| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-03 | 2.30 | 2.39 | 0.07 | 3.02% | 2.30 | 2.44 | 228528 | 5444.83 | 1.51% |
| 2025-04-02 | 2.30 | 2.32 | 0.04 | 1.75% | 2.28 | 2.34 | 108109 | 2498.69 | 0.71% |
| 2025-04-01 | 2.34 | 2.28 | -0.06 | -2.56% | 2.27 | 2.37 | 186781 | 4299.02 | 1.23% |
| 2025-03-31 | 2.35 | 2.34 | -0.11 | -4.49% | 2.27 | 2.39 | 218343 | 5066.39 | 1.44% |
| 2025-03-28 | 2.47 | 2.45 | -0.03 | -1.21% | 2.44 | 2.50 | 114392 | 2820.86 | 0.75% |
| 2025-03-27 | 2.51 | 2.48 | -0.04 | -1.59% | 2.46 | 2.52 | 112803 | 2804.59 | 0.74% |
| 2025-03-26 | 2.47 | 2.52 | 0.06 | 2.44% | 2.45 | 2.54 | 141064 | 3537.56 | 0.93% |
| 2025-03-25 | 2.51 | 2.46 | -0.05 | -1.99% | 2.43 | 2.52 | 161478 | 3966.73 | 1.07% |
| 2025-03-24 | 2.66 | 2.51 | -0.17 | -6.34% | 2.46 | 2.68 | 377626 | 9580.96 | 2.49% |
| 2025-03-21 | 2.63 | 2.68 | 0.03 | 1.13% | 2.60 | 2.72 | 275578 | 7362.85 | 1.82% |
| 2025-03-20 | 2.54 | 2.65 | 0.11 | 4.33% | 2.52 | 2.73 | 480511 | 12734.41 | 3.17% |
| 2025-03-19 | 2.56 | 2.54 | -0.02 | -0.78% | 2.51 | 2.58 | 115512 | 2920.71 | 0.76% |
| 2025-03-18 | 2.61 | 2.56 | -0.04 | -1.54% | 2.55 | 2.62 | 137505 | 3539.02 | 0.91% |
| 2025-03-17 | 2.56 | 2.60 | 0.03 | 1.17% | 2.56 | 2.64 | 208080 | 5440.93 | 1.37% |
| 2025-03-14 | 2.52 | 2.57 | 0.05 | 1.98% | 2.49 | 2.58 | 170496 | 4316.46 | 1.12% |
| 2025-03-13 | 2.60 | 2.52 | -0.08 | -3.08% | 2.50 | 2.60 | 202459 | 5121.90 | 1.34% |
| 2025-03-12 | 2.59 | 2.60 | 0.02 | 0.78% | 2.58 | 2.66 | 227007 | 5947.92 | 1.50% |
| 2025-03-11 | 2.55 | 2.58 | 0.01 | 0.39% | 2.51 | 2.60 | 148585 | 3813.67 | 0.98% |
| 2025-03-10 | 2.55 | 2.57 | 0.02 | 0.78% | 2.54 | 2.61 | 126057 | 3246.36 | 0.83% |
| 2025-03-07 | 2.62 | 2.55 | -0.06 | -2.30% | 2.55 | 2.62 | 152634 | 3917.14 | 1.01% |
| 2025-03-06 | 2.59 | 2.61 | 0.02 | 0.77% | 2.56 | 2.62 | 177617 | 4609.68 | 1.17% |
| 2025-03-05 | 2.65 | 2.59 | -0.05 | -1.89% | 2.56 | 2.65 | 172998 | 4467.85 | 1.14% |
| 2025-03-04 | 2.59 | 2.64 | 0.03 | 1.15% | 2.57 | 2.64 | 154611 | 4046.58 | 1.02% |
| 2025-03-03 | 2.59 | 2.61 | 0.01 | 0.38% | 2.58 | 2.66 | 164741 | 4323.74 | 1.09% |
| 2025-02-28 | 2.70 | 2.60 | -0.10 | -3.70% | 2.59 | 2.71 | 217538 | 5738.89 | 1.43% |
| 2025-02-27 | 2.70 | 2.70 | 0.00 | 0.00% | 2.67 | 2.78 | 296684 | 8074.90 | 1.96% |
