| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.37 | 3.30 | -0.09 | -2.65% | 3.29 | 3.39 | 323216 | 10754.36 | 1.22% |
| 2025-11-20 | 3.38 | 3.39 | 0.02 | 0.59% | 3.35 | 3.41 | 260671 | 8824.09 | 0.99% |
| 2025-11-19 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 235932 | 7968.86 | 0.89% |
| 2025-11-18 | 3.46 | 3.40 | -0.06 | -1.73% | 3.38 | 3.47 | 282067 | 9624.79 | 1.07% |
| 2025-11-17 | 3.48 | 3.46 | -0.02 | -0.57% | 3.44 | 3.48 | 232294 | 8034.44 | 0.88% |
| 2025-11-14 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 360729 | 12593.19 | 1.36% |
| 2025-11-13 | 3.46 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 261257 | 9044.82 | 0.99% |
| 2025-11-12 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.48 | 207198 | 7163.37 | 0.78% |
| 2025-11-11 | 3.45 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 390542 | 13513.57 | 1.48% |
| 2025-11-10 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.46 | 334346 | 11481.82 | 1.26% |
| 2025-11-07 | 3.43 | 3.43 | 0.01 | 0.29% | 3.41 | 3.44 | 235536 | 8067.66 | 0.89% |
| 2025-11-06 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.44 | 408896 | 13963.80 | 1.55% |
| 2025-11-05 | 3.37 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 361050 | 12248.41 | 1.37% |
| 2025-11-04 | 3.39 | 3.38 | -0.01 | -0.29% | 3.37 | 3.40 | 264959 | 8970.89 | 1.00% |
| 2025-11-03 | 3.39 | 3.39 | -0.01 | -0.29% | 3.36 | 3.41 | 415204 | 14014.84 | 1.57% |
| 2025-10-31 | 3.42 | 3.40 | -0.02 | -0.58% | 3.39 | 3.44 | 440024 | 14976.60 | 1.66% |
| 2025-10-30 | 3.55 | 3.42 | -0.21 | -5.79% | 3.42 | 3.56 | 766648 | 26555.06 | 2.90% |
| 2025-10-29 | 3.62 | 3.63 | 0.01 | 0.28% | 3.58 | 3.63 | 200010 | 7218.85 | 0.76% |
| 2025-10-28 | 3.65 | 3.62 | -0.04 | -1.09% | 3.62 | 3.66 | 206451 | 7505.50 | 0.78% |
| 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% |
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。
