| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.90 | 9.90 | 0.01 | 0.10% | 9.88 | 9.98 | 100611 | 9971.00 | 1.37% |
| 2025-10-24 | 9.88 | 9.89 | 0.01 | 0.10% | 9.83 | 9.94 | 111046 | 10974.99 | 1.51% |
| 2025-10-23 | 9.84 | 9.88 | 0.05 | 0.51% | 9.64 | 9.89 | 103416 | 10086.37 | 1.41% |
| 2025-10-22 | 9.94 | 9.83 | -0.12 | -1.21% | 9.81 | 9.94 | 93158 | 9166.38 | 1.27% |
| 2025-10-21 | 9.94 | 9.95 | 0.04 | 0.40% | 9.90 | 10.10 | 172281 | 17162.13 | 2.34% |
| 2025-10-20 | 9.83 | 9.91 | 0.10 | 1.02% | 9.82 | 9.93 | 96974 | 9578.42 | 1.32% |
| 2025-10-17 | 9.88 | 9.81 | -0.12 | -1.21% | 9.78 | 9.98 | 118336 | 11644.97 | 1.61% |
| 2025-10-16 | 10.08 | 9.93 | -0.15 | -1.49% | 9.90 | 10.08 | 149547 | 14884.61 | 2.03% |
| 2025-10-15 | 10.06 | 10.08 | 0.04 | 0.40% | 9.90 | 10.14 | 187610 | 18805.40 | 2.55% |
| 2025-10-14 | 10.53 | 10.04 | -0.38 | -3.65% | 9.98 | 10.72 | 370843 | 37846.70 | 5.05% |
| 2025-10-13 | 10.45 | 10.42 | -0.45 | -4.14% | 10.02 | 10.47 | 295937 | 30516.16 | 4.03% |
| 2025-10-10 | 11.12 | 10.87 | -0.28 | -2.51% | 10.83 | 11.12 | 272436 | 29769.94 | 3.71% |
| 2025-10-09 | 11.31 | 11.15 | -0.15 | -1.33% | 11.11 | 11.48 | 281230 | 31531.43 | 3.83% |
| 2025-09-30 | 10.79 | 11.30 | 0.49 | 4.53% | 10.78 | 11.46 | 499519 | 56006.88 | 6.80% |
| 2025-09-29 | 10.74 | 10.81 | 0.06 | 0.56% | 10.71 | 10.99 | 211010 | 22868.73 | 2.87% |
| 2025-09-26 | 11.07 | 10.75 | -0.36 | -3.24% | 10.75 | 11.21 | 326670 | 35822.59 | 4.44% |
| 2025-09-25 | 11.59 | 11.11 | -0.55 | -4.72% | 11.10 | 11.68 | 430214 | 48565.64 | 5.85% |
| 2025-09-24 | 11.32 | 11.66 | 0.34 | 3.00% | 11.21 | 12.09 | 551787 | 65046.70 | 7.51% |
| 2025-09-23 | 11.34 | 11.32 | -0.19 | -1.65% | 10.81 | 11.49 | 560137 | 62538.50 | 7.62% |
| 2025-09-22 | 10.78 | 11.51 | 0.91 | 8.58% | 10.62 | 11.66 | 842931 | 96078.90 | 11.47% |
| 2025-09-19 | 10.67 | 10.60 | -0.06 | -0.56% | 10.55 | 10.75 | 143242 | 15212.67 | 1.95% |
| 2025-09-18 | 10.95 | 10.66 | -0.36 | -3.27% | 10.59 | 11.09 | 270525 | 29270.02 | 3.68% |
| 2025-09-17 | 10.98 | 11.02 | 0.08 | 0.73% | 10.87 | 11.20 | 173979 | 19219.81 | 2.37% |
| 2025-09-16 | 11.03 | 10.94 | -0.08 | -0.73% | 10.72 | 11.09 | 185050 | 20114.08 | 2.52% |
| 2025-09-15 | 11.20 | 11.02 | -0.21 | -1.87% | 10.90 | 11.30 | 235999 | 26037.60 | 3.21% |
| 2025-09-12 | 11.66 | 11.23 | -0.38 | -3.27% | 11.20 | 11.70 | 299633 | 33964.11 | 4.08% |
| 2025-09-11 | 11.46 | 11.61 | 0.11 | 0.96% | 11.28 | 11.74 | 263907 | 30401.16 | 3.59% |