| 2025-02-26 | 2.70 | 2.70 | 0.02 | 0.75% | 2.68 | 2.75 | 212437 | 5752.03 | 1.40% |
| 2025-02-25 | 2.69 | 2.68 | -0.01 | -0.37% | 2.65 | 2.74 | 192088 | 5196.54 | 1.27% |
| 2025-02-24 | 2.70 | 2.69 | -0.01 | -0.37% | 2.65 | 2.75 | 231796 | 6248.57 | 1.53% |
| 2025-02-21 | 2.77 | 2.70 | -0.07 | -2.53% | 2.65 | 2.78 | 381874 | 10271.14 | 2.52% |
| 2025-02-20 | 2.75 | 2.77 | 0.09 | 3.36% | 2.69 | 2.92 | 536137 | 15045.38 | 3.54% |
| 2025-02-19 | 2.71 | 2.68 | 0.02 | 0.75% | 2.66 | 2.71 | 157587 | 4222.80 | 1.04% |
| 2025-02-18 | 2.74 | 2.66 | -0.09 | -3.27% | 2.64 | 2.78 | 204959 | 5555.53 | 1.35% |
| 2025-02-17 | 2.74 | 2.75 | 0.04 | 1.48% | 2.69 | 2.78 | 176930 | 4849.90 | 1.17% |
| 2025-02-14 | 2.80 | 2.71 | -0.09 | -3.21% | 2.71 | 2.84 | 266936 | 7318.69 | 1.76% |
| 2025-02-13 | 2.75 | 2.80 | 0.04 | 1.45% | 2.73 | 2.86 | 330401 | 9256.97 | 2.18% |
| 2025-02-12 | 2.73 | 2.76 | 0.01 | 0.36% | 2.72 | 2.81 | 220969 | 6107.77 | 1.46% |
| 2025-02-11 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.81 | 274597 | 7567.08 | 1.81% |
| 2025-02-10 | 2.69 | 2.74 | 0.05 | 1.86% | 2.68 | 2.77 | 240074 | 6532.35 | 1.58% |
| 2025-02-07 | 2.65 | 2.69 | 0.05 | 1.89% | 2.63 | 2.74 | 300027 | 8062.19 | 1.98% |
| 2025-02-06 | 2.59 | 2.64 | 0.05 | 1.93% | 2.54 | 2.66 | 325569 | 8511.99 | 2.15% |
| 2025-02-05 | 2.65 | 2.59 | -0.02 | -0.77% | 2.53 | 2.65 | 485376 | 12513.25 | 3.20% |
| 2025-01-27 | 2.40 | 2.61 | 0.24 | 10.13% | 2.40 | 2.61 | 315864 | 8159.86 | 2.08% |
| 2025-01-24 | 2.33 | 2.37 | 0.03 | 1.28% | 2.30 | 2.40 | 145444 | 3422.65 | 1.08% |
| 2025-01-23 | 2.41 | 2.34 | -0.02 | -0.85% | 2.33 | 2.45 | 167607 | 4008.83 | 1.25% |
| 2025-01-22 | 2.44 | 2.36 | -0.09 | -3.67% | 2.35 | 2.45 | 182773 | 4358.65 | 1.36% |
| 2025-01-21 | 2.49 | 2.45 | -0.04 | -1.61% | 2.43 | 2.54 | 173233 | 4269.93 | 1.29% |
| 2025-01-20 | 2.49 | 2.49 | 0.01 | 0.40% | 2.39 | 2.53 | 218401 | 5408.55 | 1.63% |
| 2025-01-17 | 2.54 | 2.48 | -0.06 | -2.36% | 2.46 | 2.54 | 158418 | 3937.93 | 1.18% |
| 2025-01-16 | 2.54 | 2.54 | 0.01 | 0.40% | 2.50 | 2.62 | 226610 | 5818.02 | 1.69% |
| 2025-01-15 | 2.57 | 2.53 | -0.04 | -1.56% | 2.46 | 2.59 | 242876 | 6117.38 | 1.81% |
| 2025-01-14 | 2.50 | 2.57 | 0.10 | 4.05% | 2.47 | 2.58 | 242759 | 6150.45 | 1.81% |
