| 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 | 6.29 | 6.36 | 0.07 | 1.11% | 6.23 | 6.38 | 178294 | 11301.80 | 2.54% |
| 2025-12-11 | 6.45 | 6.29 | -0.15 | -2.33% | 6.27 | 6.46 | 218861 | 13877.96 | 3.12% |
| 2025-12-10 | 6.43 | 6.44 | -0.01 | -0.16% | 6.37 | 6.45 | 156237 | 10012.62 | 2.23% |
| 2025-12-09 | 6.50 | 6.45 | -0.07 | -1.07% | 6.43 | 6.55 | 151315 | 9803.66 | 2.16% |
| 2025-12-08 | 6.50 | 6.52 | 0.02 | 0.31% | 6.47 | 6.56 | 195114 | 12690.42 | 2.78% |
| 2025-12-05 | 6.41 | 6.50 | 0.12 | 1.88% | 6.33 | 6.50 | 184956 | 11925.94 | 2.64% |
| 2025-12-04 | 6.45 | 6.38 | -0.08 | -1.24% | 6.35 | 6.49 | 174092 | 11138.96 | 2.48% |
| 2025-12-03 | 6.58 | 6.46 | -0.12 | -1.82% | 6.42 | 6.58 | 205423 | 13320.85 | 2.93% |
| 2025-12-02 | 6.66 | 6.58 | -0.08 | -1.20% | 6.54 | 6.72 | 214770 | 14117.97 | 3.06% |
| 2025-12-01 | 6.62 | 6.66 | 0.02 | 0.30% | 6.60 | 6.67 | 227484 | 15104.95 | 3.24% |
| 2025-11-28 | 6.63 | 6.64 | 0.03 | 0.45% | 6.56 | 6.65 | 185726 | 12270.42 | 2.65% |
| 2025-11-27 | 6.57 | 6.61 | 0.04 | 0.61% | 6.57 | 6.66 | 229623 | 15203.41 | 3.27% |
| 2025-11-26 | 6.55 | 6.57 | -0.02 | -0.30% | 6.54 | 6.68 | 242306 | 16004.40 | 3.45% |
| 2025-11-25 | 6.52 | 6.59 | 0.13 | 2.01% | 6.46 | 6.65 | 277014 | 18231.78 | 3.95% |
| 2025-11-24 | 6.52 | 6.46 | 0.01 | 0.16% | 6.34 | 6.54 | 269888 | 17330.57 | 3.85% |
| 2025-11-21 | 6.81 | 6.45 | -0.44 | -6.39% | 6.45 | 6.82 | 460252 | 30412.96 | 6.56% |
| 2025-11-20 | 6.91 | 6.89 | 0.02 | 0.29% | 6.84 | 6.96 | 245699 | 16924.05 | 3.50% |
| 2025-11-19 | 7.02 | 6.87 | -0.12 | -1.72% | 6.83 | 7.09 | 324839 | 22504.29 | 4.63% |
| 2025-11-18 | 7.19 | 6.99 | -0.25 | -3.45% | 6.95 | 7.19 | 446027 | 31365.91 | 6.36% |
| 2025-11-17 | 7.23 | 7.24 | -0.04 | -0.55% | 7.10 | 7.28 | 486425 | 34897.53 | 6.93% |
| 2025-11-14 | 7.51 | 7.28 | -0.31 | -4.08% | 7.28 | 7.57 | 722931 | 53503.26 | 10.31% |
| 2025-11-13 | 7.54 | 7.59 | 0.05 | 0.66% | 7.50 | 7.79 | 691442 | 52578.85 | 9.86% |
| 2025-11-12 | 7.80 | 7.54 | -0.36 | -4.56% | 7.45 | 7.80 | 821647 | 62098.66 | 11.71% |
| 2025-11-11 | 7.65 | 7.90 | 0.24 | 3.13% | 7.60 | 7.94 | 1268849 | 98816.43 | 18.09% |
| 2025-11-10 | 7.51 | 7.66 | 0.16 | 2.13% | 7.43 | 7.75 | 1164212 | 88832.30 | 16.60% |
| 2025-11-07 | 7.65 | 7.50 | -0.31 | -3.97% | 7.44 | 7.68 | 1453926 | 109443.03 | 20.73% |
| 2025-11-06 | 7.34 | 7.81 | 0.71 | 10.00% | 7.34 | 7.81 | 1528104 | 116955.63 | 21.78% |
| 2025-11-05 | 6.98 | 7.10 | -0.02 | -0.28% | 6.86 | 7.21 | 609630 | 42983.64 | 8.69% |
| 2025-11-04 | 6.99 | 7.12 | 0.28 | 4.09% | 6.92 | 7.23 | 799792 | 56858.11 | 11.40% |
