| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 11.70 | 11.42 | -0.37 | -3.14% | 11.29 | 11.80 | 262238 | 30197.25 | 3.57% |
| 2025-03-06 | 12.00 | 11.79 | -0.21 | -1.75% | 11.72 | 12.11 | 303597 | 36065.14 | 4.13% |
| 2025-03-05 | 11.91 | 12.00 | 0.14 | 1.18% | 11.66 | 12.03 | 178694 | 21209.68 | 2.43% |
| 2025-03-04 | 11.69 | 11.86 | 0.12 | 1.02% | 11.58 | 12.10 | 262454 | 31241.20 | 3.57% |
| 2025-03-03 | 12.20 | 11.74 | -0.46 | -3.77% | 11.60 | 12.60 | 348019 | 41825.89 | 4.74% |
| 2025-02-28 | 12.58 | 12.20 | -0.45 | -3.56% | 12.18 | 12.86 | 268560 | 33633.94 | 3.66% |
| 2025-02-27 | 12.46 | 12.65 | 0.17 | 1.36% | 12.25 | 12.83 | 286648 | 35644.96 | 3.90% |
| 2025-02-26 | 12.86 | 12.48 | -0.37 | -2.88% | 12.33 | 12.98 | 478215 | 60438.94 | 6.51% |
| 2025-02-25 | 12.58 | 12.85 | -0.04 | -0.31% | 12.56 | 13.63 | 431426 | 56207.56 | 5.87% |
| 2025-02-24 | 12.24 | 12.89 | 0.64 | 5.22% | 12.11 | 13.00 | 454519 | 57459.90 | 6.19% |
| 2025-02-21 | 12.50 | 12.25 | -0.27 | -2.16% | 12.08 | 12.50 | 475266 | 58209.02 | 6.47% |
| 2025-02-20 | 11.39 | 12.52 | 1.14 | 10.02% | 11.26 | 12.52 | 483730 | 57552.75 | 6.58% |
| 2025-02-19 | 11.30 | 11.38 | 0.01 | 0.09% | 11.24 | 11.64 | 241867 | 27498.35 | 3.29% |
| 2025-02-18 | 10.88 | 11.37 | 0.41 | 3.74% | 10.80 | 11.65 | 371099 | 41918.06 | 5.05% |
| 2025-02-17 | 11.22 | 10.96 | -0.24 | -2.14% | 10.86 | 11.43 | 255548 | 28248.07 | 3.48% |
| 2025-02-14 | 11.12 | 11.20 | 0.24 | 2.19% | 11.00 | 11.60 | 310066 | 35034.16 | 4.22% |
| 2025-02-13 | 11.07 | 10.96 | 0.01 | 0.09% | 10.78 | 11.14 | 248754 | 27343.14 | 3.39% |
| 2025-02-12 | 10.36 | 10.95 | 0.59 | 5.69% | 10.36 | 11.25 | 417189 | 45611.81 | 5.68% |
| 2025-02-11 | 10.30 | 10.36 | 0.01 | 0.10% | 10.13 | 10.40 | 148159 | 15230.96 | 2.02% |
| 2025-02-10 | 10.57 | 10.35 | -0.25 | -2.36% | 10.11 | 10.66 | 313509 | 32299.26 | 4.27% |
| 2025-02-07 | 10.10 | 10.60 | 0.50 | 4.95% | 10.04 | 10.73 | 332714 | 34761.07 | 4.53% |
| 2025-02-06 | 10.06 | 10.10 | 0.04 | 0.40% | 9.98 | 10.19 | 220320 | 22185.15 | 3.00% |
| 2025-02-05 | 10.13 | 10.06 | 0.00 | 0.00% | 10.06 | 10.45 | 202396 | 20665.36 | 2.76% |
| 2025-01-27 | 10.19 | 10.06 | -0.07 | -0.69% | 9.98 | 10.42 | 168839 | 17129.49 | 2.30% |
| 2025-01-24 | 10.25 | 10.13 | -0.12 | -1.17% | 9.82 | 10.25 | 287810 | 28939.57 | 3.92% |
| 2025-01-23 | 10.70 | 10.25 | -0.34 | -3.21% | 10.20 | 10.70 | 308294 | 32178.32 | 4.20% |
| 2025-01-22 | 10.58 | 10.59 | -0.27 | -2.49% | 9.80 | 10.85 | 623151 | 64343.97 | 8.48% |
| 2025-01-21 | 11.99 | 10.86 | -1.21 | -10.02% | 10.86 | 12.25 | 519168 | 58438.54 | 7.07% |
| 2025-01-20 | 11.76 | 12.07 | 0.31 | 2.64% | 11.70 | 12.20 | 282332 | 33619.02 | 3.84% |
| 2025-01-17 | 11.56 | 11.76 | 0.20 | 1.73% | 11.50 | 11.94 | 234267 | 27464.24 | 3.19% |
| 2025-01-16 | 11.80 | 11.56 | -0.29 | -2.45% | 11.45 | 11.93 | 283861 | 33032.82 | 3.86% |
| 2025-01-15 | 11.84 | 11.85 | -0.10 | -0.84% | 11.80 | 12.22 | 295324 | 35467.07 | 4.02% |
| 2025-01-14 | 11.40 | 11.95 | 0.55 | 4.82% | 11.17 | 12.00 | 369103 | 42377.73 | 5.02% |
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。
