| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 3.78 | 3.68 | -0.10 | -2.65% | 3.64 | 3.79 | 141320 | 5243.85 | 1.99% |
| 2025-01-16 | 3.74 | 3.78 | 0.09 | 2.44% | 3.70 | 3.79 | 96607 | 3622.82 | 1.36% |
| 2025-01-15 | 3.72 | 3.69 | -0.04 | -1.07% | 3.67 | 3.78 | 89932 | 3352.43 | 1.27% |
| 2025-01-14 | 3.50 | 3.73 | 0.21 | 5.97% | 3.50 | 3.74 | 134280 | 4887.13 | 1.89% |
| 2025-01-13 | 3.44 | 3.52 | 0.10 | 2.92% | 3.36 | 3.65 | 166452 | 5838.65 | 2.34% |
| 2025-01-10 | 3.53 | 3.42 | -0.12 | -3.39% | 3.42 | 3.58 | 77862 | 2719.97 | 1.10% |
| 2025-01-09 | 3.51 | 3.54 | -0.01 | -0.28% | 3.47 | 3.56 | 71772 | 2536.22 | 1.01% |
| 2025-01-08 | 3.49 | 3.55 | 0.06 | 1.72% | 3.44 | 3.64 | 116047 | 4091.67 | 1.63% |
| 2025-01-07 | 3.41 | 3.49 | 0.09 | 2.65% | 3.41 | 3.49 | 82178 | 2835.46 | 1.16% |
| 2025-01-06 | 3.39 | 3.40 | -0.02 | -0.58% | 3.23 | 3.44 | 91867 | 3092.31 | 1.29% |
| 2025-01-03 | 3.72 | 3.42 | -0.26 | -7.07% | 3.41 | 3.75 | 177882 | 6264.75 | 2.50% |
| 2025-01-02 | 3.62 | 3.68 | 0.01 | 0.27% | 3.60 | 3.83 | 153559 | 5741.47 | 2.16% |
| 2024-12-31 | 3.67 | 3.67 | 0.01 | 0.27% | 3.63 | 3.82 | 155173 | 5747.83 | 2.18% |
| 2024-12-30 | 3.79 | 3.66 | -0.16 | -4.19% | 3.60 | 3.81 | 137564 | 5021.76 | 1.94% |
| 2024-12-27 | 3.67 | 3.82 | 0.14 | 3.80% | 3.65 | 3.88 | 144377 | 5472.90 | 2.03% |
| 2024-12-26 | 3.66 | 3.68 | 0.05 | 1.38% | 3.60 | 3.75 | 78424 | 2897.60 | 1.10% |
| 2024-12-25 | 3.67 | 3.63 | -0.05 | -1.36% | 3.58 | 3.78 | 131684 | 4839.12 | 1.85% |
| 2024-12-24 | 3.70 | 3.68 | -0.06 | -1.60% | 3.58 | 3.77 | 153388 | 5620.87 | 2.16% |
| 2024-12-23 | 4.05 | 3.74 | -0.31 | -7.65% | 3.71 | 4.05 | 186267 | 7129.59 | 2.62% |
| 2024-12-20 | 4.04 | 4.05 | 0.05 | 1.25% | 4.02 | 4.10 | 117117 | 4740.14 | 1.65% |
| 2024-12-19 | 4.01 | 4.00 | -0.06 | -1.48% | 3.92 | 4.10 | 150433 | 5998.01 | 2.12% |
| 2024-12-18 | 4.14 | 4.06 | -0.06 | -1.46% | 4.01 | 4.17 | 178076 | 7231.51 | 2.51% |
| 2024-12-17 | 4.49 | 4.12 | -0.34 | -7.62% | 4.11 | 4.49 | 281869 | 11913.48 | 3.97% |
| 2024-12-16 | 4.48 | 4.46 | -0.04 | -0.89% | 4.40 | 4.54 | 272984 | 12175.23 | 3.84% |
| 2024-12-13 | 4.41 | 4.50 | 0.06 | 1.35% | 4.39 | 4.66 | 430592 | 19599.85 | 6.06% |
| 2024-12-12 | 4.30 | 4.44 | 0.13 | 3.02% | 4.26 | 4.48 | 331828 | 14601.28 | 4.67% |
| 2024-12-11 | 4.21 | 4.31 | 0.08 | 1.89% | 4.16 | 4.33 | 329641 | 14092.92 | 4.64% |
| 2024-12-10 | 4.38 | 4.23 | -0.07 | -1.63% | 4.18 | 4.50 | 405893 | 17421.54 | 5.72% |
| 2024-12-09 | 4.18 | 4.30 | 0.00 | 0.00% | 4.15 | 4.53 | 480883 | 20885.55 | 6.77% |
| 2024-12-06 | 4.18 | 4.30 | -0.08 | -1.83% | 4.10 | 4.66 | 737153 | 31829.16 | 10.38% |
| 2024-12-05 | 4.27 | 4.38 | 0.18 | 4.29% | 3.91 | 4.62 | 914885 | 38125.87 | 12.88% |
| 2024-12-04 | 3.87 | 4.20 | 0.38 | 9.95% | 3.87 | 4.20 | 262776 | 10812.95 | 3.70% |
| 2024-12-03 | 3.83 | 3.82 | -0.01 | -0.26% | 3.79 | 3.98 | 224303 | 8600.83 | 3.16% |
| 2024-12-02 | 3.78 | 3.83 | 0.12 | 3.23% | 3.75 | 3.88 | 307425 | 11737.45 | 4.33% |
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。
