| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.64 | 3.66 | 0.02 | 0.55% | 3.64 | 3.70 | 333509 | 12225.06 | 1.26% |
| 2025-10-24 | 3.68 | 3.64 | -0.05 | -1.36% | 3.63 | 3.70 | 285261 | 10431.14 | 1.08% |
| 2025-10-23 | 3.63 | 3.69 | 0.05 | 1.37% | 3.62 | 3.69 | 346962 | 12713.01 | 1.31% |
| 2025-10-22 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.67 | 266454 | 9716.82 | 1.01% |
| 2025-10-21 | 3.55 | 3.65 | 0.11 | 3.11% | 3.54 | 3.68 | 448068 | 16254.11 | 1.69% |
| 2025-10-20 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.57 | 230403 | 8148.56 | 0.87% |
| 2025-10-17 | 3.59 | 3.54 | -0.05 | -1.39% | 3.53 | 3.62 | 263347 | 9395.49 | 1.00% |
| 2025-10-16 | 3.62 | 3.59 | -0.03 | -0.83% | 3.58 | 3.62 | 231731 | 8330.47 | 0.88% |
| 2025-10-15 | 3.57 | 3.62 | 0.05 | 1.40% | 3.56 | 3.62 | 262103 | 9442.07 | 0.99% |
| 2025-10-14 | 3.59 | 3.57 | 0.00 | 0.00% | 3.55 | 3.61 | 326403 | 11672.81 | 1.23% |
| 2025-10-13 | 3.54 | 3.57 | -0.02 | -0.56% | 3.50 | 3.59 | 327868 | 11632.96 | 1.24% |
| 2025-10-10 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.62 | 433821 | 15506.07 | 1.64% |
| 2025-10-09 | 3.51 | 3.53 | 0.03 | 0.86% | 3.49 | 3.54 | 245575 | 8636.07 | 0.93% |
| 2025-09-30 | 3.50 | 3.50 | -0.01 | -0.28% | 3.48 | 3.53 | 193787 | 6796.93 | 0.73% |
| 2025-09-29 | 3.51 | 3.51 | 0.01 | 0.29% | 3.43 | 3.52 | 295405 | 10296.27 | 1.12% |
| 2025-09-26 | 3.48 | 3.50 | 0.01 | 0.29% | 3.46 | 3.54 | 249552 | 8744.16 | 0.94% |
| 2025-09-25 | 3.50 | 3.49 | -0.02 | -0.57% | 3.46 | 3.53 | 206232 | 7195.50 | 0.78% |
| 2025-09-24 | 3.46 | 3.51 | 0.04 | 1.15% | 3.44 | 3.52 | 209426 | 7300.67 | 0.79% |
| 2025-09-23 | 3.52 | 3.47 | -0.05 | -1.42% | 3.39 | 3.52 | 373320 | 12853.52 | 1.41% |
| 2025-09-22 | 3.58 | 3.52 | -0.07 | -1.95% | 3.49 | 3.58 | 249772 | 8786.57 | 0.94% |
| 2025-09-19 | 3.62 | 3.59 | -0.03 | -0.83% | 3.54 | 3.65 | 324463 | 11611.40 | 1.23% |
| 2025-09-18 | 3.69 | 3.62 | -0.07 | -1.90% | 3.60 | 3.71 | 421883 | 15426.38 | 1.60% |
| 2025-09-17 | 3.67 | 3.69 | 0.03 | 0.82% | 3.64 | 3.72 | 437133 | 16062.79 | 1.65% |
| 2025-09-16 | 3.60 | 3.66 | 0.07 | 1.95% | 3.58 | 3.68 | 404828 | 14703.94 | 1.53% |
| 2025-09-15 | 3.55 | 3.59 | 0.04 | 1.13% | 3.54 | 3.60 | 301580 | 10770.33 | 1.14% |
| 2025-09-12 | 3.55 | 3.55 | 0.00 | 0.00% | 3.53 | 3.58 | 304727 | 10833.33 | 1.15% |
| 2025-09-11 | 3.50 | 3.55 | 0.05 | 1.43% | 3.47 | 3.55 | 269778 | 9480.60 | 1.02% |
