| 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 | 4.03 | 3.97 | -0.02 | -0.50% | 3.95 | 4.03 | 159552 | 6337.48 | 1.05% |
| 2025-12-11 | 4.08 | 3.99 | -0.01 | -0.25% | 3.95 | 4.08 | 225247 | 9024.60 | 1.49% |
| 2025-12-10 | 3.85 | 4.00 | 0.15 | 3.90% | 3.80 | 4.02 | 270021 | 10651.70 | 1.78% |
| 2025-12-09 | 3.98 | 3.85 | -0.05 | -1.28% | 3.82 | 4.08 | 323713 | 12868.52 | 2.14% |
| 2025-12-08 | 3.82 | 3.90 | 0.14 | 3.72% | 3.82 | 3.95 | 388260 | 15218.47 | 2.56% |
| 2025-12-05 | 3.69 | 3.76 | 0.07 | 1.90% | 3.51 | 3.78 | 229707 | 8466.26 | 1.52% |
| 2025-12-04 | 3.77 | 3.69 | -0.13 | -3.40% | 3.68 | 3.82 | 196645 | 7347.87 | 1.30% |
| 2025-12-03 | 3.87 | 3.82 | -0.02 | -0.52% | 3.72 | 3.89 | 200609 | 7660.73 | 1.32% |
| 2025-12-02 | 3.86 | 3.84 | -0.20 | -4.95% | 3.84 | 3.97 | 558158 | 21557.71 | 3.68% |
| 2025-12-01 | 3.90 | 4.04 | 0.14 | 3.59% | 3.86 | 4.10 | 632500 | 25558.41 | 4.17% |
| 2025-11-28 | 3.64 | 3.90 | 0.17 | 4.56% | 3.61 | 3.92 | 617080 | 23363.09 | 4.07% |
| 2025-11-27 | 3.70 | 3.73 | 0.11 | 3.04% | 3.57 | 3.80 | 698786 | 26142.47 | 4.61% |
| 2025-11-26 | 3.51 | 3.62 | 0.02 | 0.56% | 3.42 | 3.67 | 458940 | 16116.58 | 3.03% |
| 2025-11-25 | 3.56 | 3.60 | 0.08 | 2.27% | 3.42 | 3.70 | 633297 | 22775.28 | 4.18% |
| 2025-11-24 | 3.66 | 3.52 | -0.18 | -4.86% | 3.52 | 3.79 | 550088 | 19708.98 | 3.63% |
| 2025-11-21 | 3.70 | 3.70 | -0.19 | -4.88% | 3.70 | 3.70 | 64631 | 2391.35 | 0.43% |
| 2025-11-20 | 4.00 | 3.89 | -0.20 | -4.89% | 3.89 | 4.05 | 276427 | 10807.07 | 1.82% |
| 2025-11-19 | 4.31 | 4.09 | -0.22 | -5.10% | 4.09 | 4.31 | 873497 | 36504.10 | 5.76% |
| 2025-11-18 | 4.29 | 4.31 | 0.21 | 5.12% | 4.01 | 4.31 | 1094616 | 46037.12 | 7.22% |
| 2025-11-17 | 4.36 | 4.10 | -0.05 | -1.20% | 3.97 | 4.36 | 1540974 | 64985.62 | 10.16% |
| 2025-11-14 | 4.15 | 4.15 | 0.20 | 5.06% | 4.15 | 4.15 | 54348 | 2255.43 | 0.36% |
| 2025-11-13 | 3.95 | 3.95 | 0.19 | 5.05% | 3.94 | 3.95 | 329411 | 13011.38 | 2.17% |
| 2025-11-12 | 3.51 | 3.76 | 0.18 | 5.03% | 3.50 | 3.76 | 798977 | 29116.31 | 5.27% |
| 2025-11-11 | 3.92 | 3.58 | -0.15 | -4.02% | 3.58 | 3.92 | 1285894 | 48155.05 | 8.48% |
| 2025-11-10 | 3.51 | 3.73 | 0.18 | 5.07% | 3.39 | 3.73 | 1281160 | 46550.95 | 8.45% |
| 2025-11-07 | 3.80 | 3.55 | -0.19 | -5.08% | 3.55 | 3.80 | 690604 | 25242.31 | 4.55% |