| 2025-01-13 | 2.53 | 2.47 | -0.08 | -3.14% | 2.41 | 2.53 | 257040 | 6338.94 | 1.92% |
| 2025-01-10 | 2.71 | 2.55 | -0.15 | -5.56% | 2.55 | 2.71 | 266362 | 6944.49 | 1.99% |
| 2025-01-09 | 2.69 | 2.70 | 0.00 | 0.00% | 2.65 | 2.74 | 138570 | 3745.32 | 1.03% |
| 2025-01-08 | 2.75 | 2.70 | -0.05 | -1.82% | 2.64 | 2.76 | 225103 | 6044.15 | 1.68% |
| 2025-01-07 | 2.63 | 2.75 | 0.10 | 3.77% | 2.63 | 2.75 | 250271 | 6746.91 | 1.87% |
| 2025-01-06 | 2.84 | 2.65 | -0.27 | -9.25% | 2.63 | 2.91 | 429294 | 11619.54 | 3.20% |
| 2025-01-03 | 2.96 | 2.92 | -0.04 | -1.35% | 2.80 | 3.12 | 363629 | 10597.10 | 2.71% |
| 2025-01-02 | 3.01 | 2.96 | -0.14 | -4.52% | 2.91 | 3.05 | 363498 | 10857.07 | 2.71% |
| 2024-12-31 | 3.15 | 3.10 | -0.01 | -0.32% | 3.09 | 3.36 | 402770 | 12915.08 | 3.00% |
| 2024-12-30 | 3.26 | 3.11 | -0.17 | -5.18% | 3.11 | 3.31 | 416155 | 13169.55 | 3.10% |
| 2024-12-27 | 3.15 | 3.28 | 0.15 | 4.79% | 3.08 | 3.36 | 526477 | 17108.67 | 3.93% |
| 2024-12-26 | 3.06 | 3.13 | 0.07 | 2.29% | 3.00 | 3.23 | 398460 | 12462.56 | 2.97% |
| 2024-12-25 | 3.26 | 3.06 | -0.30 | -8.93% | 3.06 | 3.31 | 822731 | 26150.15 | 6.13% |
| 2024-12-24 | 3.08 | 3.36 | 0.20 | 6.33% | 3.03 | 3.48 | 1178178 | 39360.58 | 8.78% |
| 2024-12-23 | 3.45 | 3.16 | -0.35 | -9.97% | 3.16 | 3.45 | 1080623 | 34787.23 | 8.06% |
| 2024-12-20 | 3.19 | 3.51 | 0.32 | 10.03% | 3.19 | 3.51 | 985226 | 33488.11 | 7.35% |
| 2024-12-19 | 3.12 | 3.19 | 0.04 | 1.27% | 3.03 | 3.25 | 499768 | 15780.60 | 3.73% |
| 2024-12-18 | 3.19 | 3.15 | 0.02 | 0.64% | 3.06 | 3.23 | 374392 | 11845.10 | 2.79% |
| 2024-12-17 | 3.31 | 3.13 | -0.22 | -6.57% | 3.07 | 3.33 | 625383 | 19872.97 | 4.66% |
| 2024-12-16 | 3.48 | 3.35 | -0.13 | -3.74% | 3.35 | 3.55 | 600301 | 20584.21 | 4.48% |
| 2024-12-13 | 3.48 | 3.48 | -0.02 | -0.57% | 3.40 | 3.65 | 739175 | 26016.40 | 5.51% |
| 2024-12-12 | 3.50 | 3.50 | -0.01 | -0.28% | 3.41 | 3.54 | 602709 | 20941.58 | 4.49% |
| 2024-12-11 | 3.48 | 3.51 | -0.02 | -0.57% | 3.36 | 3.52 | 694570 | 23893.27 | 5.18% |
| 2024-12-10 | 3.70 | 3.53 | -0.10 | -2.75% | 3.45 | 3.75 | 1257798 | 44410.30 | 9.38% |
| 2024-12-09 | 3.35 | 3.63 | 0.24 | 7.08% | 3.32 | 3.73 | 1510437 | 54818.18 | 11.26% |
宝鹰股份(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。
