| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.40 | 8.54 | 0.09 | 1.07% | 8.28 | 8.62 | 199468 | 16963.48 | 2.71% |
| 2026-03-24 | 8.80 | 8.45 | -0.20 | -2.31% | 8.13 | 8.90 | 368713 | 30908.33 | 5.02% |
| 2026-03-23 | 8.57 | 8.65 | -0.13 | -1.48% | 8.40 | 9.30 | 344878 | 30421.94 | 4.69% |
| 2026-03-20 | 9.37 | 8.78 | -0.55 | -5.89% | 8.77 | 9.41 | 311855 | 28099.94 | 4.24% |
| 2026-03-19 | 9.80 | 9.33 | -0.28 | -2.91% | 9.28 | 9.95 | 285713 | 27437.63 | 3.89% |
| 2026-03-18 | 9.80 | 9.61 | -0.16 | -1.64% | 9.48 | 9.87 | 218285 | 20982.54 | 2.97% |
| 2026-03-17 | 10.12 | 9.77 | -0.45 | -4.40% | 9.74 | 10.33 | 374744 | 37431.30 | 5.10% |
| 2026-03-16 | 10.31 | 10.22 | 0.07 | 0.69% | 10.07 | 11.03 | 662578 | 69626.18 | 9.01% |
| 2026-03-13 | 9.81 | 10.15 | 0.35 | 3.57% | 9.77 | 10.55 | 628770 | 64306.57 | 8.55% |
| 2026-03-12 | 9.89 | 9.80 | 0.03 | 0.31% | 9.78 | 10.05 | 329720 | 32613.60 | 4.49% |
| 2026-03-11 | 9.37 | 9.77 | 0.40 | 4.27% | 9.30 | 9.83 | 418598 | 40233.38 | 5.70% |
| 2026-03-10 | 9.52 | 9.37 | -0.15 | -1.58% | 9.33 | 9.60 | 397107 | 37436.24 | 5.40% |
| 2026-03-09 | 8.80 | 9.52 | 0.87 | 10.06% | 8.74 | 9.52 | 482880 | 44528.22 | 6.57% |
| 2026-03-06 | 8.47 | 8.65 | 0.14 | 1.65% | 8.41 | 8.70 | 99838 | 8565.59 | 1.36% |
| 2026-03-05 | 8.63 | 8.51 | 0.03 | 0.35% | 8.48 | 8.68 | 109363 | 9333.69 | 1.49% |
| 2026-03-04 | 8.60 | 8.48 | -0.11 | -1.28% | 8.38 | 8.68 | 142015 | 12089.69 | 1.93% |
| 2026-03-03 | 9.11 | 8.59 | -0.50 | -5.50% | 8.55 | 9.16 | 274471 | 24110.43 | 3.73% |
| 2026-03-02 | 9.38 | 9.09 | -0.32 | -3.40% | 9.06 | 9.51 | 243487 | 22382.76 | 3.31% |
| 2026-02-27 | 9.35 | 9.41 | 0.03 | 0.32% | 9.25 | 9.41 | 147520 | 13735.28 | 2.01% |
| 2026-02-26 | 9.80 | 9.38 | -0.42 | -4.29% | 9.34 | 9.84 | 299544 | 28369.17 | 4.08% |
| 2026-02-25 | 9.42 | 9.80 | 0.40 | 4.26% | 9.40 | 9.97 | 288550 | 28226.59 | 3.93% |
| 2026-02-24 | 9.29 | 9.40 | 0.18 | 1.95% | 9.28 | 9.45 | 102898 | 9658.83 | 1.40% |
| 2026-02-13 | 9.41 | 9.22 | -0.18 | -1.91% | 9.20 | 9.44 | 135434 | 12569.45 | 1.84% |
| 2026-02-12 | 9.57 | 9.40 | -0.21 | -2.19% | 9.39 | 9.60 | 145133 | 13738.90 | 1.97% |
| 2026-02-11 | 9.66 | 9.61 | -0.11 | -1.13% | 9.58 | 9.78 | 114200 | 11045.28 | 1.55% |
| 2026-02-10 | 9.54 | 9.72 | 0.18 | 1.89% | 9.39 | 9.85 | 213604 | 20762.60 | 2.91% |