| 2025-11-06 | 3.74 | 3.74 | 0.18 | 5.06% | 3.74 | 3.74 | 49891 | 1865.92 | 0.33% |
| 2025-11-05 | 3.56 | 3.56 | 0.17 | 5.01% | 3.56 | 3.56 | 101321 | 3607.02 | 0.67% |
| 2025-11-04 | 3.39 | 3.39 | 0.16 | 4.95% | 3.39 | 3.39 | 60501 | 2050.99 | 0.40% |
| 2025-11-03 | 3.23 | 3.23 | 0.15 | 4.87% | 3.23 | 3.23 | 7227 | 233.43 | 0.05% |
| 2025-10-31 | 3.08 | 3.08 | 0.15 | 5.12% | 3.08 | 3.08 | 13997 | 431.11 | 0.09% |
| 2025-10-30 | 2.93 | 2.93 | 0.14 | 5.02% | 2.93 | 2.93 | 18217 | 533.76 | 0.12% |
| 2025-10-29 | 2.79 | 2.79 | 0.13 | 4.89% | 2.79 | 2.79 | 7585 | 211.62 | 0.05% |
| 2025-10-28 | 2.66 | 2.66 | 0.13 | 5.14% | 2.66 | 2.66 | 7703 | 204.90 | 0.05% |
| 2025-10-27 | 2.53 | 2.53 | 0.12 | 4.98% | 2.53 | 2.53 | 20276 | 512.98 | 0.13% |
| 2025-10-17 | 2.31 | 2.41 | 0.10 | 4.33% | 2.28 | 2.43 | 281817 | 6689.71 | 1.86% |
| 2025-10-16 | 2.20 | 2.31 | 0.11 | 5.00% | 2.19 | 2.31 | 223160 | 5121.84 | 1.47% |
| 2025-10-15 | 2.21 | 2.20 | 0.01 | 0.46% | 2.18 | 2.23 | 71249 | 1565.43 | 0.47% |
| 2025-10-14 | 2.25 | 2.19 | -0.05 | -2.23% | 2.18 | 2.26 | 84028 | 1856.55 | 0.55% |
| 2025-10-13 | 2.19 | 2.24 | -0.02 | -0.88% | 2.15 | 2.25 | 109383 | 2405.05 | 0.72% |
| 2025-10-10 | 2.28 | 2.26 | -0.03 | -1.31% | 2.26 | 2.31 | 81609 | 1856.52 | 0.54% |
| 2025-10-09 | 2.32 | 2.29 | -0.05 | -2.14% | 2.27 | 2.35 | 101636 | 2334.31 | 0.67% |
| 2025-09-30 | 2.35 | 2.34 | -0.01 | -0.43% | 2.32 | 2.37 | 56014 | 1313.20 | 0.37% |
| 2025-09-29 | 2.31 | 2.35 | 0.01 | 0.43% | 2.31 | 2.37 | 85629 | 2007.04 | 0.56% |
| 2025-09-26 | 2.35 | 2.34 | -0.01 | -0.43% | 2.31 | 2.40 | 96239 | 2260.91 | 0.63% |
| 2025-09-25 | 2.36 | 2.35 | -0.04 | -1.67% | 2.35 | 2.40 | 79032 | 1873.29 | 0.52% |
| 2025-09-24 | 2.30 | 2.39 | 0.09 | 3.91% | 2.28 | 2.42 | 117148 | 2758.77 | 0.77% |
| 2025-09-23 | 2.36 | 2.30 | -0.07 | -2.95% | 2.26 | 2.39 | 146286 | 3368.62 | 0.96% |
| 2025-09-22 | 2.39 | 2.37 | -0.05 | -2.07% | 2.35 | 2.41 | 106625 | 2536.80 | 0.70% |
| 2025-09-19 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.52 | 166397 | 4108.17 | 1.10% |
| 2025-09-18 | 2.44 | 2.42 | -0.01 | -0.41% | 2.38 | 2.45 | 124302 | 3000.63 | 0.82% |
| 2025-09-17 | 2.45 | 2.43 | -0.02 | -0.82% | 2.41 | 2.48 | 99632 | 2425.36 | 0.66% |
| 2025-09-16 | 2.45 | 2.45 | -0.01 | -0.41% | 2.41 | 2.46 | 121019 | 2940.27 | 0.80% |
| 2025-09-15 | 2.50 | 2.46 | -0.02 | -0.81% | 2.45 | 2.51 | 94247 | 2328.65 | 0.62% |
