| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.90 | 3.85 | -0.05 | -1.28% | 3.83 | 3.93 | 209246 | 8124.16 | 2.95% |
| 2025-12-11 | 4.03 | 3.90 | -0.13 | -3.23% | 3.89 | 4.04 | 284544 | 11199.00 | 4.01% |
| 2025-12-10 | 4.12 | 4.03 | -0.06 | -1.47% | 4.01 | 4.13 | 274407 | 11119.88 | 3.86% |
| 2025-12-09 | 4.15 | 4.09 | -0.02 | -0.49% | 4.06 | 4.24 | 328826 | 13586.15 | 4.63% |
| 2025-12-08 | 4.17 | 4.11 | -0.02 | -0.48% | 4.09 | 4.18 | 286984 | 11812.69 | 4.04% |
| 2025-12-05 | 3.97 | 4.13 | 0.08 | 1.98% | 3.90 | 4.14 | 494099 | 19950.63 | 6.96% |
| 2025-12-04 | 4.19 | 4.05 | -0.18 | -4.26% | 4.03 | 4.32 | 539135 | 22510.45 | 7.59% |
| 2025-12-03 | 4.12 | 4.23 | 0.07 | 1.68% | 4.10 | 4.26 | 563824 | 23668.83 | 7.94% |
| 2025-12-02 | 4.08 | 4.16 | 0.05 | 1.22% | 4.03 | 4.19 | 464354 | 19144.68 | 6.54% |
| 2025-12-01 | 4.08 | 4.11 | -0.01 | -0.24% | 4.06 | 4.16 | 359117 | 14755.34 | 5.06% |
| 2025-11-28 | 4.11 | 4.12 | -0.04 | -0.96% | 4.03 | 4.14 | 420895 | 17197.14 | 5.93% |
| 2025-11-27 | 4.22 | 4.16 | -0.09 | -2.12% | 4.09 | 4.25 | 560615 | 23366.92 | 7.89% |
| 2025-11-26 | 4.46 | 4.25 | -0.43 | -9.19% | 4.21 | 4.52 | 969083 | 41966.22 | 13.64% |
| 2025-11-25 | 4.81 | 4.68 | -0.52 | -10.00% | 4.68 | 4.89 | 1065240 | 50185.60 | 15.00% |
| 2025-11-24 | 4.46 | 5.20 | 0.45 | 9.47% | 4.45 | 5.23 | 1702630 | 82581.81 | 23.97% |
| 2025-11-21 | 4.19 | 4.75 | 0.43 | 9.95% | 4.19 | 4.75 | 1513018 | 70393.84 | 21.30% |
| 2025-11-20 | 4.68 | 4.32 | -0.26 | -5.68% | 4.25 | 4.90 | 1346441 | 60944.75 | 18.96% |
| 2025-11-19 | 4.27 | 4.58 | 0.42 | 10.10% | 4.08 | 4.58 | 885521 | 38359.73 | 12.47% |
| 2025-11-18 | 4.15 | 4.16 | -0.07 | -1.65% | 4.05 | 4.25 | 649358 | 26787.78 | 9.14% |
| 2025-11-17 | 4.46 | 4.23 | 0.09 | 2.17% | 4.18 | 4.55 | 737872 | 32347.54 | 10.39% |
| 2025-11-14 | 4.04 | 4.14 | 0.07 | 1.72% | 4.04 | 4.18 | 135556 | 5613.93 | 1.91% |
| 2025-11-13 | 4.08 | 4.07 | 0.03 | 0.74% | 3.99 | 4.10 | 100964 | 4091.37 | 1.42% |
| 2025-11-12 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.07 | 83183 | 3359.77 | 1.17% |
| 2025-11-11 | 3.99 | 4.05 | 0.06 | 1.50% | 3.96 | 4.07 | 85602 | 3445.96 | 1.21% |
| 2025-11-10 | 3.96 | 3.99 | 0.05 | 1.27% | 3.91 | 4.02 | 89548 | 3565.16 | 1.26% |
| 2025-11-07 | 3.92 | 3.94 | -0.01 | -0.25% | 3.89 | 3.97 | 82524 | 3247.55 | 1.16% |