| 2026-02-09 | 9.49 | 9.54 | 0.18 | 1.92% | 9.41 | 9.98 | 231939 | 22485.02 | 3.16% |
| 2026-02-06 | 9.10 | 9.36 | 0.17 | 1.85% | 9.02 | 9.58 | 240101 | 22522.43 | 3.27% |
| 2026-02-05 | 9.61 | 9.19 | -0.46 | -4.77% | 9.17 | 9.79 | 274510 | 25746.14 | 3.73% |
| 2026-02-04 | 9.56 | 9.65 | 0.12 | 1.26% | 9.36 | 9.67 | 186451 | 17783.35 | 2.54% |
| 2026-02-03 | 9.47 | 9.53 | 0.22 | 2.36% | 9.27 | 9.72 | 227466 | 21619.55 | 3.09% |
| 2026-02-02 | 9.68 | 9.31 | -0.79 | -7.82% | 9.28 | 10.09 | 476765 | 46144.97 | 6.49% |
| 2026-01-30 | 10.00 | 10.10 | 0.18 | 1.81% | 9.96 | 10.49 | 603814 | 61944.89 | 8.22% |
| 2026-01-29 | 9.60 | 9.92 | 0.20 | 2.06% | 9.52 | 10.16 | 565036 | 56241.78 | 7.69% |
| 2026-01-28 | 9.17 | 9.72 | 0.52 | 5.65% | 9.09 | 10.10 | 599252 | 58215.85 | 8.15% |
| 2026-01-27 | 9.38 | 9.20 | -0.31 | -3.26% | 9.01 | 9.38 | 282580 | 25832.96 | 3.84% |
| 2026-01-26 | 9.16 | 9.51 | 0.38 | 4.16% | 8.90 | 9.64 | 452715 | 42133.00 | 6.16% |
| 2026-01-23 | 8.90 | 9.13 | 0.26 | 2.93% | 8.84 | 9.14 | 234413 | 21183.23 | 3.19% |
| 2026-01-22 | 8.83 | 8.87 | 0.06 | 0.68% | 8.78 | 8.92 | 99646 | 8821.93 | 1.36% |
| 2026-01-21 | 8.80 | 8.81 | -0.04 | -0.45% | 8.75 | 8.88 | 99108 | 8733.20 | 1.35% |
| 2026-01-20 | 8.92 | 8.85 | -0.05 | -0.56% | 8.71 | 8.96 | 136848 | 12061.07 | 1.86% |
| 2026-01-19 | 8.90 | 8.90 | 0.00 | 0.00% | 8.82 | 8.93 | 115143 | 10218.54 | 1.57% |
| 2026-01-16 | 8.96 | 8.90 | -0.04 | -0.45% | 8.88 | 8.99 | 99500 | 8871.03 | 1.35% |
| 2026-01-15 | 8.95 | 8.94 | -0.03 | -0.33% | 8.89 | 9.06 | 100040 | 8959.69 | 1.36% |
| 2026-01-14 | 9.12 | 8.97 | -0.17 | -1.86% | 8.95 | 9.16 | 201128 | 18238.56 | 2.74% |
| 2026-01-13 | 9.23 | 9.14 | -0.05 | -0.54% | 9.09 | 9.29 | 176400 | 16155.53 | 2.40% |
| 2026-01-12 | 9.18 | 9.19 | 0.00 | 0.00% | 9.08 | 9.20 | 144077 | 13169.39 | 1.96% |
| 2026-01-09 | 9.30 | 9.19 | -0.09 | -0.97% | 9.10 | 9.39 | 160534 | 14741.11 | 2.18% |
| 2026-01-08 | 8.95 | 9.28 | 0.29 | 3.23% | 8.95 | 9.43 | 226256 | 20829.89 | 3.08% |
| 2026-01-07 | 9.08 | 8.99 | -0.09 | -0.99% | 8.91 | 9.12 | 104594 | 9402.44 | 1.42% |
| 2026-01-06 | 8.88 | 9.08 | 0.20 | 2.25% | 8.85 | 9.08 | 135710 | 12237.06 | 1.85% |
| 2026-01-05 | 8.85 | 8.88 | 0.06 | 0.68% | 8.75 | 8.90 | 108996 | 9632.11 | 1.48% |
| 2025-12-31 | 8.87 | 8.82 | -0.05 | -0.56% | 8.72 | 8.92 | 73150 | 6442.57 | 1.00% |
