| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 3.94 | 4.00 | 0.05 | 1.27% | 3.90 | 4.01 | 184139 | 7266.55 | 2.59% |
| 2025-07-07 | 3.93 | 3.95 | -0.01 | -0.25% | 3.89 | 3.98 | 176930 | 6979.16 | 2.49% |
| 2025-07-04 | 4.07 | 3.96 | -0.14 | -3.41% | 3.93 | 4.08 | 341788 | 13619.52 | 4.81% |
| 2025-07-03 | 4.28 | 4.10 | -0.18 | -4.21% | 4.01 | 4.28 | 604955 | 24694.55 | 8.52% |
| 2025-07-02 | 4.02 | 4.28 | 0.39 | 10.03% | 3.91 | 4.28 | 441908 | 18206.29 | 6.22% |
| 2025-07-01 | 3.88 | 3.89 | 0.01 | 0.26% | 3.84 | 3.91 | 69988 | 2712.08 | 0.99% |
| 2025-06-30 | 4.01 | 3.88 | -0.02 | -0.51% | 3.86 | 4.04 | 70396 | 2747.20 | 0.99% |
| 2025-06-27 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.93 | 76988 | 2990.85 | 1.08% |
| 2025-06-26 | 3.81 | 3.86 | 0.07 | 1.85% | 3.79 | 3.90 | 77180 | 2963.13 | 1.09% |
| 2025-06-25 | 3.78 | 3.79 | 0.01 | 0.26% | 3.75 | 3.80 | 54790 | 2069.47 | 0.77% |
| 2025-06-24 | 3.72 | 3.78 | 0.06 | 1.61% | 3.70 | 3.78 | 74774 | 2810.16 | 1.05% |
| 2025-06-23 | 3.65 | 3.72 | 0.05 | 1.36% | 3.62 | 3.73 | 59107 | 2184.47 | 0.83% |
| 2025-06-20 | 3.70 | 3.67 | -0.04 | -1.08% | 3.66 | 3.74 | 64973 | 2395.56 | 0.91% |
| 2025-06-19 | 3.69 | 3.71 | -0.01 | -0.27% | 3.68 | 3.82 | 116136 | 4345.03 | 1.64% |
| 2025-06-18 | 3.78 | 3.72 | -0.06 | -1.59% | 3.68 | 3.78 | 80502 | 2996.02 | 1.13% |
| 2025-06-17 | 3.81 | 3.78 | 0.01 | 0.27% | 3.75 | 3.85 | 81698 | 3106.13 | 1.15% |
| 2025-06-16 | 3.78 | 3.77 | -0.01 | -0.26% | 3.73 | 3.80 | 70623 | 2661.57 | 0.99% |
| 2025-06-13 | 3.82 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 62733 | 2379.59 | 0.88% |
| 2025-06-12 | 3.88 | 3.83 | -0.07 | -1.79% | 3.79 | 3.91 | 74361 | 2847.66 | 1.05% |
| 2025-06-11 | 3.87 | 3.90 | 0.01 | 0.26% | 3.87 | 3.94 | 75873 | 2964.39 | 1.07% |
| 2025-06-10 | 3.90 | 3.89 | -0.01 | -0.26% | 3.81 | 3.92 | 103584 | 4002.66 | 1.46% |
| 2025-06-09 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.92 | 64120 | 2500.95 | 0.90% |
| 2025-06-06 | 3.86 | 3.87 | -0.02 | -0.51% | 3.84 | 3.91 | 91497 | 3535.10 | 1.29% |
| 2025-06-05 | 4.03 | 3.89 | -0.09 | -2.26% | 3.87 | 4.03 | 101486 | 3983.60 | 1.43% |
| 2025-06-04 | 3.97 | 3.98 | 0.02 | 0.51% | 3.94 | 4.02 | 79972 | 3180.98 | 1.13% |
| 2025-06-03 | 3.92 | 3.96 | 0.04 | 1.02% | 3.87 | 4.01 | 102183 | 4045.56 | 1.44% |
| 2025-05-30 | 3.98 | 3.92 | -0.05 | -1.26% | 3.91 | 4.01 | 77517 | 3058.24 | 1.09% |
| 2025-05-29 | 3.95 | 3.97 | 0.00 | 0.00% | 3.95 | 4.00 | 76253 | 3026.91 | 1.07% |
| 2025-05-28 | 4.06 | 3.97 | -0.08 | -1.98% | 3.93 | 4.08 | 116314 | 4631.42 | 1.64% |
| 2025-05-27 | 4.00 | 4.05 | 0.07 | 1.76% | 3.98 | 4.09 | 103379 | 4173.05 | 1.46% |
| 2025-05-26 | 4.06 | 3.98 | -0.07 | -1.73% | 3.96 | 4.12 | 127991 | 5171.76 | 1.80% |
| 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% |
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。
