| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.75 | 3.78 | 0.01 | 0.27% | 3.74 | 3.81 | 163677 | 6181.66 | 1.15% |
| 2025-06-13 | 3.81 | 3.77 | -0.05 | -1.31% | 3.76 | 3.81 | 257618 | 9719.64 | 1.81% |
| 2025-06-12 | 3.85 | 3.82 | -0.02 | -0.52% | 3.79 | 3.85 | 189402 | 7222.39 | 1.33% |
| 2025-06-11 | 3.80 | 3.84 | 0.03 | 0.79% | 3.80 | 3.86 | 225785 | 8678.00 | 1.59% |
| 2025-06-10 | 3.85 | 3.81 | -0.04 | -1.04% | 3.78 | 3.86 | 239950 | 9147.61 | 1.69% |
| 2025-06-09 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.86 | 184104 | 7076.48 | 1.30% |
| 2025-06-06 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.85 | 151360 | 5795.09 | 1.06% |
| 2025-06-05 | 3.89 | 3.83 | -0.06 | -1.54% | 3.82 | 3.90 | 266593 | 10251.94 | 1.88% |
| 2025-06-04 | 3.81 | 3.89 | 0.07 | 1.83% | 3.80 | 3.91 | 390788 | 15080.29 | 2.75% |
| 2025-06-03 | 3.76 | 3.82 | 0.05 | 1.33% | 3.75 | 3.82 | 215466 | 8191.28 | 1.52% |
| 2025-05-30 | 3.79 | 3.77 | -0.03 | -0.79% | 3.75 | 3.80 | 173998 | 6564.93 | 1.22% |
| 2025-05-29 | 3.78 | 3.80 | 0.02 | 0.53% | 3.75 | 3.82 | 212633 | 8080.50 | 1.50% |
| 2025-05-28 | 3.77 | 3.78 | 0.03 | 0.80% | 3.76 | 3.80 | 176926 | 6684.25 | 1.24% |
| 2025-05-27 | 3.79 | 3.80 | 0.00 | 0.00% | 3.77 | 3.82 | 151182 | 5741.95 | 1.06% |
| 2025-05-26 | 3.76 | 3.80 | 0.03 | 0.80% | 3.75 | 3.80 | 155707 | 5880.30 | 1.10% |
| 2025-05-23 | 3.81 | 3.77 | -0.05 | -1.31% | 3.76 | 3.84 | 224367 | 8536.39 | 1.58% |
| 2025-05-22 | 3.87 | 3.82 | -0.05 | -1.29% | 3.81 | 3.90 | 293558 | 11295.06 | 2.07% |
| 2025-05-21 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 224016 | 8687.39 | 1.58% |
| 2025-05-20 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 253304 | 9886.00 | 1.78% |
| 2025-05-19 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.90 | 184887 | 7174.09 | 1.30% |
| 2025-05-16 | 3.88 | 3.88 | -0.01 | -0.26% | 3.85 | 3.93 | 232919 | 9048.42 | 1.64% |
| 2025-05-15 | 3.92 | 3.89 | -0.05 | -1.27% | 3.88 | 3.96 | 251002 | 9818.59 | 1.77% |
| 2025-05-14 | 3.95 | 3.94 | -0.02 | -0.51% | 3.89 | 3.96 | 267236 | 10477.16 | 1.88% |
| 2025-05-13 | 4.00 | 3.96 | 0.00 | 0.00% | 3.95 | 4.02 | 264718 | 10537.28 | 1.86% |
| 2025-05-12 | 3.95 | 3.96 | 0.04 | 1.02% | 3.91 | 3.98 | 221900 | 8746.83 | 1.56% |
| 2025-05-09 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 210200 | 8274.44 | 1.48% |