| 2025-12-30 | 8.93 | 8.87 | -0.08 | -0.89% | 8.81 | 8.95 | 88036 | 7811.28 | 1.20% |
| 2025-12-29 | 9.02 | 8.95 | -0.07 | -0.78% | 8.89 | 9.05 | 83853 | 7522.62 | 1.14% |
| 2025-12-26 | 9.00 | 9.02 | 0.03 | 0.33% | 9.00 | 9.14 | 98115 | 8885.40 | 1.33% |
| 2025-12-25 | 9.00 | 8.99 | -0.04 | -0.44% | 8.96 | 9.04 | 65888 | 5928.86 | 0.90% |
| 2025-12-24 | 9.03 | 9.03 | -0.01 | -0.11% | 8.95 | 9.06 | 63451 | 5717.28 | 0.86% |
| 2025-12-23 | 8.98 | 9.04 | 0.02 | 0.22% | 8.98 | 9.09 | 71154 | 6439.65 | 0.97% |
| 2025-12-22 | 9.02 | 9.02 | 0.01 | 0.11% | 9.01 | 9.09 | 64108 | 5802.35 | 0.87% |
| 2025-12-19 | 9.00 | 9.01 | 0.02 | 0.22% | 8.93 | 9.05 | 54333 | 4895.39 | 0.74% |
| 2025-12-18 | 8.79 | 8.99 | 0.14 | 1.58% | 8.79 | 9.09 | 85834 | 7721.80 | 1.17% |
| 2025-12-17 | 8.71 | 8.85 | 0.14 | 1.61% | 8.67 | 8.91 | 66940 | 5875.05 | 0.91% |
| 2025-12-16 | 8.90 | 8.71 | -0.19 | -2.13% | 8.67 | 8.90 | 82365 | 7192.04 | 1.12% |
| 2025-12-15 | 9.06 | 8.90 | -0.10 | -1.11% | 8.88 | 9.06 | 69935 | 6252.58 | 0.95% |
| 2025-12-12 | 8.91 | 9.00 | 0.12 | 1.35% | 8.80 | 9.10 | 93608 | 8364.73 | 1.27% |
| 2025-12-11 | 9.18 | 8.88 | -0.30 | -3.27% | 8.82 | 9.19 | 170184 | 15189.50 | 2.32% |
| 2025-12-10 | 9.36 | 9.18 | -0.14 | -1.50% | 9.12 | 9.38 | 125999 | 11555.50 | 1.71% |
| 2025-12-09 | 9.49 | 9.32 | -0.17 | -1.79% | 9.29 | 9.51 | 101793 | 9533.91 | 1.38% |
| 2025-12-08 | 9.47 | 9.49 | 0.04 | 0.42% | 9.46 | 9.56 | 83528 | 7933.05 | 1.14% |
| 2025-12-05 | 9.46 | 9.45 | -0.01 | -0.11% | 9.32 | 9.48 | 74986 | 7045.17 | 1.02% |
| 2025-12-04 | 9.39 | 9.46 | 0.03 | 0.32% | 9.37 | 9.51 | 63977 | 6044.67 | 0.87% |
| 2025-12-03 | 9.54 | 9.43 | -0.12 | -1.26% | 9.37 | 9.56 | 77239 | 7286.97 | 1.05% |
| 2025-12-02 | 9.53 | 9.55 | -0.01 | -0.10% | 9.46 | 9.68 | 87948 | 8401.24 | 1.20% |
| 2025-12-01 | 9.53 | 9.56 | 0.06 | 0.63% | 9.46 | 9.62 | 94241 | 8981.99 | 1.28% |
| 2025-11-28 | 9.43 | 9.50 | 0.08 | 0.85% | 9.36 | 9.50 | 78964 | 7455.99 | 1.07% |
| 2025-11-27 | 9.42 | 9.42 | -0.05 | -0.53% | 9.35 | 9.58 | 88078 | 8336.41 | 1.20% |
| 2025-11-26 | 9.52 | 9.47 | -0.08 | -0.84% | 9.43 | 9.74 | 116145 | 11087.29 | 1.58% |
| 2025-11-25 | 9.50 | 9.55 | 0.05 | 0.53% | 9.45 | 9.61 | 126731 | 12088.65 | 1.72% |
| 2025-11-24 | 9.42 | 9.50 | 0.20 | 2.15% | 9.17 | 9.56 | 181832 | 17040.89 | 2.47% |
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。
