| 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 | 3.33 | 3.36 | 0.04 | 1.20% | 3.32 | 3.37 | 139617 | 4679.12 | 0.53% |
| 2025-03-31 | 3.40 | 3.32 | -0.08 | -2.35% | 3.30 | 3.41 | 201233 | 6730.97 | 0.76% |
| 2025-03-28 | 3.43 | 3.40 | -0.04 | -1.16% | 3.39 | 3.44 | 136112 | 4645.15 | 0.51% |
| 2025-03-27 | 3.46 | 3.44 | -0.02 | -0.58% | 3.40 | 3.47 | 148318 | 5102.14 | 0.56% |
| 2025-03-26 | 3.44 | 3.46 | 0.03 | 0.87% | 3.42 | 3.47 | 146143 | 5043.67 | 0.55% |
| 2025-03-25 | 3.41 | 3.43 | 0.01 | 0.29% | 3.39 | 3.45 | 170886 | 5850.52 | 0.65% |
| 2025-03-24 | 3.51 | 3.42 | -0.09 | -2.56% | 3.38 | 3.52 | 267273 | 9174.00 | 1.01% |
| 2025-03-21 | 3.49 | 3.51 | 0.01 | 0.29% | 3.48 | 3.55 | 214431 | 7545.76 | 0.81% |
| 2025-03-20 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.53 | 128822 | 4514.27 | 0.49% |
| 2025-03-19 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 110263 | 3851.06 | 0.42% |
| 2025-03-18 | 3.54 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 125945 | 4422.31 | 0.48% |
| 2025-03-17 | 3.52 | 3.53 | 0.03 | 0.86% | 3.51 | 3.55 | 172948 | 6101.10 | 0.65% |
| 2025-03-14 | 3.43 | 3.50 | 0.07 | 2.04% | 3.43 | 3.50 | 258252 | 8983.06 | 0.98% |
| 2025-03-13 | 3.45 | 3.43 | -0.03 | -0.87% | 3.41 | 3.46 | 176961 | 6068.72 | 0.67% |
| 2025-03-12 | 3.46 | 3.46 | 0.00 | 0.00% | 3.44 | 3.47 | 169814 | 5870.45 | 0.64% |
| 2025-03-11 | 3.40 | 3.46 | 0.04 | 1.17% | 3.38 | 3.46 | 205118 | 7021.67 | 0.78% |
| 2025-03-10 | 3.42 | 3.42 | 0.01 | 0.29% | 3.40 | 3.44 | 180032 | 6162.56 | 0.68% |
| 2025-03-07 | 3.41 | 3.41 | -0.01 | -0.29% | 3.38 | 3.44 | 133323 | 4549.19 | 0.50% |
| 2025-03-06 | 3.38 | 3.42 | 0.05 | 1.48% | 3.34 | 3.42 | 189682 | 6423.20 | 0.72% |
| 2025-03-05 | 3.41 | 3.37 | -0.05 | -1.46% | 3.34 | 3.43 | 182795 | 6155.00 | 0.69% |
| 2025-03-04 | 3.41 | 3.42 | 0.01 | 0.29% | 3.38 | 3.43 | 129098 | 4393.14 | 0.49% |
| 2025-03-03 | 3.41 | 3.41 | 0.00 | 0.00% | 3.40 | 3.46 | 167501 | 5750.39 | 0.63% |
| 2025-02-28 | 3.46 | 3.41 | -0.05 | -1.45% | 3.40 | 3.49 | 176465 | 6064.89 | 0.67% |
| 2025-02-27 | 3.48 | 3.46 | -0.03 | -0.86% | 3.43 | 3.52 | 181407 | 6285.03 | 0.69% |
| 2025-02-26 | 3.43 | 3.49 | 0.06 | 1.75% | 3.43 | 3.49 | 180102 | 6257.19 | 0.68% |
| 2025-02-25 | 3.47 | 3.43 | -0.04 | -1.15% | 3.41 | 3.47 | 148202 | 5099.84 | 0.56% |