| 2025-09-10 | 3.51 | 3.50 | -0.01 | -0.28% | 3.49 | 3.54 | 205198 | 7197.64 | 0.78% |
| 2025-09-09 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.52 | 325099 | 11381.73 | 1.23% |
| 2025-09-08 | 3.47 | 3.48 | 0.00 | 0.00% | 3.46 | 3.52 | 371150 | 12918.86 | 1.40% |
| 2025-09-05 | 3.47 | 3.48 | 0.02 | 0.58% | 3.43 | 3.48 | 245925 | 8498.35 | 0.93% |
| 2025-09-04 | 3.43 | 3.46 | 0.03 | 0.87% | 3.42 | 3.48 | 274618 | 9483.37 | 1.04% |
| 2025-09-03 | 3.49 | 3.43 | -0.06 | -1.72% | 3.43 | 3.50 | 253328 | 8754.15 | 0.96% |
| 2025-09-02 | 3.51 | 3.49 | -0.01 | -0.29% | 3.45 | 3.51 | 286620 | 9970.78 | 1.08% |
| 2025-09-01 | 3.53 | 3.50 | -0.03 | -0.85% | 3.46 | 3.54 | 338835 | 11877.56 | 1.28% |
| 2025-08-29 | 3.57 | 3.53 | -0.03 | -0.84% | 3.52 | 3.60 | 379147 | 13459.87 | 1.43% |
| 2025-08-28 | 3.57 | 3.56 | -0.01 | -0.28% | 3.48 | 3.60 | 467141 | 16549.49 | 1.77% |
| 2025-08-27 | 3.69 | 3.57 | -0.13 | -3.51% | 3.56 | 3.70 | 492444 | 17917.63 | 1.86% |
| 2025-08-26 | 3.64 | 3.70 | 0.08 | 2.21% | 3.61 | 3.73 | 595428 | 21857.01 | 2.25% |
| 2025-08-25 | 3.67 | 3.62 | 0.00 | 0.00% | 3.62 | 3.72 | 745100 | 27306.19 | 2.82% |
| 2025-08-22 | 3.61 | 3.62 | 0.01 | 0.28% | 3.57 | 3.63 | 256937 | 9233.40 | 0.97% |
| 2025-08-21 | 3.59 | 3.61 | 0.02 | 0.56% | 3.58 | 3.63 | 328069 | 11847.83 | 1.24% |
| 2025-08-20 | 3.56 | 3.59 | 0.02 | 0.56% | 3.55 | 3.59 | 292203 | 10425.16 | 1.11% |
| 2025-08-19 | 3.58 | 3.57 | 0.01 | 0.28% | 3.55 | 3.62 | 350258 | 12548.46 | 1.32% |
| 2025-08-18 | 3.63 | 3.56 | -0.06 | -1.66% | 3.56 | 3.63 | 375747 | 13539.09 | 1.42% |
| 2025-08-15 | 3.61 | 3.62 | 0.00 | 0.00% | 3.61 | 3.66 | 294618 | 10692.02 | 1.11% |
| 2025-08-14 | 3.68 | 3.62 | -0.06 | -1.63% | 3.61 | 3.70 | 193587 | 7070.16 | 0.73% |
| 2025-08-13 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.70 | 177226 | 6522.43 | 0.67% |
| 2025-08-12 | 3.68 | 3.69 | 0.02 | 0.54% | 3.66 | 3.70 | 131269 | 4833.13 | 0.50% |
| 2025-08-11 | 3.68 | 3.67 | 0.00 | 0.00% | 3.65 | 3.69 | 165560 | 6079.70 | 0.63% |
| 2025-08-08 | 3.64 | 3.67 | 0.03 | 0.82% | 3.64 | 3.68 | 169350 | 6193.08 | 0.64% |
| 2025-08-07 | 3.65 | 3.64 | -0.01 | -0.27% | 3.62 | 3.67 | 174128 | 6349.09 | 0.66% |
| 2025-08-06 | 3.65 | 3.65 | 0.00 | 0.00% | 3.61 | 3.66 | 167555 | 6082.81 | 0.63% |
| 2025-08-05 | 3.65 | 3.65 | 0.00 | 0.00% | 3.64 | 3.69 | 234372 | 8585.71 | 0.89% |