| 2025-09-12 | 2.47 | 2.48 | 0.03 | 1.22% | 2.42 | 2.53 | 128714 | 3188.97 | 0.85% |
| 2025-09-11 | 2.45 | 2.45 | -0.03 | -1.21% | 2.42 | 2.51 | 179098 | 4395.03 | 1.18% |
| 2025-09-10 | 2.52 | 2.48 | -0.03 | -1.20% | 2.48 | 2.57 | 169648 | 4270.60 | 1.12% |
| 2025-09-09 | 2.47 | 2.51 | 0.02 | 0.80% | 2.44 | 2.59 | 270429 | 6777.29 | 1.78% |
| 2025-09-08 | 2.40 | 2.49 | 0.11 | 4.62% | 2.37 | 2.50 | 259190 | 6423.39 | 1.71% |
| 2025-09-05 | 2.43 | 2.38 | -0.05 | -2.06% | 2.32 | 2.43 | 238417 | 5652.42 | 1.57% |
| 2025-09-04 | 2.50 | 2.43 | -0.13 | -5.08% | 2.43 | 2.50 | 350445 | 8574.19 | 2.31% |
| 2025-09-03 | 2.46 | 2.56 | 0.10 | 4.07% | 2.45 | 2.58 | 456676 | 11688.22 | 3.01% |
| 2025-09-02 | 2.42 | 2.46 | 0.07 | 2.93% | 2.33 | 2.50 | 293677 | 7062.06 | 1.94% |
| 2025-09-01 | 2.29 | 2.39 | 0.11 | 4.82% | 2.26 | 2.39 | 260749 | 6075.09 | 1.72% |
| 2025-08-29 | 2.31 | 2.28 | -0.02 | -0.87% | 2.26 | 2.33 | 122690 | 2802.87 | 0.81% |
| 2025-08-28 | 2.23 | 2.30 | 0.04 | 1.77% | 2.22 | 2.30 | 156325 | 3537.98 | 1.03% |
| 2025-08-27 | 2.29 | 2.26 | -0.01 | -0.44% | 2.23 | 2.35 | 270754 | 6209.27 | 1.79% |
| 2025-08-26 | 2.15 | 2.27 | 0.11 | 5.09% | 2.14 | 2.27 | 227245 | 5071.88 | 1.50% |
| 2025-08-25 | 2.19 | 2.16 | -0.03 | -1.37% | 2.15 | 2.19 | 167655 | 3632.93 | 1.11% |
| 2025-08-22 | 2.18 | 2.19 | 0.00 | 0.00% | 2.17 | 2.19 | 104096 | 2268.69 | 0.69% |
| 2025-08-21 | 2.22 | 2.19 | -0.03 | -1.35% | 2.18 | 2.24 | 118155 | 2594.37 | 0.78% |
| 2025-08-20 | 2.20 | 2.22 | 0.01 | 0.45% | 2.20 | 2.26 | 93493 | 2083.17 | 0.62% |
| 2025-08-19 | 2.21 | 2.21 | 0.02 | 0.91% | 2.19 | 2.25 | 126527 | 2807.95 | 0.83% |
| 2025-08-18 | 2.24 | 2.19 | -0.05 | -2.23% | 2.17 | 2.25 | 206640 | 4566.72 | 1.36% |
| 2025-08-15 | 2.24 | 2.24 | -0.01 | -0.44% | 2.21 | 2.26 | 141779 | 3160.41 | 0.94% |
| 2025-08-14 | 2.29 | 2.25 | -0.03 | -1.32% | 2.20 | 2.31 | 234156 | 5260.67 | 1.54% |
| 2025-08-13 | 2.25 | 2.28 | 0.06 | 2.70% | 2.20 | 2.29 | 315922 | 7080.98 | 2.08% |
| 2025-08-12 | 2.11 | 2.22 | 0.11 | 5.21% | 2.10 | 2.22 | 334739 | 7329.16 | 2.21% |
| 2025-08-11 | 2.10 | 2.11 | 0.00 | 0.00% | 2.04 | 2.12 | 213536 | 4445.81 | 1.41% |
| 2025-08-08 | 2.15 | 2.11 | -0.03 | -1.40% | 2.09 | 2.23 | 337125 | 7250.75 | 2.22% |
*ST宝鹰(002047)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。
