| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 70031 | 1360.13 | 0.46% |
| 2025-07-31 | 1.98 | 1.95 | -0.03 | -1.52% | 1.94 | 1.98 | 75719 | 1483.01 | 0.50% |
| 2025-07-30 | 1.99 | 1.98 | -0.01 | -0.50% | 1.96 | 2.00 | 87001 | 1720.78 | 0.57% |
| 2025-07-29 | 2.02 | 1.99 | -0.03 | -1.49% | 1.98 | 2.02 | 92067 | 1837.44 | 0.61% |
| 2025-07-28 | 2.01 | 2.02 | 0.01 | 0.50% | 2.00 | 2.03 | 65634 | 1323.10 | 0.43% |
| 2025-07-25 | 2.03 | 2.01 | 0.02 | 1.01% | 2.01 | 2.05 | 119670 | 2430.13 | 0.79% |
| 2025-07-24 | 1.98 | 1.99 | 0.01 | 0.51% | 1.97 | 2.00 | 74825 | 1486.24 | 0.49% |
| 2025-07-23 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 113826 | 2264.82 | 0.75% |
| 2025-07-22 | 2.00 | 2.00 | -0.02 | -0.99% | 1.99 | 2.02 | 123014 | 2456.02 | 0.81% |
| 2025-07-21 | 2.02 | 2.02 | 0.02 | 1.00% | 2.00 | 2.05 | 90341 | 1830.63 | 0.60% |
| 2025-07-18 | 2.06 | 2.00 | -0.06 | -2.91% | 1.99 | 2.06 | 157664 | 3177.95 | 1.04% |
| 2025-07-17 | 2.06 | 2.06 | 0.01 | 0.49% | 2.03 | 2.07 | 111756 | 2284.83 | 0.74% |
| 2025-07-16 | 2.08 | 2.05 | -0.05 | -2.38% | 2.04 | 2.10 | 155638 | 3213.72 | 1.03% |
| 2025-07-15 | 2.06 | 2.10 | 0.04 | 1.94% | 2.03 | 2.12 | 218164 | 4547.90 | 1.44% |
| 2025-07-14 | 2.02 | 2.06 | 0.04 | 1.98% | 2.00 | 2.10 | 277016 | 5721.13 | 1.83% |
| 2025-07-11 | 1.98 | 2.02 | 0.04 | 2.02% | 1.97 | 2.04 | 180209 | 3605.56 | 1.19% |
| 2025-07-10 | 1.97 | 1.98 | 0.02 | 1.02% | 1.96 | 1.99 | 87955 | 1740.85 | 0.58% |
| 2025-07-09 | 1.99 | 1.96 | -0.02 | -1.01% | 1.95 | 1.99 | 101897 | 2002.51 | 0.67% |
| 2025-07-08 | 2.01 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 93941 | 1863.89 | 0.62% |
| 2025-07-07 | 1.99 | 2.00 | 0.01 | 0.50% | 1.95 | 2.02 | 98560 | 1959.25 | 0.65% |
| 2025-07-04 | 2.02 | 1.99 | -0.04 | -1.97% | 1.97 | 2.03 | 151942 | 3028.90 | 1.00% |
| 2025-07-03 | 1.96 | 2.03 | 0.08 | 4.10% | 1.95 | 2.04 | 246749 | 4935.01 | 1.63% |
| 2025-07-02 | 1.92 | 1.95 | 0.03 | 1.56% | 1.90 | 1.98 | 130169 | 2523.59 | 0.86% |
| 2025-07-01 | 1.93 | 1.92 | -0.01 | -0.52% | 1.91 | 1.94 | 66960 | 1288.33 | 0.44% |
| 2025-06-30 | 1.90 | 1.93 | 0.04 | 2.12% | 1.90 | 1.94 | 122168 | 2349.00 | 0.81% |
| 2025-06-27 | 1.89 | 1.89 | 0.00 | 0.00% | 1.86 | 1.90 | 76193 | 1439.12 | 0.50% |
| 2025-06-26 | 1.89 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 80056 | 1517.97 | 0.53% |
