| 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 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.38 | 247482 | 8276.70 | 0.94% |
| 2026-03-24 | 3.25 | 3.30 | 0.11 | 3.45% | 3.18 | 3.31 | 275357 | 8940.17 | 1.04% |
| 2026-03-23 | 3.34 | 3.19 | -0.19 | -5.62% | 3.16 | 3.35 | 405273 | 13188.64 | 1.53% |
| 2026-03-20 | 3.45 | 3.38 | -0.07 | -2.03% | 3.38 | 3.48 | 244662 | 8370.49 | 0.93% |
| 2026-03-19 | 3.51 | 3.45 | -0.08 | -2.27% | 3.43 | 3.53 | 283685 | 9853.47 | 1.07% |
| 2026-03-18 | 3.59 | 3.53 | -0.05 | -1.40% | 3.50 | 3.60 | 277203 | 9811.83 | 1.05% |
| 2026-03-17 | 3.60 | 3.58 | -0.02 | -0.56% | 3.57 | 3.66 | 217305 | 7862.24 | 0.82% |
| 2026-03-16 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.68 | 275804 | 9974.54 | 1.04% |
| 2026-03-13 | 3.63 | 3.64 | 0.00 | 0.00% | 3.63 | 3.70 | 276762 | 10150.25 | 1.05% |
| 2026-03-12 | 3.64 | 3.64 | 0.01 | 0.28% | 3.61 | 3.66 | 264042 | 9617.77 | 1.00% |
| 2026-03-11 | 3.58 | 3.63 | 0.04 | 1.11% | 3.54 | 3.64 | 277959 | 10018.52 | 1.05% |
| 2026-03-10 | 3.59 | 3.59 | 0.02 | 0.56% | 3.57 | 3.62 | 233272 | 8393.46 | 0.88% |
| 2026-03-09 | 3.58 | 3.57 | -0.05 | -1.38% | 3.54 | 3.62 | 328823 | 11737.19 | 1.24% |
| 2026-03-06 | 3.48 | 3.62 | 0.12 | 3.43% | 3.48 | 3.64 | 354944 | 12691.12 | 1.34% |
| 2026-03-05 | 3.52 | 3.50 | 0.04 | 1.16% | 3.49 | 3.55 | 248149 | 8737.29 | 0.94% |
| 2026-03-04 | 3.51 | 3.46 | -0.07 | -1.98% | 3.45 | 3.55 | 277085 | 9684.61 | 1.05% |
| 2026-03-03 | 3.63 | 3.53 | -0.11 | -3.02% | 3.52 | 3.65 | 375130 | 13408.40 | 1.42% |
| 2026-03-02 | 3.66 | 3.64 | -0.06 | -1.62% | 3.60 | 3.68 | 378596 | 13754.17 | 1.43% |
| 2026-02-27 | 3.67 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 211967 | 7825.43 | 0.80% |
| 2026-02-26 | 3.74 | 3.69 | -0.05 | -1.34% | 3.66 | 3.76 | 308320 | 11379.72 | 1.17% |
| 2026-02-25 | 3.67 | 3.74 | 0.07 | 1.91% | 3.66 | 3.79 | 397250 | 14909.71 | 1.50% |
| 2026-02-24 | 3.65 | 3.67 | 0.06 | 1.66% | 3.63 | 3.69 | 240978 | 8844.05 | 0.91% |
| 2026-02-13 | 3.69 | 3.61 | -0.08 | -2.17% | 3.61 | 3.69 | 281542 | 10246.93 | 1.06% |
| 2026-02-12 | 3.71 | 3.69 | -0.02 | -0.54% | 3.67 | 3.72 | 221904 | 8194.74 | 0.84% |
| 2026-02-11 | 3.73 | 3.71 | 0.00 | 0.00% | 3.69 | 3.73 | 214807 | 7983.61 | 0.81% |
| 2026-02-10 | 3.78 | 3.71 | -0.06 | -1.59% | 3.71 | 3.79 | 335663 | 12539.30 | 1.27% |
| 2026-02-09 | 3.76 | 3.77 | 0.04 | 1.07% | 3.75 | 3.82 | 380089 | 14368.67 | 1.44% |
