| 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 | 3.60 | 3.67 | 0.10 | 2.80% | 3.55 | 3.69 | 145900 | 5306.71 | 2.05% |
| 2026-03-24 | 3.43 | 3.57 | 0.23 | 6.89% | 3.37 | 3.58 | 234768 | 8150.73 | 3.31% |
| 2026-03-23 | 3.54 | 3.34 | -0.27 | -7.48% | 3.33 | 3.54 | 227647 | 7789.58 | 3.21% |
| 2026-03-20 | 3.72 | 3.61 | -0.09 | -2.43% | 3.60 | 3.77 | 179011 | 6528.47 | 2.52% |
| 2026-03-19 | 3.76 | 3.70 | -0.08 | -2.12% | 3.68 | 3.83 | 188789 | 7078.06 | 2.66% |
| 2026-03-18 | 3.90 | 3.78 | -0.08 | -2.07% | 3.75 | 3.90 | 260112 | 9879.40 | 3.66% |
| 2026-03-17 | 4.06 | 3.86 | -0.18 | -4.46% | 3.85 | 4.07 | 418395 | 16567.38 | 5.89% |
| 2026-03-16 | 3.99 | 4.04 | 0.23 | 6.04% | 3.97 | 4.19 | 673780 | 27468.35 | 9.49% |
| 2026-03-13 | 3.83 | 3.81 | -0.02 | -0.52% | 3.80 | 3.89 | 115246 | 4436.29 | 1.62% |
| 2026-03-12 | 3.88 | 3.83 | -0.06 | -1.54% | 3.82 | 3.90 | 127776 | 4925.32 | 1.80% |
| 2026-03-11 | 3.92 | 3.89 | -0.03 | -0.77% | 3.85 | 3.93 | 130617 | 5078.11 | 1.84% |
| 2026-03-10 | 3.95 | 3.92 | -0.01 | -0.25% | 3.90 | 3.98 | 140741 | 5544.59 | 1.98% |
| 2026-03-09 | 3.97 | 3.93 | -0.05 | -1.26% | 3.89 | 4.03 | 119660 | 4721.90 | 1.68% |
| 2026-03-06 | 3.86 | 3.98 | 0.13 | 3.38% | 3.82 | 3.98 | 162792 | 6357.02 | 2.29% |
| 2026-03-05 | 3.91 | 3.85 | -0.06 | -1.53% | 3.84 | 3.93 | 132761 | 5145.31 | 1.87% |
| 2026-03-04 | 3.86 | 3.91 | 0.07 | 1.82% | 3.80 | 3.98 | 212809 | 8307.65 | 3.00% |
| 2026-03-03 | 3.92 | 3.84 | -0.07 | -1.79% | 3.83 | 3.96 | 143221 | 5574.42 | 2.02% |
| 2026-03-02 | 3.95 | 3.91 | -0.08 | -2.01% | 3.82 | 3.99 | 151322 | 5917.63 | 2.13% |
| 2026-02-27 | 3.98 | 3.99 | 0.02 | 0.50% | 3.94 | 4.00 | 82960 | 3293.56 | 1.17% |
| 2026-02-26 | 4.05 | 3.97 | -0.08 | -1.98% | 3.95 | 4.10 | 121862 | 4878.87 | 1.72% |
| 2026-02-25 | 4.06 | 4.05 | -0.01 | -0.25% | 4.03 | 4.12 | 139226 | 5659.86 | 1.96% |
| 2026-02-24 | 3.99 | 4.06 | 0.10 | 2.53% | 3.96 | 4.07 | 150273 | 6053.64 | 2.12% |
| 2026-02-13 | 3.92 | 3.96 | 0.05 | 1.28% | 3.92 | 4.02 | 162525 | 6462.41 | 2.29% |
| 2026-02-12 | 4.02 | 3.91 | -0.12 | -2.98% | 3.90 | 4.04 | 169674 | 6703.74 | 2.39% |
| 2026-02-11 | 4.10 | 4.03 | -0.07 | -1.71% | 4.00 | 4.10 | 153918 | 6223.89 | 2.17% |
| 2026-02-10 | 4.15 | 4.10 | -0.03 | -0.73% | 4.03 | 4.15 | 190662 | 7802.62 | 2.68% |
| 2026-02-09 | 4.05 | 4.13 | 0.11 | 2.74% | 4.03 | 4.14 | 220522 | 9031.42 | 3.11% |
| 2026-02-06 | 3.97 | 4.02 | 0.05 | 1.26% | 3.96 | 4.05 | 180873 | 7262.33 | 2.55% |
| 2026-02-05 | 3.94 | 3.97 | 0.03 | 0.76% | 3.90 | 4.03 | 202534 | 8062.19 | 2.85% |
| 2026-02-04 | 3.86 | 3.94 | 0.09 | 2.34% | 3.84 | 3.94 | 204512 | 8013.35 | 2.88% |
| 2026-02-03 | 3.89 | 3.85 | 0.00 | 0.00% | 3.81 | 3.91 | 214489 | 8237.08 | 3.02% |
| 2026-02-02 | 3.88 | 3.85 | -0.03 | -0.77% | 3.82 | 3.96 | 288662 | 11271.79 | 4.06% |
| 2026-01-30 | 3.79 | 3.88 | 0.09 | 2.37% | 3.77 | 3.99 | 395127 | 15486.10 | 5.56% |
