| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.07 | 4.08 | -0.02 | -0.49% | 4.06 | 4.12 | 224243 | 9173.27 | 1.90% |
| 2026-02-05 | 4.06 | 4.10 | 0.02 | 0.49% | 4.05 | 4.15 | 346940 | 14259.39 | 2.94% |
| 2026-02-04 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 312797 | 12719.42 | 2.65% |
| 2026-02-03 | 3.98 | 4.05 | 0.08 | 2.02% | 3.96 | 4.06 | 340739 | 13671.11 | 2.89% |
| 2026-02-02 | 4.01 | 3.97 | -0.06 | -1.49% | 3.96 | 4.06 | 301055 | 12061.70 | 2.55% |
| 2026-01-30 | 4.04 | 4.03 | -0.03 | -0.74% | 3.98 | 4.07 | 362841 | 14634.95 | 3.08% |
| 2026-01-29 | 4.00 | 4.06 | 0.05 | 1.25% | 3.97 | 4.06 | 406460 | 16395.94 | 3.45% |
| 2026-01-28 | 3.96 | 4.01 | 0.05 | 1.26% | 3.94 | 4.03 | 359477 | 14390.75 | 3.05% |
| 2026-01-27 | 3.99 | 3.96 | -0.04 | -1.00% | 3.90 | 3.99 | 334661 | 13175.93 | 2.84% |
| 2026-01-26 | 4.03 | 4.00 | -0.03 | -0.74% | 3.96 | 4.04 | 270458 | 10787.37 | 2.29% |
| 2026-01-23 | 4.05 | 4.03 | -0.02 | -0.49% | 3.99 | 4.05 | 385874 | 15483.55 | 3.27% |
| 2026-01-22 | 3.94 | 4.05 | 0.11 | 2.79% | 3.92 | 4.06 | 603343 | 24178.20 | 5.11% |
| 2026-01-21 | 3.91 | 3.94 | 0.02 | 0.51% | 3.90 | 3.94 | 195446 | 7667.82 | 1.66% |
| 2026-01-20 | 3.91 | 3.92 | 0.01 | 0.26% | 3.90 | 3.94 | 195823 | 7673.05 | 1.66% |
| 2026-01-19 | 3.87 | 3.91 | 0.02 | 0.51% | 3.87 | 3.91 | 152811 | 5954.04 | 1.30% |
| 2026-01-16 | 3.92 | 3.89 | -0.03 | -0.77% | 3.88 | 3.93 | 189899 | 7398.44 | 1.61% |
| 2026-01-15 | 3.94 | 3.92 | -0.03 | -0.76% | 3.90 | 3.94 | 196486 | 7696.69 | 1.67% |
| 2026-01-14 | 3.92 | 3.95 | 0.03 | 0.77% | 3.90 | 3.97 | 346744 | 13664.27 | 2.94% |
| 2026-01-13 | 3.96 | 3.92 | -0.05 | -1.26% | 3.92 | 3.98 | 273986 | 10822.63 | 2.32% |
| 2026-01-12 | 3.92 | 3.97 | 0.05 | 1.28% | 3.91 | 3.98 | 358585 | 14138.25 | 3.04% |
| 2026-01-09 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.92 | 287785 | 11231.36 | 2.44% |
| 2026-01-08 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.91 | 165679 | 6457.33 | 1.40% |
| 2026-01-07 | 3.92 | 3.90 | -0.02 | -0.51% | 3.88 | 3.92 | 211892 | 8253.71 | 1.80% |
| 2026-01-06 | 3.89 | 3.92 | 0.03 | 0.77% | 3.87 | 3.92 | 233836 | 9124.51 | 1.98% |
| 2026-01-05 | 3.85 | 3.89 | 0.04 | 1.04% | 3.84 | 3.89 | 197619 | 7647.97 | 1.68% |
| 2025-12-31 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 146357 | 5635.18 | 1.24% |
| 2025-12-30 | 3.88 | 3.86 | -0.02 | -0.52% | 3.84 | 3.89 | 226822 | 8761.80 | 1.92% |