| 2025-09-10 | 11.29 | 11.50 | 0.15 | 1.32% | 11.09 | 11.67 | 311834 | 35656.20 | 4.24% |
| 2025-09-09 | 11.40 | 11.35 | -0.05 | -0.44% | 11.30 | 11.71 | 268552 | 30915.94 | 3.65% |
| 2025-09-08 | 11.40 | 11.40 | 0.00 | 0.00% | 11.22 | 11.50 | 271718 | 30848.00 | 3.70% |
| 2025-09-05 | 10.74 | 11.40 | 0.68 | 6.34% | 10.62 | 11.40 | 405271 | 45241.89 | 5.51% |
| 2025-09-04 | 10.52 | 10.72 | 0.09 | 0.85% | 10.50 | 11.07 | 257271 | 27745.66 | 3.50% |
| 2025-09-03 | 11.01 | 10.63 | -0.38 | -3.45% | 10.50 | 11.08 | 210832 | 22826.59 | 2.87% |
| 2025-09-02 | 11.10 | 11.01 | -0.09 | -0.81% | 10.80 | 11.14 | 202774 | 22199.09 | 2.76% |
| 2025-09-01 | 11.27 | 11.10 | -0.28 | -2.46% | 11.09 | 11.39 | 277168 | 30950.48 | 3.77% |
| 2025-08-29 | 11.16 | 11.38 | 0.14 | 1.25% | 11.16 | 11.86 | 397153 | 45589.71 | 5.41% |
| 2025-08-28 | 11.16 | 11.24 | 0.09 | 0.81% | 10.87 | 11.42 | 250076 | 27891.47 | 3.41% |
| 2025-08-27 | 11.47 | 11.15 | -0.32 | -2.79% | 11.10 | 11.60 | 299742 | 34161.76 | 4.08% |
| 2025-08-26 | 11.63 | 11.47 | -0.16 | -1.38% | 11.41 | 11.73 | 227049 | 26216.19 | 3.09% |
| 2025-08-25 | 11.48 | 11.63 | 0.15 | 1.31% | 11.46 | 11.98 | 346664 | 40823.87 | 4.72% |
| 2025-08-22 | 11.34 | 11.48 | 0.14 | 1.23% | 11.26 | 11.60 | 233702 | 26731.95 | 3.18% |
| 2025-08-21 | 11.93 | 11.34 | -0.59 | -4.95% | 11.27 | 11.93 | 437347 | 50333.50 | 5.96% |
| 2025-08-20 | 11.55 | 11.93 | 0.38 | 3.29% | 11.44 | 12.00 | 316453 | 37229.62 | 4.31% |
| 2025-08-19 | 11.80 | 11.55 | -0.28 | -2.37% | 11.50 | 11.88 | 265526 | 30965.37 | 3.62% |
| 2025-08-18 | 11.69 | 11.83 | 0.07 | 0.60% | 11.51 | 11.91 | 321128 | 37545.23 | 4.37% |
| 2025-08-15 | 11.46 | 11.76 | 0.50 | 4.44% | 11.27 | 12.00 | 380295 | 44788.82 | 5.18% |
| 2025-08-14 | 11.48 | 11.26 | -0.20 | -1.75% | 11.07 | 11.73 | 321493 | 36706.49 | 4.38% |
| 2025-08-13 | 11.52 | 11.46 | -0.09 | -0.78% | 11.38 | 11.65 | 217552 | 24999.35 | 2.96% |
| 2025-08-12 | 11.82 | 11.55 | -0.28 | -2.37% | 11.30 | 11.88 | 274868 | 31620.93 | 3.74% |
| 2025-08-11 | 12.08 | 11.83 | -0.30 | -2.47% | 11.74 | 12.13 | 270024 | 32141.82 | 3.68% |
| 2025-08-08 | 11.75 | 12.13 | 0.31 | 2.62% | 11.68 | 12.28 | 339553 | 40686.17 | 4.62% |
| 2025-08-07 | 12.58 | 11.82 | -0.88 | -6.93% | 11.60 | 12.70 | 582349 | 69841.99 | 7.93% |
| 2025-08-06 | 12.59 | 12.70 | 0.07 | 0.55% | 12.38 | 12.83 | 304402 | 38452.58 | 4.14% |
| 2025-08-05 | 12.60 | 12.63 | 0.23 | 1.85% | 12.22 | 12.78 | 484558 | 60611.86 | 6.60% |