| 2026-02-06 | 3.75 | 3.73 | -0.04 | -1.06% | 3.72 | 3.78 | 343551 | 12881.90 | 1.30% |
| 2026-02-05 | 3.79 | 3.77 | -0.03 | -0.79% | 3.76 | 3.84 | 382811 | 14507.31 | 1.45% |
| 2026-02-04 | 3.71 | 3.80 | 0.09 | 2.43% | 3.69 | 3.81 | 564875 | 21318.31 | 2.14% |
| 2026-02-03 | 3.67 | 3.71 | 0.09 | 2.49% | 3.66 | 3.79 | 418683 | 15546.93 | 1.58% |
| 2026-02-02 | 3.72 | 3.62 | -0.11 | -2.95% | 3.61 | 3.74 | 386530 | 14197.11 | 1.46% |
| 2026-01-30 | 3.74 | 3.73 | -0.02 | -0.53% | 3.67 | 3.79 | 403665 | 15010.72 | 1.53% |
| 2026-01-29 | 3.66 | 3.75 | 0.08 | 2.18% | 3.61 | 3.82 | 558600 | 20850.51 | 2.11% |
| 2026-01-28 | 3.67 | 3.67 | 0.01 | 0.27% | 3.65 | 3.72 | 345342 | 12731.16 | 1.31% |
| 2026-01-27 | 3.69 | 3.66 | -0.03 | -0.81% | 3.60 | 3.70 | 385427 | 14031.64 | 1.46% |
| 2026-01-26 | 3.76 | 3.69 | -0.08 | -2.12% | 3.68 | 3.78 | 493071 | 18261.09 | 1.86% |
| 2026-01-23 | 3.77 | 3.77 | 0.01 | 0.27% | 3.74 | 3.79 | 417059 | 15688.02 | 1.58% |
| 2026-01-22 | 3.75 | 3.76 | 0.01 | 0.27% | 3.70 | 3.77 | 383796 | 14364.12 | 1.45% |
| 2026-01-21 | 3.78 | 3.75 | -0.05 | -1.32% | 3.73 | 3.79 | 455208 | 17100.39 | 1.72% |
| 2026-01-20 | 3.79 | 3.80 | 0.03 | 0.80% | 3.76 | 3.83 | 431795 | 16345.29 | 1.63% |
| 2026-01-19 | 3.83 | 3.77 | -0.08 | -2.08% | 3.75 | 3.85 | 496995 | 18751.26 | 1.88% |
| 2026-01-16 | 3.73 | 3.85 | 0.15 | 4.05% | 3.72 | 3.94 | 893832 | 34215.71 | 3.38% |
| 2026-01-15 | 3.78 | 3.70 | -0.10 | -2.63% | 3.68 | 3.79 | 566266 | 21067.26 | 2.14% |
| 2026-01-14 | 3.83 | 3.80 | -0.08 | -2.06% | 3.75 | 3.94 | 994145 | 38212.26 | 3.76% |
| 2026-01-13 | 3.76 | 3.88 | 0.18 | 4.86% | 3.74 | 3.96 | 1289274 | 49719.57 | 4.88% |
| 2026-01-12 | 3.60 | 3.70 | 0.09 | 2.49% | 3.60 | 3.71 | 713387 | 26294.02 | 2.70% |
| 2026-01-09 | 3.62 | 3.61 | -0.01 | -0.28% | 3.57 | 3.64 | 454776 | 16374.52 | 1.72% |
| 2026-01-08 | 3.57 | 3.62 | 0.05 | 1.40% | 3.56 | 3.64 | 473235 | 17058.96 | 1.79% |
| 2026-01-07 | 3.60 | 3.57 | -0.05 | -1.38% | 3.56 | 3.64 | 453668 | 16274.09 | 1.72% |
| 2026-01-06 | 3.61 | 3.62 | -0.01 | -0.28% | 3.56 | 3.64 | 706958 | 25408.92 | 2.67% |
| 2026-01-05 | 3.46 | 3.63 | 0.21 | 6.14% | 3.43 | 3.76 | 1197858 | 43024.64 | 4.53% |
| 2025-12-31 | 3.50 | 3.42 | -0.07 | -2.01% | 3.42 | 3.53 | 561561 | 19374.28 | 2.12% |
| 2025-12-30 | 3.59 | 3.49 | -0.05 | -1.41% | 3.47 | 3.62 | 790150 | 27869.29 | 2.99% |
