| 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 | 3.98 | 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% |
| 2025-10-15 | 4.03 | 4.14 | 0.10 | 2.48% | 4.02 | 4.14 | 589562 | 24216.79 | 5.00% |
| 2025-10-14 | 4.03 | 4.04 | 0.00 | 0.00% | 4.00 | 4.09 | 436220 | 17659.51 | 3.70% |
| 2025-10-13 | 3.95 | 4.04 | -0.07 | -1.70% | 3.95 | 4.04 | 527776 | 21133.85 | 4.47% |
| 2025-10-10 | 4.09 | 4.11 | 0.02 | 0.49% | 4.07 | 4.13 | 498143 | 20461.22 | 4.22% |
| 2025-10-09 | 4.09 | 4.09 | 0.04 | 0.99% | 4.04 | 4.10 | 555516 | 22594.10 | 4.71% |
| 2025-09-30 | 4.18 | 4.05 | -0.12 | -2.88% | 4.05 | 4.22 | 756864 | 31115.29 | 6.42% |
| 2025-09-29 | 4.14 | 4.17 | 0.01 | 0.24% | 4.09 | 4.18 | 645523 | 26771.27 | 5.47% |
| 2025-09-26 | 4.23 | 4.16 | -0.06 | -1.42% | 4.13 | 4.30 | 902904 | 37865.15 | 7.65% |
| 2025-09-25 | 4.36 | 4.22 | -0.12 | -2.76% | 4.21 | 4.38 | 1147338 | 49101.50 | 9.73% |
| 2025-09-24 | 4.52 | 4.34 | -0.25 | -5.45% | 4.32 | 4.68 | 1660544 | 73856.61 | 14.08% |
| 2025-09-23 | 4.51 | 4.59 | -0.13 | -2.75% | 4.40 | 4.72 | 2009677 | 91349.01 | 17.03% |
| 2025-09-22 | 4.73 | 4.72 | 0.04 | 0.85% | 4.43 | 5.02 | 3130902 | 146316.30 | 26.54% |
| 2025-09-19 | 4.29 | 4.68 | 0.43 | 10.12% | 4.11 | 4.68 | 3231322 | 144845.12 | 27.39% |
| 2025-09-18 | 4.20 | 4.25 | -0.13 | -2.97% | 4.16 | 4.53 | 2426028 | 105019.00 | 20.56% |
| 2025-09-17 | 4.47 | 4.38 | 0.14 | 3.30% | 4.37 | 4.66 | 3347935 | 151881.52 | 28.38% |
| 2025-09-16 | 3.86 | 4.24 | 0.39 | 10.13% | 3.85 | 4.24 | 1881561 | 76914.98 | 15.95% |
| 2025-09-15 | 3.83 | 3.85 | 0.03 | 0.79% | 3.82 | 3.86 | 210874 | 8099.20 | 1.79% |
| 2025-09-12 | 3.81 | 3.82 | 0.00 | 0.00% | 3.81 | 3.84 | 207090 | 7926.37 | 1.76% |
| 2025-09-11 | 3.81 | 3.82 | 0.01 | 0.26% | 3.78 | 3.82 | 180386 | 6854.01 | 1.53% |
| 2025-09-10 | 3.81 | 3.81 | 0.00 | 0.00% | 3.80 | 3.82 | 109399 | 4166.75 | 0.93% |
| 2025-09-09 | 3.80 | 3.81 | 0.00 | 0.00% | 3.78 | 3.81 | 162629 | 6171.28 | 1.38% |
| 2025-09-08 | 3.80 | 3.81 | 0.00 | 0.00% | 3.79 | 3.82 | 169757 | 6462.93 | 1.44% |
| 2025-09-05 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.82 | 153212 | 5822.58 | 1.30% |
| 2025-09-04 | 3.76 | 3.80 | 0.05 | 1.33% | 3.74 | 3.81 | 207966 | 7863.53 | 1.76% |
| 2025-09-03 | 3.79 | 3.75 | -0.04 | -1.06% | 3.74 | 3.79 | 164396 | 6184.24 | 1.39% |
| 2025-09-02 | 3.80 | 3.79 | -0.01 | -0.26% | 3.76 | 3.80 | 187411 | 7080.97 | 1.59% |
| 2025-09-01 | 3.79 | 3.80 | 0.00 | 0.00% | 3.77 | 3.82 | 218788 | 8303.44 | 1.85% |
| 2025-08-29 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 208815 | 7952.85 | 1.77% |
| 2025-08-28 | 3.84 | 3.82 | -0.02 | -0.52% | 3.73 | 3.86 | 400672 | 15248.72 | 3.40% |
| 2025-08-27 | 3.92 | 3.84 | -0.08 | -2.04% | 3.83 | 3.93 | 396341 | 15364.83 | 3.36% |
| 2025-08-26 | 3.88 | 3.92 | 0.03 | 0.77% | 3.87 | 3.93 | 318379 | 12441.43 | 2.70% |
| 2025-08-25 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.90 | 412629 | 16006.96 | 3.50% |
| 2025-08-22 | 3.88 | 3.87 | -0.02 | -0.51% | 3.84 | 3.89 | 296898 | 11455.41 | 2.52% |
| 2025-08-21 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 294422 | 11441.21 | 2.50% |
| 2025-08-20 | 3.84 | 3.89 | 0.04 | 1.04% | 3.83 | 3.89 | 353135 | 13627.78 | 2.99% |
| 2025-08-19 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 324756 | 12485.84 | 2.75% |
| 2025-08-18 | 3.83 | 3.82 | -0.03 | -0.78% | 3.80 | 3.85 | 429202 | 16426.84 | 3.64% |
| 2025-08-15 | 3.82 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 167361 | 6433.62 | 1.18% |
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。