| 2025-12-29 | 3.91 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 209735 | 8159.90 | 1.78% |
| 2025-12-26 | 3.93 | 3.91 | -0.03 | -0.76% | 3.90 | 3.95 | 188416 | 7393.61 | 1.60% |
| 2025-12-25 | 3.92 | 3.94 | 0.02 | 0.51% | 3.91 | 4.02 | 196671 | 7778.48 | 1.67% |
| 2025-12-24 | 3.90 | 3.92 | 0.02 | 0.51% | 3.88 | 3.93 | 159531 | 6240.52 | 1.35% |
| 2025-12-23 | 3.98 | 3.90 | -0.08 | -2.01% | 3.89 | 3.98 | 257512 | 10118.97 | 2.18% |
| 2025-12-22 | 4.05 | 3.98 | -0.07 | -1.73% | 3.97 | 4.06 | 334997 | 13381.54 | 2.84% |
| 2025-12-19 | 3.93 | 4.05 | 0.12 | 3.05% | 3.91 | 4.07 | 438469 | 17618.61 | 3.72% |
| 2025-12-18 | 3.86 | 3.93 | 0.05 | 1.29% | 3.85 | 3.95 | 284344 | 11149.34 | 2.41% |
| 2025-12-17 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.89 | 235361 | 9077.99 | 1.99% |
| 2025-12-16 | 3.87 | 3.87 | -0.01 | -0.26% | 3.85 | 3.91 | 224148 | 8682.77 | 1.90% |
| 2025-12-15 | 3.90 | 3.88 | -0.04 | -1.02% | 3.87 | 3.92 | 282295 | 10987.71 | 2.39% |
| 2025-12-12 | 3.98 | 3.92 | -0.05 | -1.26% | 3.90 | 3.99 | 536392 | 21089.87 | 4.55% |
| 2025-12-11 | 4.10 | 3.97 | -0.13 | -3.17% | 3.97 | 4.11 | 492935 | 19784.31 | 4.18% |
| 2025-12-10 | 4.04 | 4.10 | 0.06 | 1.49% | 4.03 | 4.11 | 395667 | 16140.71 | 3.35% |
| 2025-12-09 | 4.04 | 4.04 | -0.01 | -0.25% | 4.00 | 4.14 | 429408 | 17434.48 | 3.64% |
| 2025-12-08 | 4.08 | 4.05 | -0.04 | -0.98% | 4.03 | 4.10 | 294901 | 11956.31 | 2.50% |
| 2025-12-05 | 4.07 | 4.09 | 0.03 | 0.74% | 4.02 | 4.10 | 260278 | 10573.73 | 2.21% |
| 2025-12-04 | 4.12 | 4.06 | -0.06 | -1.46% | 4.06 | 4.15 | 318678 | 13050.52 | 2.70% |
| 2025-12-03 | 4.17 | 4.12 | -0.05 | -1.20% | 4.10 | 4.19 | 276241 | 11438.29 | 2.34% |
| 2025-12-02 | 4.16 | 4.17 | 0.02 | 0.48% | 4.10 | 4.17 | 324406 | 13427.47 | 2.75% |
| 2025-12-01 | 4.15 | 4.15 | 0.04 | 0.97% | 4.13 | 4.20 | 374644 | 15606.74 | 3.18% |
| 2025-11-28 | 4.10 | 4.11 | 0.00 | 0.00% | 4.04 | 4.13 | 337903 | 13830.21 | 2.86% |
| 2025-11-27 | 4.15 | 4.11 | -0.05 | -1.20% | 4.10 | 4.23 | 433091 | 17947.69 | 3.67% |
| 2025-11-26 | 4.03 | 4.16 | 0.12 | 2.97% | 4.03 | 4.21 | 584555 | 24157.04 | 4.95% |
| 2025-11-25 | 4.01 | 4.04 | 0.04 | 1.00% | 3.99 | 4.07 | 357066 | 14433.96 | 3.03% |
| 2025-11-24 | 4.03 | 4.00 | -0.01 | -0.25% | 3.95 | 4.06 | 387800 | 15514.36 | 3.29% |
| 2025-11-21 | 4.17 | 4.01 | -0.23 | -5.42% | 4.00 | 4.23 | 668374 | 27229.06 | 5.67% |
