| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.14 | 4.05 | -0.06 | -1.46% | 3.93 | 4.17 | 202156 | 8205.56 | 2.85% |
| 2025-05-22 | 4.10 | 4.11 | 0.00 | 0.00% | 4.06 | 4.14 | 110614 | 4527.08 | 1.56% |
| 2025-05-21 | 4.13 | 4.11 | -0.03 | -0.72% | 4.07 | 4.18 | 90509 | 3716.54 | 1.27% |
| 2025-05-20 | 4.07 | 4.14 | 0.10 | 2.48% | 4.03 | 4.15 | 120755 | 4938.85 | 1.70% |
| 2025-05-19 | 3.90 | 4.04 | 0.13 | 3.32% | 3.87 | 4.06 | 148027 | 5902.87 | 2.08% |
| 2025-05-16 | 4.14 | 3.91 | -0.14 | -3.46% | 3.89 | 4.14 | 229577 | 9124.47 | 3.23% |
| 2025-05-15 | 3.86 | 4.05 | 0.18 | 4.65% | 3.85 | 4.14 | 240684 | 9611.76 | 3.39% |
| 2025-05-14 | 3.80 | 3.87 | 0.05 | 1.31% | 3.78 | 3.88 | 79241 | 3044.18 | 1.12% |
| 2025-05-13 | 3.80 | 3.82 | 0.04 | 1.06% | 3.77 | 3.89 | 86304 | 3312.99 | 1.22% |
| 2025-05-12 | 3.81 | 3.78 | -0.01 | -0.26% | 3.74 | 3.82 | 55250 | 2082.03 | 0.78% |
| 2025-05-09 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.83 | 50027 | 1902.25 | 0.70% |
| 2025-05-08 | 3.80 | 3.81 | 0.02 | 0.53% | 3.75 | 3.83 | 75842 | 2882.97 | 1.07% |
| 2025-05-07 | 3.75 | 3.79 | 0.06 | 1.61% | 3.74 | 3.82 | 89235 | 3375.11 | 1.26% |
| 2025-05-06 | 3.63 | 3.73 | 0.12 | 3.32% | 3.63 | 3.73 | 68451 | 2532.80 | 0.96% |
| 2025-04-30 | 3.56 | 3.61 | 0.05 | 1.40% | 3.56 | 3.71 | 95321 | 3482.74 | 1.34% |
| 2025-04-29 | 3.52 | 3.56 | 0.02 | 0.56% | 3.52 | 3.59 | 49522 | 1765.21 | 0.70% |
| 2025-04-28 | 3.59 | 3.54 | -0.03 | -0.84% | 3.49 | 3.60 | 64471 | 2278.11 | 0.91% |
| 2025-04-25 | 3.57 | 3.57 | 0.00 | 0.00% | 3.57 | 3.64 | 67546 | 2435.71 | 0.95% |
| 2025-04-24 | 3.57 | 3.57 | 0.00 | 0.00% | 3.55 | 3.64 | 66574 | 2388.96 | 0.94% |
| 2025-04-23 | 3.65 | 3.57 | -0.06 | -1.65% | 3.55 | 3.66 | 92516 | 3322.44 | 1.30% |
| 2025-04-22 | 3.65 | 3.63 | 0.00 | 0.00% | 3.60 | 3.70 | 75993 | 2766.23 | 1.07% |
| 2025-04-21 | 3.65 | 3.63 | -0.03 | -0.82% | 3.60 | 3.69 | 64564 | 2354.94 | 0.91% |
| 2025-04-18 | 3.69 | 3.66 | -0.05 | -1.35% | 3.62 | 3.74 | 85311 | 3121.87 | 1.20% |
| 2025-04-17 | 3.67 | 3.71 | 0.00 | 0.00% | 3.65 | 3.75 | 72280 | 2685.55 | 1.02% |
| 2025-04-16 | 3.70 | 3.71 | -0.01 | -0.27% | 3.60 | 3.76 | 144593 | 5347.90 | 2.04% |
| 2025-04-15 | 3.66 | 3.72 | 0.03 | 0.81% | 3.65 | 3.75 | 135421 | 5021.41 | 1.91% |
| 2025-04-14 | 3.61 | 3.69 | 0.11 | 3.07% | 3.61 | 3.71 | 128206 | 4712.94 | 1.81% |