| 2025-11-06 | 3.96 | 3.95 | 0.00 | 0.00% | 3.87 | 3.97 | 107609 | 4226.57 | 1.52% |
| 2025-11-05 | 3.92 | 3.95 | 0.04 | 1.02% | 3.89 | 3.99 | 109247 | 4313.99 | 1.54% |
| 2025-11-04 | 3.87 | 3.91 | 0.04 | 1.03% | 3.82 | 3.93 | 115181 | 4467.77 | 1.62% |
| 2025-11-03 | 3.79 | 3.87 | 0.09 | 2.38% | 3.78 | 3.89 | 170804 | 6564.35 | 2.40% |
| 2025-10-31 | 3.72 | 3.78 | 0.07 | 1.89% | 3.67 | 3.83 | 177236 | 6645.49 | 2.50% |
| 2025-10-30 | 3.84 | 3.71 | -0.15 | -3.89% | 3.70 | 3.86 | 160927 | 6039.49 | 2.27% |
| 2025-10-29 | 3.90 | 3.86 | -0.05 | -1.28% | 3.78 | 3.92 | 113622 | 4358.60 | 1.60% |
| 2025-10-28 | 3.91 | 3.91 | 0.00 | 0.00% | 3.88 | 3.95 | 88396 | 3459.56 | 1.24% |
| 2025-10-27 | 3.95 | 3.91 | -0.03 | -0.76% | 3.86 | 3.98 | 122157 | 4780.49 | 1.72% |
| 2025-10-24 | 4.00 | 3.94 | -0.02 | -0.51% | 3.91 | 4.00 | 95996 | 3788.32 | 1.35% |
| 2025-10-23 | 3.95 | 3.96 | 0.00 | 0.00% | 3.91 | 3.99 | 89451 | 3524.31 | 1.26% |
| 2025-10-22 | 4.02 | 3.96 | -0.04 | -1.00% | 3.94 | 4.03 | 147217 | 5863.83 | 2.07% |
| 2025-10-21 | 3.81 | 4.00 | 0.20 | 5.26% | 3.77 | 4.03 | 207282 | 8108.87 | 2.92% |
| 2025-10-20 | 3.77 | 3.80 | 0.09 | 2.43% | 3.70 | 3.80 | 142554 | 5369.36 | 2.01% |
| 2025-10-17 | 3.76 | 3.71 | -0.05 | -1.33% | 3.68 | 3.79 | 195856 | 7338.52 | 2.76% |
| 2025-10-16 | 4.02 | 3.76 | -0.28 | -6.93% | 3.73 | 4.05 | 305527 | 11748.94 | 4.30% |
| 2025-10-15 | 4.04 | 4.04 | 0.04 | 1.00% | 3.97 | 4.05 | 93090 | 3749.47 | 1.31% |
| 2025-10-14 | 3.97 | 4.00 | 0.03 | 0.76% | 3.94 | 4.03 | 126533 | 5055.19 | 1.78% |
| 2025-10-13 | 3.93 | 3.97 | -0.02 | -0.50% | 3.85 | 4.01 | 119126 | 4711.11 | 1.68% |
| 2025-10-10 | 3.92 | 3.99 | 0.06 | 1.53% | 3.91 | 4.08 | 114543 | 4574.12 | 1.61% |
| 2025-10-09 | 3.92 | 3.93 | -0.03 | -0.76% | 3.87 | 3.96 | 92567 | 3621.82 | 1.30% |
| 2025-09-30 | 4.01 | 3.96 | -0.03 | -0.75% | 3.93 | 4.02 | 81712 | 3238.36 | 1.15% |
| 2025-09-29 | 3.96 | 3.99 | 0.04 | 1.01% | 3.83 | 3.99 | 102291 | 4032.86 | 1.44% |
| 2025-09-26 | 3.90 | 3.95 | 0.07 | 1.80% | 3.83 | 3.99 | 110388 | 4345.16 | 1.55% |
| 2025-09-25 | 3.95 | 3.88 | -0.07 | -1.77% | 3.84 | 3.97 | 109705 | 4277.44 | 1.54% |
| 2025-09-24 | 3.91 | 3.95 | 0.04 | 1.02% | 3.87 | 3.96 | 101183 | 3985.17 | 1.42% |
| 2025-09-23 | 4.01 | 3.91 | -0.10 | -2.49% | 3.80 | 4.01 | 171206 | 6642.94 | 2.41% |
| 2025-09-22 | 4.06 | 4.01 | -0.08 | -1.96% | 3.97 | 4.12 | 116889 | 4685.49 | 1.65% |
