| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.51 | 5.33 | -0.13 | -2.38% | 5.25 | 5.65 | 308080 | 16806.50 | 2.03% |
| 2026-03-24 | 5.50 | 5.46 | -0.03 | -0.55% | 5.22 | 5.55 | 385515 | 20490.01 | 2.54% |
| 2026-03-23 | 5.69 | 5.49 | -0.29 | -5.02% | 5.49 | 5.72 | 233676 | 12925.21 | 1.54% |
| 2026-03-20 | 5.81 | 5.78 | -0.03 | -0.52% | 5.73 | 5.85 | 174058 | 10070.96 | 1.15% |
| 2026-03-19 | 5.73 | 5.81 | 0.03 | 0.52% | 5.73 | 5.90 | 240892 | 14052.39 | 1.59% |
| 2026-03-18 | 5.72 | 5.78 | 0.15 | 2.66% | 5.51 | 5.80 | 279964 | 15854.90 | 1.85% |
| 2026-03-17 | 5.75 | 5.63 | -0.17 | -2.93% | 5.51 | 5.87 | 496236 | 28315.41 | 3.27% |
| 2026-03-16 | 5.91 | 5.80 | -0.03 | -0.51% | 5.80 | 6.11 | 522697 | 31119.65 | 3.45% |
| 2026-03-13 | 5.78 | 5.83 | 0.11 | 1.92% | 5.63 | 5.97 | 567973 | 33087.43 | 3.75% |
| 2026-03-12 | 5.50 | 5.72 | 0.27 | 4.95% | 5.47 | 5.72 | 419969 | 23620.92 | 2.77% |
| 2026-03-11 | 5.55 | 5.45 | -0.11 | -1.98% | 5.38 | 5.66 | 470452 | 25856.10 | 3.10% |
| 2026-03-10 | 5.38 | 5.56 | 0.23 | 4.32% | 5.31 | 5.60 | 415295 | 22835.84 | 2.74% |
| 2026-03-09 | 5.13 | 5.33 | 0.25 | 4.92% | 5.05 | 5.33 | 389385 | 20390.54 | 2.57% |
| 2026-03-06 | 4.93 | 5.08 | 0.17 | 3.46% | 4.90 | 5.15 | 288205 | 14585.41 | 1.90% |
| 2026-03-05 | 4.84 | 4.91 | 0.09 | 1.87% | 4.82 | 4.98 | 171788 | 8411.53 | 1.13% |
| 2026-03-04 | 4.61 | 4.82 | 0.07 | 1.47% | 4.61 | 4.86 | 171807 | 8213.46 | 1.13% |
| 2026-03-03 | 4.95 | 4.75 | -0.08 | -1.66% | 4.74 | 5.07 | 361265 | 17613.54 | 2.38% |
| 2026-03-02 | 4.83 | 4.83 | -0.13 | -2.62% | 4.71 | 4.90 | 517076 | 24797.08 | 3.41% |
| 2026-02-27 | 4.77 | 4.96 | 0.24 | 5.08% | 4.73 | 4.96 | 284155 | 13915.08 | 1.87% |
| 2026-02-26 | 4.90 | 4.72 | 0.03 | 0.64% | 4.57 | 4.90 | 504048 | 23946.99 | 3.32% |
| 2026-02-25 | 4.66 | 4.69 | 0.22 | 4.92% | 4.60 | 4.69 | 169109 | 7913.30 | 1.12% |
| 2026-02-24 | 4.31 | 4.47 | 0.21 | 4.93% | 4.31 | 4.47 | 161565 | 7144.00 | 1.07% |
| 2026-02-13 | 4.20 | 4.26 | 0.05 | 1.19% | 4.19 | 4.32 | 143551 | 6109.89 | 0.95% |
| 2026-02-12 | 4.23 | 4.21 | 0.01 | 0.24% | 4.19 | 4.30 | 168280 | 7124.31 | 1.11% |
| 2026-02-11 | 4.27 | 4.20 | -0.07 | -1.64% | 4.17 | 4.29 | 137434 | 5787.43 | 0.91% |
| 2026-02-10 | 4.31 | 4.27 | -0.05 | -1.16% | 4.20 | 4.35 | 169900 | 7237.86 | 1.12% |
| 2026-02-09 | 4.27 | 4.32 | 0.05 | 1.17% | 4.22 | 4.35 | 169493 | 7291.26 | 1.12% |
| 2026-02-06 | 4.35 | 4.27 | -0.07 | -1.61% | 4.26 | 4.36 | 103535 | 4469.45 | 0.68% |
| 2026-02-05 | 4.30 | 4.34 | 0.03 | 0.70% | 4.26 | 4.36 | 114713 | 4944.33 | 0.76% |
| 2026-02-04 | 4.30 | 4.31 | -0.02 | -0.46% | 4.29 | 4.42 | 148820 | 6459.78 | 0.98% |
| 2026-02-03 | 4.31 | 4.33 | 0.04 | 0.93% | 4.22 | 4.35 | 157325 | 6762.44 | 1.04% |
| 2026-02-02 | 4.16 | 4.29 | 0.10 | 2.39% | 4.16 | 4.38 | 218550 | 9318.98 | 1.44% |
| 2026-01-30 | 4.05 | 4.19 | -0.06 | -1.41% | 4.05 | 4.40 | 349555 | 14863.65 | 2.31% |