| 2025-05-08 | 3.92 | 3.94 | 0.00 | 0.00% | 3.90 | 3.96 | 202265 | 7957.09 | 1.42% |
| 2025-05-07 | 3.93 | 3.94 | 0.03 | 0.77% | 3.91 | 4.03 | 375992 | 14867.33 | 2.65% |
| 2025-05-06 | 3.85 | 3.91 | 0.09 | 2.36% | 3.83 | 3.91 | 260758 | 10090.49 | 1.83% |
| 2025-04-30 | 3.78 | 3.82 | 0.04 | 1.06% | 3.77 | 3.86 | 208810 | 7979.74 | 1.47% |
| 2025-04-29 | 3.78 | 3.78 | 0.00 | 0.00% | 3.75 | 3.82 | 187124 | 7098.59 | 1.32% |
| 2025-04-28 | 3.86 | 3.78 | -0.08 | -2.07% | 3.77 | 3.87 | 257697 | 9786.79 | 1.81% |
| 2025-04-25 | 3.88 | 3.86 | -0.02 | -0.52% | 3.86 | 3.90 | 257404 | 9989.27 | 1.81% |
| 2025-04-24 | 3.94 | 3.88 | -0.14 | -3.48% | 3.86 | 3.96 | 668442 | 26042.76 | 4.70% |
| 2025-04-23 | 3.82 | 4.02 | 0.22 | 5.79% | 3.80 | 4.18 | 1009160 | 40699.74 | 7.10% |
| 2025-04-22 | 3.80 | 3.80 | -0.01 | -0.26% | 3.77 | 3.83 | 211965 | 8054.10 | 1.49% |
| 2025-04-21 | 3.78 | 3.81 | 0.00 | 0.00% | 3.72 | 3.82 | 216421 | 8189.67 | 1.52% |
| 2025-04-18 | 3.85 | 3.81 | -0.06 | -1.55% | 3.78 | 3.86 | 209671 | 7979.36 | 1.48% |
| 2025-04-17 | 3.80 | 3.87 | 0.03 | 0.78% | 3.78 | 3.89 | 225799 | 8704.03 | 1.59% |
| 2025-04-16 | 3.96 | 3.84 | -0.14 | -3.52% | 3.76 | 3.96 | 532302 | 20409.08 | 3.74% |
| 2025-04-15 | 3.92 | 3.98 | 0.06 | 1.53% | 3.85 | 4.03 | 357864 | 14144.61 | 2.52% |
| 2025-04-14 | 3.93 | 3.92 | 0.01 | 0.26% | 3.91 | 3.97 | 217457 | 8568.70 | 1.53% |
| 2025-04-11 | 3.93 | 3.91 | -0.07 | -1.76% | 3.90 | 3.98 | 218411 | 8573.22 | 1.54% |
| 2025-04-10 | 3.90 | 3.98 | 0.13 | 3.38% | 3.89 | 4.06 | 333546 | 13224.47 | 2.35% |
| 2025-04-09 | 3.79 | 3.85 | 0.03 | 0.79% | 3.60 | 3.91 | 365775 | 13774.45 | 2.57% |
| 2025-04-08 | 3.74 | 3.82 | 0.07 | 1.87% | 3.74 | 3.88 | 339387 | 12991.96 | 2.39% |
| 2025-04-07 | 3.99 | 3.75 | -0.42 | -10.07% | 3.75 | 4.00 | 419997 | 16111.74 | 2.95% |
| 2025-04-03 | 4.13 | 4.17 | 0.00 | 0.00% | 4.11 | 4.19 | 175046 | 7271.53 | 1.23% |
| 2025-04-02 | 4.15 | 4.17 | 0.02 | 0.48% | 4.14 | 4.22 | 240060 | 10024.87 | 1.69% |
| 2025-04-01 | 4.11 | 4.15 | 0.05 | 1.22% | 4.10 | 4.17 | 174132 | 7217.96 | 1.22% |
| 2025-03-31 | 4.15 | 4.10 | -0.09 | -2.15% | 4.08 | 4.17 | 235390 | 9703.43 | 1.66% |
| 2025-03-28 | 4.25 | 4.19 | -0.08 | -1.87% | 4.18 | 4.27 | 238257 | 10048.57 | 1.68% |
| 2025-03-27 | 4.30 | 4.27 | -0.01 | -0.23% | 4.24 | 4.32 | 184397 | 7888.46 | 1.30% |
| 2025-03-26 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.34 | 241390 | 10378.28 | 1.70% |