| 2025-08-04 | 11.55 | 12.40 | 0.93 | 8.11% | 11.51 | 12.53 | 562016 | 68072.25 | 7.65% |
| 2025-08-01 | 10.91 | 11.47 | 0.53 | 4.84% | 10.91 | 11.70 | 417396 | 47641.29 | 5.68% |
| 2025-07-31 | 10.68 | 10.94 | 0.26 | 2.43% | 10.62 | 11.08 | 218316 | 23769.36 | 2.97% |
| 2025-07-30 | 10.95 | 10.68 | -0.23 | -2.11% | 10.64 | 11.10 | 173395 | 18813.66 | 2.36% |
| 2025-07-29 | 10.78 | 10.91 | 0.05 | 0.46% | 10.64 | 10.97 | 157478 | 16972.16 | 2.14% |
| 2025-07-28 | 11.02 | 10.86 | -0.25 | -2.25% | 10.73 | 11.14 | 209666 | 22762.02 | 2.85% |
| 2025-07-25 | 10.93 | 11.11 | 0.18 | 1.65% | 10.93 | 11.38 | 277512 | 31083.32 | 3.78% |
| 2025-07-24 | 10.88 | 10.93 | 0.08 | 0.74% | 10.88 | 11.08 | 240808 | 26393.28 | 3.28% |
| 2025-07-23 | 10.62 | 10.85 | 0.42 | 4.03% | 10.62 | 11.11 | 452559 | 49300.99 | 6.16% |
| 2025-07-22 | 10.23 | 10.43 | 0.16 | 1.56% | 10.20 | 10.44 | 164872 | 17066.54 | 2.24% |
| 2025-07-21 | 10.05 | 10.27 | 0.22 | 2.19% | 10.03 | 10.29 | 176470 | 17972.84 | 2.40% |
| 2025-07-18 | 10.09 | 10.05 | -0.03 | -0.30% | 9.99 | 10.18 | 119556 | 12029.91 | 1.63% |
| 2025-07-17 | 10.17 | 10.08 | -0.12 | -1.18% | 9.99 | 10.21 | 170062 | 17119.33 | 2.32% |
| 2025-07-16 | 10.00 | 10.20 | 0.16 | 1.59% | 9.99 | 10.30 | 120976 | 12329.07 | 1.65% |
| 2025-07-15 | 10.17 | 10.04 | -0.26 | -2.52% | 9.96 | 10.35 | 161027 | 16210.49 | 2.19% |
| 2025-07-14 | 10.37 | 10.30 | -0.07 | -0.68% | 10.29 | 10.43 | 91266 | 9445.12 | 1.24% |
| 2025-07-11 | 10.51 | 10.37 | -0.08 | -0.77% | 10.32 | 10.51 | 81193 | 8425.54 | 1.11% |
| 2025-07-10 | 10.42 | 10.45 | 0.02 | 0.19% | 10.32 | 10.47 | 104942 | 10891.36 | 1.43% |
| 2025-07-09 | 10.64 | 10.43 | -0.16 | -1.51% | 10.37 | 10.64 | 130971 | 13698.49 | 1.78% |
| 2025-07-08 | 10.50 | 10.59 | 0.09 | 0.86% | 10.45 | 10.70 | 137884 | 14568.35 | 1.88% |
| 2025-07-07 | 10.52 | 10.50 | -0.05 | -0.47% | 10.45 | 10.76 | 104041 | 10999.01 | 1.42% |
| 2025-07-04 | 10.83 | 10.55 | -0.28 | -2.59% | 10.51 | 11.01 | 160202 | 17163.94 | 2.18% |
| 2025-07-03 | 10.75 | 10.83 | 0.03 | 0.28% | 10.75 | 10.90 | 126158 | 13657.29 | 1.72% |
| 2025-07-02 | 10.74 | 10.80 | -0.02 | -0.18% | 10.66 | 10.98 | 190096 | 20540.53 | 2.59% |
| 2025-07-01 | 10.21 | 10.82 | 0.61 | 5.97% | 10.21 | 11.15 | 369519 | 39811.55 | 5.03% |
| 2025-06-30 | 10.23 | 10.21 | -0.01 | -0.10% | 10.12 | 10.29 | 94002 | 9575.34 | 1.28% |
黑猫股份(002068)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。