| 2026-01-29 | 4.30 | 4.25 | -0.22 | -4.92% | 4.25 | 4.36 | 141253 | 6028.72 | 0.93% |
| 2026-01-28 | 4.60 | 4.47 | -0.24 | -5.10% | 4.47 | 4.82 | 388387 | 17848.88 | 2.56% |
| 2026-01-27 | 4.61 | 4.71 | 0.13 | 2.84% | 4.57 | 4.80 | 371551 | 17508.20 | 2.45% |
| 2026-01-26 | 4.56 | 4.58 | 0.09 | 2.00% | 4.39 | 4.68 | 375392 | 16991.00 | 2.48% |
| 2026-01-23 | 4.58 | 4.49 | -0.07 | -1.54% | 4.39 | 4.67 | 350837 | 15834.61 | 2.31% |
| 2026-01-22 | 4.55 | 4.56 | 0.04 | 0.88% | 4.51 | 4.68 | 236244 | 10819.24 | 1.56% |
| 2026-01-21 | 4.48 | 4.52 | -0.03 | -0.66% | 4.39 | 4.68 | 319503 | 14518.10 | 2.11% |
| 2026-01-20 | 4.49 | 4.55 | 0.13 | 2.94% | 4.35 | 4.64 | 662958 | 29985.81 | 4.37% |
| 2026-01-19 | 4.25 | 4.42 | 0.21 | 4.99% | 4.18 | 4.42 | 279573 | 12126.48 | 1.84% |
| 2026-01-16 | 4.02 | 4.21 | 0.20 | 4.99% | 4.02 | 4.21 | 473413 | 19718.41 | 3.12% |
| 2026-01-15 | 3.90 | 4.01 | 0.09 | 2.30% | 3.88 | 4.02 | 244682 | 9759.10 | 1.61% |
| 2026-01-14 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.96 | 161934 | 6331.71 | 1.07% |
| 2026-01-13 | 3.89 | 3.91 | 0.00 | 0.00% | 3.84 | 4.00 | 210019 | 8270.84 | 1.39% |
| 2026-01-12 | 4.04 | 3.91 | -0.09 | -2.25% | 3.90 | 4.04 | 287750 | 11384.48 | 1.90% |
| 2026-01-09 | 3.95 | 4.00 | 0.09 | 2.30% | 3.93 | 4.06 | 296668 | 11830.08 | 1.96% |
| 2026-01-08 | 3.87 | 3.91 | 0.05 | 1.30% | 3.83 | 3.96 | 233302 | 9084.31 | 1.54% |
| 2026-01-07 | 3.77 | 3.86 | 0.12 | 3.21% | 3.71 | 3.90 | 243602 | 9328.16 | 1.61% |
| 2026-01-06 | 3.68 | 3.74 | 0.04 | 1.08% | 3.66 | 3.75 | 149813 | 5525.00 | 0.99% |
| 2026-01-05 | 3.70 | 3.70 | 0.02 | 0.54% | 3.69 | 3.81 | 165828 | 6219.93 | 1.09% |
| 2025-12-31 | 3.69 | 3.68 | 0.02 | 0.55% | 3.62 | 3.70 | 108950 | 3996.84 | 0.72% |
| 2025-12-30 | 3.70 | 3.66 | -0.04 | -1.08% | 3.66 | 3.74 | 118048 | 4346.86 | 0.78% |
| 2025-12-29 | 3.72 | 3.70 | -0.09 | -2.37% | 3.69 | 3.77 | 110592 | 4115.17 | 0.73% |
| 2025-12-26 | 3.75 | 3.79 | 0.08 | 2.16% | 3.67 | 3.88 | 187278 | 7014.10 | 1.24% |
| 2025-12-25 | 3.77 | 3.71 | -0.05 | -1.33% | 3.68 | 3.78 | 148292 | 5526.26 | 0.98% |
| 2025-12-24 | 3.78 | 3.76 | -0.04 | -1.05% | 3.76 | 3.82 | 113141 | 4281.19 | 0.75% |
| 2025-12-23 | 3.92 | 3.80 | -0.11 | -2.81% | 3.79 | 3.95 | 163375 | 6278.65 | 1.08% |
| 2025-12-22 | 3.91 | 3.91 | 0.01 | 0.26% | 3.88 | 3.97 | 129165 | 5060.64 | 0.85% |
| 2025-12-19 | 3.92 | 3.90 | -0.06 | -1.52% | 3.88 | 3.96 | 164148 | 6414.64 | 1.08% |
| 2025-12-18 | 3.81 | 3.96 | 0.14 | 3.66% | 3.79 | 4.00 | 254708 | 10024.96 | 1.68% |
| 2025-12-17 | 3.85 | 3.82 | -0.01 | -0.26% | 3.74 | 3.90 | 153439 | 5836.31 | 1.01% |
| 2025-12-16 | 3.90 | 3.83 | -0.06 | -1.54% | 3.78 | 3.91 | 149144 | 5714.25 | 0.98% |
| 2025-12-15 | 3.95 | 3.89 | -0.08 | -2.02% | 3.86 | 3.97 | 180145 | 7039.02 | 1.19% |
| 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% |
*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。