| 2026-01-29 | 3.75 | 3.79 | 0.03 | 0.80% | 3.73 | 3.82 | 95108 | 3603.21 | 1.34% |
| 2026-01-28 | 3.73 | 3.76 | 0.03 | 0.80% | 3.72 | 3.78 | 103382 | 3883.19 | 1.46% |
| 2026-01-27 | 3.80 | 3.73 | -0.09 | -2.36% | 3.69 | 3.82 | 121669 | 4531.43 | 1.71% |
| 2026-01-26 | 3.87 | 3.82 | -0.04 | -1.04% | 3.77 | 3.88 | 122225 | 4659.88 | 1.72% |
| 2026-01-23 | 3.87 | 3.86 | 0.00 | 0.00% | 3.83 | 3.88 | 99074 | 3814.92 | 1.39% |
| 2026-01-22 | 3.80 | 3.86 | 0.07 | 1.85% | 3.79 | 3.86 | 129097 | 4956.75 | 1.82% |
| 2026-01-21 | 3.78 | 3.79 | -0.03 | -0.79% | 3.76 | 3.82 | 93284 | 3533.71 | 1.31% |
| 2026-01-20 | 3.82 | 3.82 | 0.02 | 0.53% | 3.79 | 3.86 | 149081 | 5703.50 | 2.10% |
| 2026-01-19 | 3.74 | 3.80 | 0.05 | 1.33% | 3.72 | 3.81 | 124549 | 4695.99 | 1.75% |
| 2026-01-16 | 3.73 | 3.75 | 0.01 | 0.27% | 3.68 | 3.78 | 153231 | 5712.27 | 2.16% |
| 2026-01-15 | 3.76 | 3.74 | -0.03 | -0.80% | 3.72 | 3.79 | 119020 | 4458.09 | 1.68% |
| 2026-01-14 | 3.80 | 3.77 | -0.02 | -0.53% | 3.73 | 3.85 | 169991 | 6444.03 | 2.39% |
| 2026-01-13 | 3.84 | 3.79 | -0.05 | -1.30% | 3.78 | 3.85 | 180266 | 6869.50 | 2.54% |
| 2026-01-12 | 3.85 | 3.84 | -0.01 | -0.26% | 3.80 | 3.85 | 175908 | 6719.17 | 2.48% |
| 2026-01-09 | 3.81 | 3.85 | 0.04 | 1.05% | 3.76 | 3.86 | 199980 | 7630.50 | 2.82% |
| 2026-01-08 | 3.79 | 3.81 | -0.01 | -0.26% | 3.73 | 3.82 | 170003 | 6420.73 | 2.39% |
| 2026-01-07 | 3.75 | 3.82 | 0.06 | 1.60% | 3.74 | 3.85 | 221111 | 8399.80 | 3.11% |
| 2026-01-06 | 3.74 | 3.76 | 0.02 | 0.53% | 3.73 | 3.79 | 107071 | 4023.35 | 1.51% |
| 2026-01-05 | 3.73 | 3.74 | 0.01 | 0.27% | 3.69 | 3.76 | 99922 | 3731.95 | 1.41% |
| 2025-12-31 | 3.72 | 3.73 | 0.04 | 1.08% | 3.66 | 3.76 | 139178 | 5163.83 | 1.96% |
| 2025-12-30 | 3.73 | 3.69 | -0.07 | -1.86% | 3.67 | 3.75 | 148009 | 5474.21 | 2.08% |
| 2025-12-29 | 3.79 | 3.76 | -0.05 | -1.31% | 3.73 | 3.80 | 113370 | 4263.67 | 1.60% |
| 2025-12-26 | 3.84 | 3.81 | -0.05 | -1.30% | 3.80 | 3.86 | 130735 | 4995.54 | 1.84% |
| 2025-12-25 | 3.84 | 3.86 | 0.01 | 0.26% | 3.79 | 3.88 | 147792 | 5661.38 | 2.08% |
| 2025-12-24 | 3.85 | 3.85 | 0.03 | 0.79% | 3.82 | 3.90 | 130648 | 5035.25 | 1.84% |
| 2025-12-23 | 3.87 | 3.82 | -0.06 | -1.55% | 3.81 | 3.92 | 129818 | 4987.27 | 1.83% |
| 2025-12-22 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.88 | 124961 | 4828.88 | 1.76% |
| 2025-12-19 | 3.79 | 3.86 | 0.08 | 2.12% | 3.74 | 3.87 | 189258 | 7232.07 | 2.66% |
| 2025-12-18 | 3.76 | 3.78 | 0.02 | 0.53% | 3.73 | 3.84 | 142808 | 5425.63 | 2.01% |
| 2025-12-17 | 3.80 | 3.76 | -0.04 | -1.05% | 3.70 | 3.83 | 209592 | 7839.19 | 2.95% |
| 2025-12-16 | 3.89 | 3.80 | -0.11 | -2.81% | 3.79 | 3.95 | 197268 | 7576.35 | 2.78% |
| 2025-12-15 | 3.83 | 3.91 | 0.06 | 1.56% | 3.82 | 3.93 | 185978 | 7235.13 | 2.62% |
| 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% |
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。
