| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 10.19 | 10.06 | -0.10 | -0.98% | 10.03 | 10.32 | 180381 | 18262.47 | 2.46% |
| 2025-04-21 | 9.83 | 10.16 | 0.33 | 3.36% | 9.74 | 10.17 | 150901 | 15133.07 | 2.05% |
| 2025-04-18 | 9.65 | 9.83 | 0.19 | 1.97% | 9.50 | 10.00 | 168447 | 16396.29 | 2.29% |
| 2025-04-17 | 9.44 | 9.64 | 0.24 | 2.55% | 9.38 | 9.76 | 162078 | 15535.62 | 2.21% |
| 2025-04-16 | 9.95 | 9.40 | -0.55 | -5.53% | 9.36 | 9.95 | 241087 | 23009.93 | 3.28% |
| 2025-04-15 | 10.03 | 9.95 | -0.06 | -0.60% | 9.90 | 10.48 | 218824 | 22169.46 | 2.98% |
| 2025-04-14 | 10.11 | 10.01 | -0.02 | -0.20% | 9.99 | 10.25 | 203592 | 20506.27 | 2.77% |
| 2025-04-11 | 10.13 | 10.03 | -0.07 | -0.69% | 9.95 | 10.35 | 189659 | 19250.71 | 2.58% |
| 2025-04-10 | 9.90 | 10.10 | 0.47 | 4.88% | 9.90 | 10.39 | 303482 | 30836.39 | 4.13% |
| 2025-04-09 | 9.16 | 9.63 | -0.01 | -0.10% | 8.68 | 10.10 | 417139 | 37920.87 | 5.68% |
| 2025-04-08 | 10.40 | 9.64 | -1.07 | -9.99% | 9.64 | 10.49 | 333424 | 32944.39 | 4.54% |
| 2025-04-07 | 11.10 | 10.71 | -1.19 | -10.00% | 10.71 | 11.20 | 92847 | 10078.72 | 1.26% |
| 2025-04-03 | 12.09 | 11.90 | -0.30 | -2.46% | 11.80 | 12.41 | 234208 | 28224.28 | 3.19% |
| 2025-04-02 | 11.49 | 12.20 | 0.78 | 6.83% | 11.42 | 12.54 | 382879 | 46275.09 | 5.21% |
| 2025-04-01 | 11.48 | 11.42 | -0.08 | -0.70% | 11.42 | 11.71 | 108856 | 12575.77 | 1.48% |
| 2025-03-31 | 11.40 | 11.50 | 0.00 | 0.00% | 11.32 | 11.59 | 125974 | 14433.91 | 1.71% |
| 2025-03-28 | 11.77 | 11.50 | -0.31 | -2.62% | 11.50 | 11.81 | 143456 | 16637.87 | 1.95% |
| 2025-03-27 | 12.00 | 11.81 | -0.23 | -1.91% | 11.80 | 12.05 | 161748 | 19252.78 | 2.20% |
| 2025-03-26 | 11.69 | 12.04 | 0.35 | 2.99% | 11.61 | 12.23 | 280691 | 33672.59 | 3.82% |
| 2025-03-25 | 11.50 | 11.69 | 0.15 | 1.30% | 11.43 | 11.74 | 168096 | 19526.21 | 2.29% |
| 2025-03-24 | 11.39 | 11.54 | 0.09 | 0.79% | 11.04 | 11.58 | 227231 | 25555.17 | 3.09% |
| 2025-03-21 | 11.45 | 11.45 | -0.06 | -0.52% | 11.40 | 11.76 | 167871 | 19429.01 | 2.29% |
| 2025-03-20 | 11.57 | 11.51 | -0.05 | -0.43% | 11.45 | 11.66 | 103572 | 11944.57 | 1.41% |
| 2025-03-19 | 11.61 | 11.56 | -0.12 | -1.03% | 11.45 | 11.77 | 128539 | 14882.43 | 1.75% |
| 2025-03-18 | 11.40 | 11.68 | 0.25 | 2.19% | 11.40 | 11.84 | 239737 | 27993.38 | 3.26% |
| 2025-03-17 | 11.64 | 11.43 | -0.20 | -1.72% | 11.31 | 11.70 | 190066 | 21765.28 | 2.59% |
| 2025-03-14 | 11.72 | 11.63 | -0.15 | -1.27% | 11.56 | 11.94 | 254867 | 29833.74 | 3.47% |
| 2025-03-13 | 11.65 | 11.78 | 0.09 | 0.77% | 11.40 | 11.98 | 297191 | 34824.62 | 4.05% |
| 2025-03-12 | 11.39 | 11.69 | 0.28 | 2.45% | 11.39 | 12.04 | 364112 | 42914.56 | 4.96% |
| 2025-03-11 | 11.40 | 11.41 | -0.10 | -0.87% | 11.11 | 11.49 | 189239 | 21371.47 | 2.58% |
| 2025-03-10 | 11.29 | 11.51 | 0.09 | 0.79% | 11.24 | 11.57 | 172946 | 19682.71 | 2.35% |
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。