| 2025-06-25 | 1.90 | 1.90 | 0.02 | 1.06% | 1.86 | 1.92 | 76262 | 1440.94 | 0.50% |
| 2025-06-24 | 1.87 | 1.88 | 0.03 | 1.62% | 1.85 | 1.92 | 100689 | 1904.82 | 0.66% |
| 2025-06-23 | 1.81 | 1.85 | 0.03 | 1.65% | 1.74 | 1.86 | 113743 | 2054.57 | 0.75% |
| 2025-06-20 | 1.92 | 1.82 | -0.10 | -5.21% | 1.82 | 1.92 | 216805 | 4011.71 | 1.43% |
| 2025-06-19 | 1.94 | 1.92 | -0.01 | -0.52% | 1.91 | 1.96 | 91374 | 1760.73 | 0.60% |
| 2025-06-18 | 1.96 | 1.93 | -0.04 | -2.03% | 1.93 | 1.97 | 103538 | 2007.15 | 0.68% |
| 2025-06-17 | 1.98 | 1.97 | 0.00 | 0.00% | 1.96 | 1.99 | 63439 | 1250.13 | 0.42% |
| 2025-06-16 | 1.95 | 1.97 | 0.01 | 0.51% | 1.94 | 2.00 | 91268 | 1793.91 | 0.60% |
| 2025-06-13 | 2.03 | 1.96 | -0.07 | -3.45% | 1.96 | 2.04 | 179472 | 3558.51 | 1.18% |
| 2025-06-12 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.12 | 244587 | 5039.22 | 1.61% |
| 2025-06-11 | 2.03 | 2.05 | -0.01 | -0.49% | 2.00 | 2.06 | 269147 | 5468.23 | 1.78% |
| 2025-06-10 | 1.95 | 2.06 | 0.10 | 5.10% | 1.94 | 2.06 | 450826 | 9162.02 | 2.97% |
| 2025-06-09 | 1.94 | 1.96 | 0.01 | 0.51% | 1.94 | 1.98 | 102716 | 2006.55 | 0.68% |
| 2025-06-06 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.95 | 58371 | 1131.49 | 0.38% |
| 2025-06-05 | 1.97 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 95791 | 1860.47 | 0.63% |
| 2025-06-04 | 1.93 | 1.95 | 0.03 | 1.56% | 1.92 | 1.97 | 96813 | 1885.18 | 0.64% |
| 2025-06-03 | 1.94 | 1.92 | -0.03 | -1.54% | 1.91 | 1.95 | 97075 | 1872.20 | 0.64% |
| 2025-05-30 | 1.97 | 1.95 | -0.03 | -1.52% | 1.94 | 1.99 | 138506 | 2714.84 | 0.91% |
| 2025-05-29 | 1.97 | 1.98 | 0.02 | 1.02% | 1.94 | 2.05 | 165972 | 3315.95 | 1.09% |
| 2025-05-28 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 124800 | 2447.08 | 0.82% |
| 2025-05-27 | 1.96 | 1.98 | 0.02 | 1.02% | 1.93 | 1.99 | 148615 | 2913.72 | 0.98% |
| 2025-05-26 | 1.95 | 1.96 | 0.00 | 0.00% | 1.93 | 1.97 | 117319 | 2284.41 | 0.77% |
| 2025-05-23 | 1.99 | 1.96 | -0.02 | -1.01% | 1.93 | 2.02 | 141593 | 2794.55 | 0.93% |
| 2025-05-22 | 2.03 | 1.98 | -0.06 | -2.94% | 1.96 | 2.08 | 229875 | 4606.40 | 1.52% |
| 2025-05-21 | 1.95 | 2.04 | 0.06 | 3.03% | 1.95 | 2.06 | 307186 | 6163.07 | 2.03% |
| 2025-05-20 | 1.93 | 1.98 | 0.07 | 3.66% | 1.91 | 2.01 | 281306 | 5566.94 | 1.86% |
| 2025-05-19 | 1.87 | 1.91 | 0.06 | 3.24% | 1.85 | 1.93 | 175053 | 3321.32 | 1.15% |