| 2025-04-11 | 3.59 | 3.58 | -0.05 | -1.38% | 3.57 | 3.66 | 99723 | 3595.77 | 1.40% |
| 2025-04-10 | 3.55 | 3.63 | 0.08 | 2.25% | 3.54 | 3.70 | 153530 | 5565.60 | 2.16% |
| 2025-04-09 | 3.39 | 3.55 | 0.10 | 2.90% | 3.23 | 3.60 | 208869 | 7150.81 | 2.94% |
| 2025-04-08 | 3.27 | 3.45 | 0.18 | 5.50% | 3.27 | 3.47 | 169025 | 5702.82 | 2.38% |
| 2025-04-07 | 3.51 | 3.27 | -0.36 | -9.92% | 3.27 | 3.52 | 140391 | 4697.57 | 1.98% |
| 2025-04-03 | 3.57 | 3.63 | 0.04 | 1.11% | 3.57 | 3.66 | 61194 | 2216.70 | 0.86% |
| 2025-04-02 | 3.64 | 3.59 | -0.04 | -1.10% | 3.59 | 3.65 | 57041 | 2059.25 | 0.80% |
| 2025-04-01 | 3.63 | 3.63 | 0.01 | 0.28% | 3.60 | 3.68 | 76019 | 2768.37 | 1.07% |
| 2025-03-31 | 3.65 | 3.62 | -0.04 | -1.09% | 3.55 | 3.66 | 80890 | 2913.99 | 1.14% |
| 2025-03-28 | 3.81 | 3.66 | -0.13 | -3.43% | 3.66 | 3.81 | 95400 | 3536.15 | 1.34% |
| 2025-03-27 | 3.84 | 3.79 | -0.06 | -1.56% | 3.74 | 3.86 | 98250 | 3712.61 | 1.38% |
| 2025-03-26 | 3.80 | 3.85 | 0.03 | 0.79% | 3.78 | 3.91 | 114949 | 4442.65 | 1.62% |
| 2025-03-25 | 3.83 | 3.82 | -0.02 | -0.52% | 3.76 | 3.91 | 124088 | 4735.69 | 1.75% |
| 2025-03-24 | 3.95 | 3.84 | -0.14 | -3.52% | 3.74 | 4.00 | 213370 | 8214.78 | 3.00% |
| 2025-03-21 | 3.91 | 3.98 | 0.07 | 1.79% | 3.90 | 4.13 | 308676 | 12410.89 | 4.35% |
| 2025-03-20 | 3.81 | 3.91 | 0.11 | 2.89% | 3.77 | 3.98 | 251272 | 9786.38 | 3.54% |
| 2025-03-19 | 3.85 | 3.80 | -0.05 | -1.30% | 3.77 | 3.88 | 135858 | 5157.26 | 1.91% |
| 2025-03-18 | 3.92 | 3.85 | -0.10 | -2.53% | 3.81 | 3.96 | 216768 | 8362.02 | 3.05% |
| 2025-03-17 | 3.86 | 3.95 | 0.08 | 2.07% | 3.86 | 4.07 | 343504 | 13650.44 | 4.84% |
| 2025-03-14 | 3.76 | 3.87 | 0.17 | 4.59% | 3.72 | 4.07 | 369133 | 14243.12 | 5.20% |
| 2025-03-13 | 3.61 | 3.70 | 0.07 | 1.93% | 3.54 | 3.74 | 126884 | 4611.49 | 1.79% |
| 2025-03-12 | 3.57 | 3.63 | 0.05 | 1.40% | 3.54 | 3.68 | 89293 | 3218.21 | 1.26% |
| 2025-03-11 | 3.48 | 3.58 | 0.07 | 1.99% | 3.47 | 3.59 | 101019 | 3579.83 | 1.42% |
| 2025-03-10 | 3.53 | 3.51 | 0.02 | 0.57% | 3.48 | 3.56 | 59784 | 2101.71 | 0.84% |
| 2025-03-07 | 3.57 | 3.49 | -0.09 | -2.51% | 3.48 | 3.59 | 100239 | 3528.69 | 1.41% |
| 2025-03-06 | 3.58 | 3.58 | -0.01 | -0.28% | 3.50 | 3.61 | 102506 | 3631.08 | 1.44% |
| 2025-03-05 | 3.65 | 3.59 | -0.05 | -1.37% | 3.53 | 3.65 | 76232 | 2714.78 | 1.07% |