| 2025-02-24 | 3.43 | 3.47 | 0.03 | 0.87% | 3.43 | 3.51 | 203160 | 7059.16 | 0.77% |
| 2025-02-21 | 3.46 | 3.44 | -0.01 | -0.29% | 3.39 | 3.47 | 176236 | 6036.36 | 0.67% |
| 2025-02-20 | 3.46 | 3.45 | -0.03 | -0.86% | 3.43 | 3.47 | 156534 | 5396.96 | 0.59% |
| 2025-02-19 | 3.47 | 3.48 | 0.01 | 0.29% | 3.45 | 3.50 | 148663 | 5158.65 | 0.56% |
| 2025-02-18 | 3.54 | 3.47 | -0.08 | -2.25% | 3.46 | 3.55 | 173904 | 6080.43 | 0.66% |
| 2025-02-17 | 3.55 | 3.55 | 0.03 | 0.85% | 3.51 | 3.57 | 222720 | 7887.92 | 0.84% |
| 2025-02-14 | 3.51 | 3.52 | 0.00 | 0.00% | 3.48 | 3.55 | 165387 | 5802.69 | 0.63% |
| 2025-02-13 | 3.51 | 3.52 | 0.01 | 0.28% | 3.49 | 3.56 | 187413 | 6611.04 | 0.71% |
| 2025-02-12 | 3.47 | 3.51 | 0.03 | 0.86% | 3.46 | 3.51 | 158623 | 5529.30 | 0.60% |
| 2025-02-11 | 3.51 | 3.48 | -0.02 | -0.57% | 3.44 | 3.52 | 143266 | 4965.12 | 0.54% |
| 2025-02-10 | 3.50 | 3.50 | 0.00 | 0.00% | 3.48 | 3.53 | 175357 | 6148.42 | 0.66% |
| 2025-02-07 | 3.40 | 3.50 | 0.09 | 2.64% | 3.39 | 3.55 | 282322 | 9854.39 | 1.07% |
| 2025-02-06 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.41 | 130217 | 4405.77 | 0.49% |
| 2025-02-05 | 3.43 | 3.39 | -0.02 | -0.59% | 3.36 | 3.44 | 131761 | 4482.71 | 0.50% |
| 2025-01-27 | 3.40 | 3.41 | 0.02 | 0.59% | 3.40 | 3.48 | 144668 | 4975.46 | 0.55% |
| 2025-01-24 | 3.35 | 3.39 | 0.04 | 1.19% | 3.32 | 3.40 | 156384 | 5266.12 | 0.59% |
| 2025-01-23 | 3.35 | 3.35 | 0.02 | 0.60% | 3.35 | 3.41 | 147948 | 5008.83 | 0.56% |
| 2025-01-22 | 3.35 | 3.33 | -0.03 | -0.89% | 3.30 | 3.35 | 111714 | 3713.78 | 0.42% |
| 2025-01-21 | 3.39 | 3.36 | -0.01 | -0.30% | 3.34 | 3.42 | 143224 | 4833.12 | 0.54% |
| 2025-01-20 | 3.38 | 3.37 | 0.00 | 0.00% | 3.33 | 3.41 | 109024 | 3681.10 | 0.41% |
| 2025-01-17 | 3.36 | 3.37 | 0.00 | 0.00% | 3.31 | 3.38 | 127145 | 4259.69 | 0.48% |
| 2025-01-16 | 3.35 | 3.37 | 0.03 | 0.90% | 3.34 | 3.44 | 191689 | 6492.14 | 0.73% |
| 2025-01-15 | 3.34 | 3.34 | -0.02 | -0.60% | 3.30 | 3.36 | 175509 | 5845.42 | 0.66% |
| 2025-01-14 | 3.24 | 3.36 | 0.10 | 3.07% | 3.24 | 3.36 | 205758 | 6808.99 | 0.78% |
| 2025-01-13 | 3.23 | 3.26 | 0.02 | 0.62% | 3.20 | 3.27 | 150045 | 4857.53 | 0.57% |
| 2025-01-10 | 3.32 | 3.24 | -0.07 | -2.11% | 3.24 | 3.33 | 148578 | 4883.19 | 0.56% |
| 2025-01-09 | 3.33 | 3.31 | -0.04 | -1.19% | 3.30 | 3.34 | 156326 | 5190.37 | 0.59% |
| 2025-01-08 | 3.42 | 3.35 | -0.07 | -2.05% | 3.27 | 3.43 | 282940 | 9463.54 | 1.07% |
