| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
*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。