| 2025-03-25 | 4.22 | 4.35 | 0.12 | 2.84% | 4.20 | 4.35 | 411710 | 17721.20 | 2.90% |
| 2025-03-24 | 4.30 | 4.23 | -0.05 | -1.17% | 4.16 | 4.32 | 367680 | 15580.28 | 2.59% |
| 2025-03-21 | 4.31 | 4.28 | 0.03 | 0.71% | 4.27 | 4.39 | 479337 | 20779.20 | 3.37% |
| 2025-03-20 | 4.27 | 4.25 | -0.03 | -0.70% | 4.25 | 4.33 | 247021 | 10587.83 | 1.74% |
| 2025-03-19 | 4.30 | 4.28 | -0.04 | -0.93% | 4.25 | 4.31 | 236131 | 10081.71 | 1.66% |
| 2025-03-18 | 4.35 | 4.32 | -0.04 | -0.92% | 4.28 | 4.36 | 295924 | 12751.10 | 2.08% |
| 2025-03-17 | 4.39 | 4.36 | -0.02 | -0.46% | 4.34 | 4.42 | 389313 | 17050.90 | 2.74% |
| 2025-03-14 | 4.30 | 4.38 | 0.04 | 0.92% | 4.28 | 4.40 | 456243 | 19837.21 | 3.21% |
| 2025-03-13 | 4.30 | 4.34 | 0.04 | 0.93% | 4.21 | 4.41 | 556980 | 24004.19 | 3.92% |
| 2025-03-12 | 4.30 | 4.30 | 0.01 | 0.23% | 4.23 | 4.37 | 477951 | 20568.61 | 3.36% |
| 2025-03-11 | 4.15 | 4.29 | 0.10 | 2.39% | 4.14 | 4.29 | 387410 | 16398.15 | 2.73% |
| 2025-03-10 | 4.19 | 4.19 | -0.03 | -0.71% | 4.17 | 4.26 | 210767 | 8867.88 | 1.48% |
| 2025-03-07 | 4.16 | 4.22 | 0.05 | 1.20% | 4.14 | 4.23 | 393501 | 16444.55 | 2.77% |
| 2025-03-06 | 4.15 | 4.17 | 0.03 | 0.72% | 4.12 | 4.17 | 206364 | 8573.76 | 1.45% |
| 2025-03-05 | 4.17 | 4.14 | -0.03 | -0.72% | 4.08 | 4.17 | 261982 | 10777.70 | 1.84% |
| 2025-03-04 | 4.18 | 4.17 | -0.03 | -0.71% | 4.14 | 4.18 | 193061 | 8035.72 | 1.36% |
| 2025-03-03 | 4.18 | 4.20 | 0.07 | 1.69% | 4.13 | 4.26 | 343376 | 14428.18 | 2.42% |
| 2025-02-28 | 4.25 | 4.13 | -0.13 | -3.05% | 4.12 | 4.26 | 406911 | 17029.57 | 2.86% |
| 2025-02-27 | 4.16 | 4.26 | 0.10 | 2.40% | 4.14 | 4.29 | 526142 | 22152.59 | 3.70% |
| 2025-02-26 | 4.14 | 4.16 | 0.02 | 0.48% | 4.13 | 4.19 | 298596 | 12397.21 | 2.10% |
| 2025-02-25 | 4.19 | 4.14 | -0.06 | -1.43% | 4.13 | 4.20 | 260892 | 10853.09 | 1.84% |
| 2025-02-24 | 4.18 | 4.20 | 0.03 | 0.72% | 4.16 | 4.24 | 286125 | 12023.32 | 2.01% |
| 2025-02-21 | 4.23 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 309628 | 12960.64 | 2.18% |
| 2025-02-20 | 4.19 | 4.25 | 0.07 | 1.67% | 4.14 | 4.32 | 433370 | 18309.62 | 3.05% |
| 2025-02-19 | 4.15 | 4.18 | 0.02 | 0.48% | 4.13 | 4.18 | 288323 | 11976.16 | 2.03% |
| 2025-02-18 | 4.26 | 4.16 | -0.13 | -3.03% | 4.12 | 4.28 | 362995 | 15259.63 | 2.55% |
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。