| 2025-05-16 | 1.90 | 1.85 | -0.06 | -3.14% | 1.83 | 1.91 | 176626 | 3282.79 | 1.16% |
| 2025-05-15 | 1.90 | 1.91 | 0.02 | 1.06% | 1.89 | 1.96 | 252218 | 4859.71 | 1.66% |
| 2025-05-14 | 1.86 | 1.89 | 0.00 | 0.00% | 1.85 | 1.94 | 252654 | 4782.48 | 1.67% |
| 2025-05-13 | 1.95 | 1.89 | -0.01 | -0.53% | 1.86 | 2.00 | 466833 | 9119.15 | 3.08% |
| 2025-05-12 | 1.81 | 1.90 | 0.09 | 4.97% | 1.81 | 1.90 | 187437 | 3510.83 | 1.24% |
| 2025-05-09 | 1.79 | 1.81 | 0.05 | 2.84% | 1.77 | 1.85 | 467390 | 8467.44 | 3.08% |
| 2025-05-08 | 1.68 | 1.76 | 0.08 | 4.76% | 1.68 | 1.76 | 206550 | 3596.70 | 1.36% |
| 2025-05-07 | 1.70 | 1.68 | -0.05 | -2.89% | 1.65 | 1.71 | 527873 | 8865.47 | 3.48% |
| 2025-05-06 | 1.58 | 1.73 | 0.07 | 4.22% | 1.58 | 1.74 | 987850 | 16047.86 | 6.52% |
| 2025-04-30 | 1.66 | 1.66 | -0.09 | -5.14% | 1.66 | 1.66 | 19308 | 320.51 | 0.13% |
| 2025-04-29 | 1.75 | 1.75 | -0.09 | -4.89% | 1.75 | 1.75 | 7040 | 123.20 | 0.05% |
| 2025-04-28 | 1.84 | 1.84 | -0.10 | -5.15% | 1.84 | 1.84 | 5647 | 103.90 | 0.04% |
| 2025-04-24 | 1.94 | 1.94 | -0.22 | -10.19% | 1.94 | 1.94 | 83849 | 1626.67 | 0.55% |
| 2025-04-23 | 2.16 | 2.16 | 0.00 | 0.00% | 2.13 | 2.18 | 141093 | 3043.25 | 0.93% |
| 2025-04-22 | 2.25 | 2.16 | -0.07 | -3.14% | 2.15 | 2.26 | 214053 | 4660.20 | 1.41% |
| 2025-04-21 | 2.22 | 2.23 | 0.02 | 0.90% | 2.18 | 2.28 | 140388 | 3142.49 | 0.93% |
| 2025-04-18 | 2.25 | 2.21 | -0.03 | -1.34% | 2.18 | 2.25 | 120790 | 2667.19 | 0.80% |
| 2025-04-17 | 2.24 | 2.24 | -0.01 | -0.44% | 2.22 | 2.27 | 86203 | 1938.71 | 0.57% |
| 2025-04-16 | 2.31 | 2.25 | -0.06 | -2.60% | 2.20 | 2.33 | 122880 | 2768.20 | 0.81% |
| 2025-04-15 | 2.31 | 2.31 | 0.00 | 0.00% | 2.29 | 2.34 | 104347 | 2418.85 | 0.69% |
| 2025-04-14 | 2.25 | 2.31 | 0.08 | 3.59% | 2.24 | 2.37 | 164769 | 3822.95 | 1.09% |
| 2025-04-11 | 2.20 | 2.23 | 0.02 | 0.90% | 2.20 | 2.26 | 116558 | 2605.56 | 0.77% |
| 2025-04-10 | 2.18 | 2.21 | 0.05 | 2.31% | 2.18 | 2.25 | 159497 | 3543.18 | 1.05% |
| 2025-04-09 | 2.07 | 2.16 | 0.06 | 2.86% | 1.94 | 2.18 | 210559 | 4359.21 | 1.39% |
| 2025-04-08 | 2.15 | 2.10 | -0.05 | -2.33% | 2.05 | 2.19 | 187838 | 3966.80 | 1.24% |
| 2025-04-07 | 2.27 | 2.15 | -0.24 | -10.04% | 2.15 | 2.28 | 253734 | 5557.65 | 1.67% |
*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。