| 2025-01-07 | 3.42 | 3.42 | -0.01 | -0.29% | 3.38 | 3.45 | 141731 | 4830.01 | 0.54% |
| 2025-01-06 | 3.40 | 3.43 | 0.03 | 0.88% | 3.36 | 3.45 | 172343 | 5879.53 | 0.65% |
| 2025-01-03 | 3.50 | 3.40 | -0.09 | -2.58% | 3.38 | 3.52 | 231880 | 7993.74 | 0.88% |
| 2025-01-02 | 3.57 | 3.49 | -0.08 | -2.24% | 3.46 | 3.62 | 224700 | 7955.20 | 0.85% |
| 2024-12-31 | 3.66 | 3.57 | -0.09 | -2.46% | 3.57 | 3.70 | 198336 | 7174.48 | 0.75% |
| 2024-12-30 | 3.74 | 3.66 | -0.08 | -2.14% | 3.62 | 3.75 | 209700 | 7685.25 | 0.79% |
| 2024-12-27 | 3.69 | 3.74 | 0.05 | 1.36% | 3.68 | 3.79 | 189698 | 7115.90 | 0.72% |
| 2024-12-26 | 3.71 | 3.69 | -0.02 | -0.54% | 3.69 | 3.75 | 138126 | 5130.72 | 0.52% |
| 2024-12-25 | 3.77 | 3.71 | -0.06 | -1.59% | 3.68 | 3.77 | 180329 | 6681.25 | 0.68% |
| 2024-12-24 | 3.75 | 3.77 | 0.02 | 0.53% | 3.73 | 3.79 | 153428 | 5765.53 | 0.58% |
| 2024-12-23 | 3.84 | 3.75 | -0.09 | -2.34% | 3.74 | 3.85 | 241619 | 9120.92 | 0.91% |
| 2024-12-20 | 3.87 | 3.84 | -0.05 | -1.29% | 3.82 | 3.91 | 218096 | 8406.70 | 0.83% |
| 2024-12-19 | 3.84 | 3.89 | 0.01 | 0.26% | 3.80 | 3.90 | 241586 | 9281.31 | 0.91% |
| 2024-12-18 | 3.90 | 3.88 | -0.02 | -0.51% | 3.86 | 3.94 | 220493 | 8601.00 | 0.83% |
| 2024-12-17 | 4.00 | 3.90 | -0.12 | -2.99% | 3.88 | 4.03 | 353964 | 13906.34 | 1.34% |
| 2024-12-16 | 4.06 | 4.02 | -0.02 | -0.50% | 3.99 | 4.10 | 376630 | 15186.87 | 1.42% |
| 2024-12-13 | 4.17 | 4.04 | -0.16 | -3.81% | 4.03 | 4.23 | 712832 | 29166.32 | 2.70% |
| 2024-12-12 | 4.14 | 4.20 | 0.04 | 0.96% | 4.08 | 4.23 | 814111 | 34022.14 | 3.08% |
| 2024-12-11 | 3.94 | 4.16 | 0.24 | 6.12% | 3.93 | 4.29 | 1219507 | 50405.62 | 4.61% |
| 2024-12-10 | 4.17 | 3.92 | -0.04 | -1.01% | 3.92 | 4.17 | 820670 | 32958.64 | 3.10% |
| 2024-12-09 | 4.08 | 3.96 | -0.12 | -2.94% | 3.92 | 4.09 | 1163751 | 46520.80 | 4.40% |
| 2024-12-06 | 3.73 | 4.08 | 0.37 | 9.97% | 3.73 | 4.08 | 737192 | 29722.65 | 2.79% |
| 2024-12-05 | 3.73 | 3.71 | -0.01 | -0.27% | 3.69 | 3.74 | 203945 | 7573.66 | 0.77% |
| 2024-12-04 | 3.82 | 3.72 | -0.10 | -2.62% | 3.71 | 3.82 | 215330 | 8076.80 | 0.81% |
| 2024-12-03 | 3.83 | 3.82 | -0.01 | -0.26% | 3.76 | 3.84 | 276749 | 10498.86 | 1.05% |
| 2024-12-02 | 3.71 | 3.83 | 0.12 | 3.23% | 3.68 | 3.88 | 443906 | 16908.25 | 1.68% |
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。
