | 10268.33 | 1.18% |
| 2025-07-04 | 9.86 | 9.88 | 0.03 | 0.30% | 9.81 | 9.91 | 104284 | 10285.36 | 1.19% |
| 2025-07-03 | 9.83 | 9.85 | 0.01 | 0.10% | 9.80 | 9.86 | 52168 | 5131.69 | 0.59% |
| 2025-07-02 | 9.80 | 9.84 | 0.05 | 0.51% | 9.76 | 9.85 | 61646 | 6051.81 | 0.70% |
| 2025-07-01 | 9.79 | 9.79 | 0.00 | 0.00% | 9.75 | 9.83 | 54145 | 5298.40 | 0.62% |
| 2025-06-30 | 9.79 | 9.79 | 0.01 | 0.10% | 9.73 | 9.80 | 54612 | 5336.15 | 0.62% |
| 2025-06-27 | 9.77 | 9.78 | 0.01 | 0.10% | 9.76 | 9.83 | 48475 | 4745.24 | 0.55% |
| 2025-06-26 | 9.80 | 9.77 | -0.03 | -0.31% | 9.75 | 9.83 | 49508 | 4846.55 | 0.56% |
| 2025-06-25 | 9.76 | 9.80 | 0.04 | 0.41% | 9.68 | 9.81 | 68641 | 6688.99 | 0.78% |
| 2025-06-24 | 9.68 | 9.76 | 0.08 | 0.83% | 9.65 | 9.77 | 51180 | 4981.86 | 0.58% |
| 2025-06-23 | 9.63 | 9.68 | 0.05 | 0.52% | 9.53 | 9.70 | 46155 | 4453.57 | 0.52% |
| 2025-06-20 | 9.62 | 9.63 | 0.01 | 0.10% | 9.61 | 9.70 | 43971 | 4240.13 | 0.50% |
| 2025-06-19 | 9.83 | 9.62 | -0.20 | -2.04% | 9.61 | 9.84 | 79523 | 7730.62 | 0.90% |
| 2025-06-18 | 9.87 | 9.82 | -0.07 | -0.71% | 9.81 | 9.91 | 52365 | 5148.84 | 0.60% |
| 2025-06-17 | 9.86 | 9.89 | 0.03 | 0.30% | 9.86 | 9.97 | 58938 | 5837.63 | 0.67% |
| 2025-06-16 | 9.89 | 9.86 | -0.02 | -0.20% | 9.83 | 9.91 | 60208 | 5933.63 | 0.68% |
| 2025-06-13 | 9.96 | 9.88 | -0.08 | -0.80% | 9.86 | 10.05 | 86625 | 8609.44 | 0.98% |
| 2025-06-12 | 10.05 | 9.96 | -0.14 | -1.39% | 9.92 | 10.05 | 89230 | 8892.44 | 1.01% |
| 2025-06-11 | 10.00 | 10.10 | -0.09 | -0.88% | 9.99 | 10.14 | 133137 | 13415.20 | 1.51% |
| 2025-06-10 | 9.95 | 10.19 | 0.26 | 2.62% | 9.76 | 10.37 | 277460 | 28081.31 | 3.15% |
| 2025-06-09 | 9.88 | 9.93 | 0.04 | 0.40% | 9.86 | 9.95 | 49069 | 4868.61 | 0.56% |
| 2025-06-06 | 9.86 | 9.89 | 0.02 | 0.20% | 9.82 | 9.97 | 62270 | 6173.59 | 0.71% |
| 2025-06-05 | 9.93 | 9.87 | -0.08 | -0.80% | 9.84 | 9.94 | 62522 | 6175.91 | 0.71% |
| 2025-06-04 | 9.90 | 9.95 | 0.04 | 0.40% | 9.83 | 9.96 | 69987 | 6936.76 | 0.80% |
| 2025-06-03 | 9.81 | 9.91 | 0.05 | 0.51% | 9.76 | 9.92 | 54017 | 5336.03 | 0.61% |
| 2025-05-30 | 9.90 | 9.86 | -0.03 | -0.30% | 9.85 | 9.98 | 67161 | 6655.46 | 0.76% |
| 2025-05-29 | 9.86 | 9.89 | 0.06 | 0.61% | 9.78 | 9.92 | 50956 | 5030.15 | 0.58% |
| 2025-05-28 | 10.00 | 9.86 | -0.14 | -1.40% | 9.85 | 10.01 | 63561 | 6287.48 | 0.72% |
| 2025-05-27 | 9.86 | 10.00 | 0.09 | 0.91% | 9.86 | 10.00 | 57029 | 5681.47 | 0.65% |
| 2025-05-26 | 9.81 | 9.91 | 0.10 | 1.02% | 9.80 | 9.91 | 58331 | 5754.18 | 0.66% |
| 2025-05-23 | 9.99 | 9.81 | -0.18 | -1.80% | 9.81 | 10.05 | 106216 | 10540.07 | 1.21% |
| 2025-05-22 | 10.16 | 9.99 | -0.18 | -1.77% | 9.99 | 10.18 | 101269 | 10187.41 | 1.15% |
| 2025-05-21 | 10.26 | 10.17 | -0.08 | -0.78% | 10.16 | 10.28 | 71493 | 7290.65 | 0.81% |
| 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% |
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。