| 2025-08-04 | 3.65 | 3.65 | 0.00 | 0.00% | 3.62 | 3.67 | 149645 | 5454.43 | 0.57% |
| 2025-08-01 | 3.62 | 3.65 | 0.03 | 0.83% | 3.61 | 3.67 | 162218 | 5915.45 | 0.61% |
| 2025-07-31 | 3.69 | 3.62 | -0.07 | -1.90% | 3.60 | 3.70 | 243106 | 8830.67 | 0.92% |
| 2025-07-30 | 3.69 | 3.69 | -0.02 | -0.54% | 3.68 | 3.73 | 155886 | 5774.33 | 0.59% |
| 2025-07-29 | 3.71 | 3.71 | 0.00 | 0.00% | 3.67 | 3.74 | 173630 | 6425.72 | 0.66% |
| 2025-07-28 | 3.75 | 3.71 | -0.03 | -0.80% | 3.70 | 3.75 | 171656 | 6383.92 | 0.65% |
| 2025-07-25 | 3.76 | 3.74 | -0.03 | -0.80% | 3.73 | 3.78 | 199336 | 7468.16 | 0.75% |
| 2025-07-24 | 3.75 | 3.77 | 0.03 | 0.80% | 3.72 | 3.80 | 278028 | 10465.45 | 1.05% |
| 2025-07-23 | 3.78 | 3.74 | -0.04 | -1.06% | 3.74 | 3.80 | 217010 | 8181.74 | 0.82% |
| 2025-07-22 | 3.73 | 3.78 | 0.05 | 1.34% | 3.69 | 3.78 | 237434 | 8876.38 | 0.90% |
| 2025-07-21 | 3.66 | 3.73 | 0.07 | 1.91% | 3.66 | 3.75 | 271506 | 10100.17 | 1.03% |
| 2025-07-18 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.68 | 127295 | 4648.00 | 0.48% |
| 2025-07-17 | 3.67 | 3.67 | 0.01 | 0.27% | 3.64 | 3.70 | 146190 | 5356.34 | 0.55% |
| 2025-07-16 | 3.69 | 3.66 | -0.01 | -0.27% | 3.64 | 3.71 | 146488 | 5368.34 | 0.55% |
| 2025-07-15 | 3.69 | 3.67 | -0.03 | -0.81% | 3.63 | 3.70 | 196750 | 7209.33 | 0.74% |
| 2025-07-14 | 3.70 | 3.70 | 0.02 | 0.54% | 3.68 | 3.71 | 207421 | 7666.98 | 0.78% |
| 2025-07-11 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.76 | 288604 | 10683.66 | 1.09% |
| 2025-07-10 | 3.65 | 3.73 | 0.08 | 2.19% | 3.64 | 3.73 | 295045 | 10896.58 | 1.12% |
| 2025-07-09 | 3.61 | 3.65 | 0.05 | 1.39% | 3.61 | 3.67 | 239523 | 8741.11 | 0.91% |
| 2025-07-08 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.62 | 220487 | 7922.22 | 0.83% |
| 2025-07-07 | 3.56 | 3.58 | 0.01 | 0.28% | 3.54 | 3.61 | 205878 | 7355.10 | 0.78% |
| 2025-07-04 | 3.49 | 3.57 | 0.08 | 2.29% | 3.49 | 3.62 | 357360 | 12728.63 | 1.35% |
| 2025-07-03 | 3.46 | 3.49 | 0.03 | 0.87% | 3.46 | 3.51 | 199558 | 6964.98 | 0.75% |
| 2025-07-02 | 3.46 | 3.46 | 0.01 | 0.29% | 3.43 | 3.48 | 231993 | 8016.21 | 0.88% |
| 2025-07-01 | 3.43 | 3.45 | 0.02 | 0.58% | 3.42 | 3.46 | 157324 | 5418.07 | 0.60% |
| 2025-06-30 | 3.44 | 3.43 | -0.02 | -0.58% | 3.41 | 3.47 | 166688 | 5713.48 | 0.63% |
金 螳 螂(002081)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。