| 2025-09-19 | 4.16 | 4.09 | -0.07 | -1.68% | 4.06 | 4.18 | 126423 | 5186.89 | 1.78% |
| 2025-09-18 | 4.29 | 4.16 | -0.13 | -3.03% | 4.12 | 4.30 | 137411 | 5781.33 | 1.93% |
| 2025-09-17 | 4.38 | 4.29 | -0.10 | -2.28% | 4.27 | 4.42 | 130798 | 5641.93 | 1.84% |
| 2025-09-16 | 4.39 | 4.39 | 0.02 | 0.46% | 4.31 | 4.39 | 99090 | 4314.33 | 1.40% |
| 2025-09-15 | 4.40 | 4.37 | 0.00 | 0.00% | 4.33 | 4.44 | 99461 | 4343.30 | 1.40% |
| 2025-09-12 | 4.36 | 4.37 | 0.00 | 0.00% | 4.32 | 4.41 | 104910 | 4587.82 | 1.48% |
| 2025-09-11 | 4.37 | 4.37 | -0.02 | -0.46% | 4.28 | 4.43 | 129902 | 5623.82 | 1.83% |
| 2025-09-10 | 4.32 | 4.39 | 0.06 | 1.39% | 4.30 | 4.40 | 91459 | 3988.97 | 1.29% |
| 2025-09-09 | 4.35 | 4.33 | -0.03 | -0.69% | 4.31 | 4.37 | 76756 | 3329.50 | 1.08% |
| 2025-09-08 | 4.26 | 4.36 | 0.08 | 1.87% | 4.26 | 4.38 | 118879 | 5168.47 | 1.67% |
| 2025-09-05 | 4.27 | 4.28 | 0.01 | 0.23% | 4.16 | 4.29 | 115616 | 4897.82 | 1.63% |
| 2025-09-04 | 4.21 | 4.27 | 0.10 | 2.40% | 4.16 | 4.37 | 160314 | 6872.58 | 2.26% |
| 2025-09-03 | 4.33 | 4.17 | -0.13 | -3.02% | 4.15 | 4.36 | 115661 | 4903.62 | 1.63% |
| 2025-09-02 | 4.39 | 4.30 | -0.05 | -1.15% | 4.26 | 4.40 | 137048 | 5904.59 | 1.93% |
| 2025-09-01 | 4.35 | 4.35 | -0.01 | -0.23% | 4.30 | 4.41 | 121988 | 5317.53 | 1.72% |
| 2025-08-29 | 4.33 | 4.36 | 0.04 | 0.93% | 4.29 | 4.44 | 146252 | 6379.53 | 2.06% |
| 2025-08-28 | 4.28 | 4.32 | 0.02 | 0.47% | 4.17 | 4.39 | 121175 | 5193.92 | 1.71% |
| 2025-08-27 | 4.44 | 4.30 | -0.11 | -2.49% | 4.30 | 4.49 | 112966 | 4959.22 | 1.59% |
| 2025-08-26 | 4.39 | 4.41 | 0.05 | 1.15% | 4.34 | 4.45 | 112596 | 4963.07 | 1.59% |
| 2025-08-25 | 4.39 | 4.36 | -0.02 | -0.46% | 4.32 | 4.40 | 142056 | 6168.31 | 2.00% |
| 2025-08-22 | 4.41 | 4.38 | -0.04 | -0.90% | 4.33 | 4.43 | 117192 | 5118.62 | 1.65% |
| 2025-08-21 | 4.39 | 4.42 | 0.06 | 1.38% | 4.34 | 4.45 | 122709 | 5401.66 | 1.73% |
| 2025-08-20 | 4.33 | 4.36 | 0.04 | 0.93% | 4.28 | 4.37 | 110453 | 4784.98 | 1.56% |
| 2025-08-19 | 4.24 | 4.32 | 0.07 | 1.65% | 4.21 | 4.33 | 127047 | 5461.00 | 1.79% |
| 2025-08-18 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.34 | 115919 | 4937.61 | 1.63% |
| 2025-08-15 | 4.25 | 4.23 | 0.00 | 0.00% | 4.21 | 4.31 | 127048 | 5401.78 | 1.79% |
獐子岛(002069)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。