| 2025-12-29 | 3.80 | 3.54 | -0.08 | -2.21% | 3.54 | 3.80 | 1846974 | 67438.18 | 6.98% |
| 2025-12-26 | 3.31 | 3.62 | 0.33 | 10.03% | 3.31 | 3.62 | 1324009 | 47377.80 | 5.01% |
| 2025-12-25 | 3.33 | 3.29 | 0.01 | 0.30% | 3.29 | 3.35 | 175518 | 5804.49 | 0.66% |
| 2025-12-24 | 3.29 | 3.28 | 0.00 | 0.00% | 3.28 | 3.32 | 172252 | 5672.95 | 0.65% |
| 2025-12-23 | 3.30 | 3.28 | -0.05 | -1.50% | 3.27 | 3.33 | 264538 | 8708.02 | 1.00% |
| 2025-12-22 | 3.25 | 3.33 | 0.07 | 2.15% | 3.24 | 3.42 | 423051 | 14071.21 | 1.60% |
| 2025-12-19 | 3.23 | 3.26 | 0.03 | 0.93% | 3.22 | 3.27 | 157211 | 5115.15 | 0.59% |
| 2025-12-18 | 3.21 | 3.23 | 0.00 | 0.00% | 3.21 | 3.24 | 108648 | 3509.07 | 0.41% |
| 2025-12-17 | 3.20 | 3.23 | 0.03 | 0.94% | 3.17 | 3.24 | 151154 | 4840.22 | 0.57% |
| 2025-12-16 | 3.19 | 3.20 | 0.01 | 0.31% | 3.18 | 3.21 | 146699 | 4685.51 | 0.55% |
| 2025-12-15 | 3.20 | 3.19 | -0.02 | -0.62% | 3.18 | 3.22 | 132975 | 4258.20 | 0.50% |
| 2025-12-12 | 3.23 | 3.21 | -0.02 | -0.62% | 3.20 | 3.24 | 134893 | 4342.35 | 0.51% |
| 2025-12-11 | 3.26 | 3.23 | -0.04 | -1.22% | 3.20 | 3.27 | 200439 | 6472.31 | 0.76% |
| 2025-12-10 | 3.22 | 3.27 | 0.04 | 1.24% | 3.21 | 3.29 | 223619 | 7262.91 | 0.85% |
| 2025-12-09 | 3.27 | 3.23 | -0.04 | -1.22% | 3.22 | 3.28 | 195510 | 6332.22 | 0.74% |
| 2025-12-08 | 3.30 | 3.27 | -0.02 | -0.61% | 3.27 | 3.31 | 222298 | 7309.39 | 0.84% |
| 2025-12-05 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.30 | 155647 | 5098.81 | 0.59% |
| 2025-12-04 | 3.31 | 3.28 | -0.02 | -0.61% | 3.27 | 3.31 | 141699 | 4650.66 | 0.54% |
| 2025-12-03 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.32 | 141574 | 4673.68 | 0.54% |
| 2025-12-02 | 3.30 | 3.31 | 0.00 | 0.00% | 3.28 | 3.32 | 137025 | 4527.28 | 0.52% |
| 2025-12-01 | 3.31 | 3.31 | 0.00 | 0.00% | 3.30 | 3.33 | 138608 | 4590.33 | 0.52% |
| 2025-11-28 | 3.29 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 142178 | 4686.85 | 0.54% |
| 2025-11-27 | 3.30 | 3.29 | -0.01 | -0.30% | 3.26 | 3.31 | 132470 | 4360.44 | 0.50% |
| 2025-11-26 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.33 | 146370 | 4843.95 | 0.55% |
| 2025-11-25 | 3.32 | 3.31 | 0.00 | 0.00% | 3.30 | 3.33 | 148057 | 4909.34 | 0.56% |
| 2025-11-24 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.33 | 235090 | 7781.42 | 0.89% |
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。