| 2025-11-20 | 4.31 | 4.24 | -0.07 | -1.62% | 4.12 | 4.32 | 915399 | 38513.16 | 7.76% |
| 2025-11-19 | 4.39 | 4.31 | -0.10 | -2.27% | 4.28 | 4.49 | 954793 | 41647.75 | 8.09% |
| 2025-11-18 | 4.32 | 4.41 | 0.11 | 2.56% | 4.20 | 4.50 | 1142282 | 49747.75 | 9.68% |
| 2025-11-17 | 4.30 | 4.30 | 0.06 | 1.42% | 4.25 | 4.34 | 672107 | 28849.23 | 5.70% |
| 2025-11-14 | 4.23 | 4.24 | 0.00 | 0.00% | 4.23 | 4.48 | 876512 | 37859.94 | 7.43% |
| 2025-11-13 | 4.24 | 4.24 | -0.05 | -1.17% | 4.18 | 4.29 | 745494 | 31437.25 | 6.32% |
| 2025-11-12 | 4.14 | 4.29 | 0.14 | 3.37% | 4.09 | 4.34 | 1096596 | 46520.73 | 9.29% |
| 2025-11-11 | 4.06 | 4.15 | 0.07 | 1.72% | 4.05 | 4.19 | 661777 | 27338.25 | 5.61% |
| 2025-11-10 | 3.98 | 4.08 | 0.10 | 2.51% | 3.96 | 4.12 | 657880 | 26684.83 | 5.58% |
| 2025-11-07 | 3.96 | 3.98 | 0.01 | 0.25% | 3.96 | 3.99 | 241822 | 9612.07 | 2.05% |
| 2025-11-06 | 4.00 | 3.97 | -0.03 | -0.75% | 3.95 | 4.01 | 333488 | 13243.34 | 2.83% |
| 2025-11-05 | 3.94 | 4.00 | 0.03 | 0.76% | 3.92 | 4.02 | 437364 | 17469.60 | 3.71% |
| 2025-11-04 | 3.94 | 3.97 | 0.01 | 0.25% | 3.93 | 3.99 | 337033 | 13355.85 | 2.86% |
| 2025-11-03 | 3.92 | 3.96 | 0.03 | 0.76% | 3.91 | 3.96 | 236484 | 9303.99 | 2.00% |
| 2025-10-31 | 3.89 | 3.93 | 0.05 | 1.29% | 3.88 | 3.95 | 284883 | 11156.29 | 2.41% |
| 2025-10-30 | 3.94 | 3.88 | -0.07 | -1.77% | 3.88 | 3.94 | 363324 | 14180.79 | 3.08% |
| 2025-10-29 | 3.93 | 3.95 | 0.01 | 0.25% | 3.87 | 3.95 | 358565 | 14024.05 | 3.04% |
| 2025-10-28 | 3.98 | 3.94 | -0.06 | -1.50% | 3.92 | 4.00 | 473425 | 18727.61 | 4.01% |
| 2025-10-27 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.04 | 364713 | 14625.67 | 3.09% |
| 2025-10-24 | 4.05 | 4.01 | -0.05 | -1.23% | 4.00 | 4.06 | 375822 | 15138.85 | 3.19% |
| 2025-10-23 | 4.04 | 4.06 | 0.01 | 0.25% | 3.99 | 4.06 | 319305 | 12854.00 | 2.71% |
| 2025-10-22 | 4.04 | 4.05 | -0.01 | -0.25% | 4.03 | 4.07 | 272130 | 11024.46 | 2.31% |
| 2025-10-21 | 4.01 | 4.06 | 0.05 | 1.25% | 3.98 | 4.06 | 369009 | 14878.69 | 3.13% |
| 2025-10-20 | 4.01 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 336688 | 13449.60 | 2.85% |
| 2025-10-17 | 4.03 | 4.00 | -0.03 | -0.74% | 4.00 | 4.05 | 401173 | 16132.79 | 3.40% |
| 2025-10-16 | 4.12 | 4.03 | -0.11 | -2.66% | 4.01 | 4.13 | 548257 | 22240.28 | 4.65% |
报 喜 鸟(002154)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。