| 2025-03-04 | 3.60 | 3.64 | 0.02 | 0.55% | 3.57 | 3.64 | 47431 | 1712.45 | 0.67% |
| 2025-03-03 | 3.64 | 3.62 | -0.01 | -0.28% | 3.61 | 3.69 | 59953 | 2187.11 | 0.84% |
| 2025-02-28 | 3.71 | 3.63 | -0.09 | -2.42% | 3.62 | 3.73 | 64979 | 2382.81 | 0.91% |
| 2025-02-27 | 3.70 | 3.72 | 0.03 | 0.81% | 3.63 | 3.74 | 101671 | 3754.03 | 1.43% |
| 2025-02-26 | 3.70 | 3.69 | 0.01 | 0.27% | 3.65 | 3.72 | 59659 | 2190.58 | 0.84% |
| 2025-02-25 | 3.66 | 3.68 | -0.05 | -1.34% | 3.66 | 3.74 | 76446 | 2825.23 | 1.08% |
| 2025-02-24 | 3.74 | 3.73 | 0.02 | 0.54% | 3.71 | 3.86 | 149977 | 5643.99 | 2.11% |
| 2025-02-21 | 3.75 | 3.71 | -0.03 | -0.80% | 3.66 | 3.76 | 64476 | 2383.68 | 0.91% |
| 2025-02-20 | 3.73 | 3.74 | -0.01 | -0.27% | 3.72 | 3.78 | 73042 | 2734.23 | 1.03% |
| 2025-02-19 | 3.65 | 3.75 | 0.08 | 2.18% | 3.60 | 3.76 | 94739 | 3498.53 | 1.33% |
| 2025-02-18 | 3.72 | 3.67 | -0.07 | -1.87% | 3.66 | 3.86 | 150743 | 5633.25 | 2.12% |
| 2025-02-17 | 3.68 | 3.74 | 0.10 | 2.75% | 3.63 | 3.77 | 110005 | 4089.52 | 1.55% |
| 2025-02-14 | 3.67 | 3.64 | -0.05 | -1.36% | 3.63 | 3.70 | 70020 | 2563.81 | 0.99% |
| 2025-02-13 | 3.72 | 3.69 | -0.03 | -0.81% | 3.68 | 3.76 | 75928 | 2826.83 | 1.07% |
| 2025-02-12 | 3.75 | 3.72 | -0.01 | -0.27% | 3.67 | 3.75 | 59982 | 2220.03 | 0.84% |
| 2025-02-11 | 3.82 | 3.73 | -0.09 | -2.36% | 3.71 | 3.84 | 64071 | 2398.46 | 0.90% |
| 2025-02-10 | 3.75 | 3.82 | 0.08 | 2.14% | 3.72 | 3.83 | 92148 | 3489.81 | 1.30% |
| 2025-02-07 | 3.68 | 3.74 | 0.05 | 1.36% | 3.68 | 3.80 | 80610 | 3020.84 | 1.14% |
| 2025-02-06 | 3.63 | 3.69 | 0.07 | 1.93% | 3.60 | 3.71 | 75437 | 2758.71 | 1.06% |
| 2025-02-05 | 3.70 | 3.62 | -0.02 | -0.55% | 3.61 | 3.70 | 58087 | 2113.82 | 0.82% |
| 2025-01-27 | 3.75 | 3.64 | -0.06 | -1.62% | 3.63 | 3.78 | 103098 | 3812.30 | 1.45% |
| 2025-01-24 | 3.60 | 3.70 | 0.13 | 3.64% | 3.55 | 3.76 | 142309 | 5245.18 | 2.00% |
| 2025-01-23 | 3.60 | 3.57 | 0.01 | 0.28% | 3.55 | 3.71 | 58977 | 2137.22 | 0.83% |
| 2025-01-22 | 3.63 | 3.56 | -0.08 | -2.20% | 3.55 | 3.63 | 52685 | 1881.75 | 0.74% |
| 2025-01-21 | 3.69 | 3.64 | -0.05 | -1.36% | 3.61 | 3.75 | 77558 | 2834.79 | 1.09% |
| 2025-01-20 | 3.67 | 3.69 | 0.01 | 0.27% | 3.57 | 3.72 | 93939 | 3444.67 | 1.32% |
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。
