| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 10.42 | 10.22 | -0.06 | -0.58% | 10.20 | 10.45 | 126382 | 13003.79 | 1.72% |
| 2025-06-26 | 10.35 | 10.28 | -0.12 | -1.15% | 10.26 | 10.49 | 149566 | 15499.67 | 2.04% |
| 2025-06-25 | 10.45 | 10.40 | -0.05 | -0.48% | 10.28 | 10.61 | 227044 | 23636.53 | 3.09% |
| 2025-06-24 | 10.13 | 10.45 | 0.23 | 2.25% | 10.12 | 10.48 | 232816 | 23982.21 | 3.17% |
| 2025-06-23 | 9.99 | 10.22 | 0.23 | 2.30% | 9.79 | 10.24 | 203896 | 20535.98 | 2.78% |
| 2025-06-20 | 9.43 | 9.99 | 0.56 | 5.94% | 9.37 | 10.22 | 304092 | 30106.70 | 4.14% |
| 2025-06-19 | 9.52 | 9.43 | -0.14 | -1.46% | 9.41 | 9.69 | 94939 | 9052.41 | 1.29% |
| 2025-06-18 | 9.62 | 9.57 | -0.04 | -0.42% | 9.45 | 9.65 | 76296 | 7265.09 | 1.04% |
| 2025-06-17 | 9.61 | 9.61 | -0.06 | -0.62% | 9.55 | 9.76 | 85115 | 8210.50 | 1.16% |
| 2025-06-16 | 9.50 | 9.67 | 0.10 | 1.04% | 9.41 | 9.69 | 110382 | 10606.47 | 1.50% |
| 2025-06-13 | 9.89 | 9.57 | -0.31 | -3.14% | 9.45 | 9.89 | 188944 | 18129.79 | 2.57% |
| 2025-06-12 | 10.02 | 9.88 | -0.17 | -1.69% | 9.85 | 10.05 | 139492 | 13814.96 | 1.90% |
| 2025-06-11 | 10.05 | 10.05 | 0.05 | 0.50% | 10.00 | 10.20 | 154545 | 15611.09 | 2.10% |
| 2025-06-10 | 10.10 | 10.00 | -0.10 | -0.99% | 9.81 | 10.11 | 158413 | 15799.85 | 2.16% |
| 2025-06-09 | 10.13 | 10.10 | -0.04 | -0.39% | 10.05 | 10.22 | 141797 | 14374.33 | 1.93% |
| 2025-06-06 | 10.21 | 10.14 | -0.12 | -1.17% | 10.07 | 10.40 | 185482 | 18950.10 | 2.53% |
| 2025-06-05 | 10.13 | 10.26 | 0.17 | 1.68% | 9.97 | 10.26 | 185321 | 18669.95 | 2.52% |
| 2025-06-04 | 10.09 | 10.09 | 0.00 | 0.00% | 10.06 | 10.16 | 113739 | 11498.74 | 1.55% |
| 2025-06-03 | 10.00 | 10.09 | 0.03 | 0.30% | 9.98 | 10.12 | 102518 | 10320.27 | 1.40% |
| 2025-05-30 | 10.16 | 10.06 | -0.09 | -0.89% | 9.96 | 10.24 | 151719 | 15317.42 | 2.07% |
| 2025-05-29 | 10.08 | 10.15 | 0.06 | 0.59% | 10.00 | 10.26 | 200809 | 20412.62 | 2.73% |
| 2025-05-28 | 10.36 | 10.09 | -0.31 | -2.98% | 9.98 | 10.36 | 302359 | 30504.52 | 4.12% |
| 2025-05-27 | 11.03 | 10.40 | -0.73 | -6.56% | 10.19 | 11.11 | 445722 | 46756.40 | 6.07% |
| 2025-05-26 | 11.25 | 11.13 | -0.32 | -2.79% | 11.02 | 11.70 | 295117 | 33044.90 | 4.02% |
| 2025-05-23 | 11.90 | 11.45 | -0.41 | -3.46% | 11.38 | 11.98 | 271764 | 31822.59 | 3.70% |
| 2025-05-22 | 12.30 | 11.86 | -0.30 | -2.47% | 11.73 | 12.60 | 404139 | 48909.18 | 5.50% |
| 2025-05-21 | 11.68 | 12.16 | 0.48 | 4.11% | 11.48 | 12.34 | 362152 | 43424.52 | 4.93% |
| 2025-05-20 | 11.55 | 11.68 | 0.18 | 1.57% | 11.47 | 11.81 | 254498 | 29650.78 | 3.47% |
| 2025-05-19 | 11.28 | 11.50 | 0.25 | 2.22% | 11.11 | 11.50 | 176986 | 19990.10 | 2.41% |
| 2025-05-16 | 11.10 | 11.25 | 0.25 | 2.27% | 10.98 | 11.38 | 226510 | 25401.85 | 3.08% |
| 2025-05-15 | 11.37 | 11.00 | -0.42 | -3.68% | 10.98 | 11.38 | 185189 | 20512.15 | 2.52% |
| 2025-05-14 | 11.50 | 11.42 | -0.08 | -0.70% | 11.25 | 11.50 | 201800 | 22975.84 | 2.75% |
| 2025-05-13 | 11.82 | 11.50 | -0.10 | -0.86% | 11.43 | 11.88 | 188188 | 21762.65 | 2.56% |
| 2025-05-12 | 11.68 | 11.60 | 0.04 | 0.35% | 11.35 | 11.90 | 263390 | 30418.28 | 3.59% |
| 2025-05-09 | 12.12 | 11.56 | -0.28 | -2.36% | 11.48 | 12.25 | 268431 | 31648.04 | 3.66% |
| 2025-05-08 | 11.48 | 11.84 | 0.45 | 3.95% | 11.41 | 11.96 | 288646 | 33976.76 | 3.93% |
| 2025-05-07 | 11.55 | 11.39 | -0.02 | -0.18% | 11.31 | 11.60 | 201933 | 23070.69 | 2.75% |
| 2025-05-06 | 11.21 | 11.41 | 0.38 | 3.45% | 11.04 | 11.48 | 216894 | 24552.42 | 2.95% |
| 2025-04-30 | 11.20 | 11.03 | -0.06 | -0.54% | 10.87 | 11.35 | 224301 | 24799.45 | 3.05% |
| 2025-04-29 | 11.28 | 11.09 | -0.20 | -1.77% | 11.02 | 11.38 | 256288 | 28624.04 | 3.49% |
| 2025-04-28 | 11.78 | 11.29 | -0.14 | -1.22% | 11.25 | 11.99 | 440809 | 51117.64 | 6.00% |
| 2025-04-25 | 9.91 | 11.43 | 1.04 | 10.01% | 9.88 | 11.43 | 528726 | 57550.46 | 7.20% |
| 2025-04-24 | 10.43 | 10.39 | -0.04 | -0.38% | 10.25 | 10.54 | 161690 | 16764.76 | 2.20% |
| 2025-04-23 | 10.11 | 10.43 | 0.37 | 3.68% | 10.00 | 10.77 | 294637 | 30799.94 | 4.01% |
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。