| 2025-11-03 | 6.87 | 6.84 | -0.03 | -0.44% | 6.70 | 6.87 | 322366 | 21814.70 | 4.60% |
| 2025-10-31 | 6.80 | 6.87 | 0.07 | 1.03% | 6.80 | 6.92 | 304630 | 20934.25 | 4.34% |
| 2025-10-30 | 6.95 | 6.80 | -0.22 | -3.13% | 6.80 | 6.96 | 383410 | 26271.48 | 5.47% |
| 2025-10-29 | 6.90 | 7.02 | -0.11 | -1.54% | 6.70 | 7.03 | 651423 | 44709.37 | 9.29% |
| 2025-10-28 | 7.22 | 7.13 | -0.10 | -1.38% | 7.10 | 7.23 | 337641 | 24121.21 | 4.81% |
| 2025-10-27 | 7.17 | 7.23 | 0.13 | 1.83% | 7.12 | 7.26 | 461164 | 33278.34 | 6.57% |
| 2025-10-24 | 7.04 | 7.10 | 0.06 | 0.85% | 6.98 | 7.15 | 396178 | 27953.65 | 5.65% |
| 2025-10-23 | 7.03 | 7.04 | -0.06 | -0.85% | 6.83 | 7.06 | 471273 | 32658.67 | 6.72% |
| 2025-10-22 | 7.23 | 7.10 | -0.22 | -3.01% | 7.08 | 7.27 | 467235 | 33405.49 | 6.66% |
| 2025-10-21 | 7.22 | 7.32 | 0.11 | 1.53% | 7.07 | 7.32 | 503564 | 36466.17 | 7.18% |
| 2025-10-20 | 7.36 | 7.21 | -0.05 | -0.69% | 7.14 | 7.40 | 569608 | 41115.92 | 8.12% |
| 2025-10-17 | 7.70 | 7.26 | -0.56 | -7.16% | 7.23 | 7.76 | 888357 | 65902.83 | 12.66% |
| 2025-10-16 | 8.02 | 7.82 | -0.33 | -4.05% | 7.72 | 8.06 | 1033029 | 80822.38 | 14.73% |
| 2025-10-15 | 7.71 | 8.15 | 0.49 | 6.40% | 7.71 | 8.36 | 1371452 | 109677.43 | 19.55% |
| 2025-10-14 | 7.89 | 7.66 | -0.36 | -4.49% | 7.65 | 8.00 | 1076667 | 83946.14 | 15.35% |
| 2025-10-13 | 7.39 | 8.02 | 0.22 | 2.82% | 7.33 | 8.20 | 1418481 | 111541.51 | 20.22% |
| 2025-10-10 | 7.49 | 7.80 | 0.37 | 4.98% | 7.41 | 7.99 | 1660377 | 128806.70 | 23.67% |
| 2025-10-09 | 7.39 | 7.43 | 0.17 | 2.34% | 7.23 | 7.48 | 924624 | 68170.04 | 13.18% |
| 2025-09-30 | 7.39 | 7.26 | -0.08 | -1.09% | 7.25 | 7.42 | 694854 | 50755.66 | 9.90% |
| 2025-09-29 | 7.49 | 7.34 | -0.04 | -0.54% | 7.23 | 7.52 | 780989 | 57490.84 | 11.13% |
| 2025-09-26 | 7.60 | 7.38 | -0.25 | -3.28% | 7.38 | 7.65 | 1183238 | 88414.08 | 16.87% |
| 2025-09-25 | 7.43 | 7.63 | 0.12 | 1.60% | 7.33 | 8.03 | 2356355 | 179973.80 | 33.59% |
| 2025-09-24 | 6.85 | 7.51 | 0.68 | 9.96% | 6.81 | 7.51 | 1104637 | 82241.22 | 15.75% |
| 2025-09-23 | 7.10 | 6.83 | -0.34 | -4.74% | 6.68 | 7.15 | 996082 | 67978.80 | 14.20% |
| 2025-09-22 | 7.35 | 7.17 | -0.14 | -1.92% | 7.10 | 7.39 | 939162 | 67460.55 | 13.39% |
| 2025-09-19 | 7.08 | 7.31 | 0.21 | 2.96% | 7.03 | 7.39 | 1510149 | 108960.48 | 21.53% |
| 2025-09-18 | 7.57 | 7.10 | -0.15 | -2.07% | 7.02 | 7.77 | 2450901 | 181696.55 | 34.94% |
| 2025-09-17 | 7.24 | 7.25 | 0.66 | 10.02% | 7.04 | 7.25 | 1165487 | 84273.10 | 16.61% |
| 2025-09-16 | 6.50 | 6.59 | 0.11 | 1.70% | 6.38 | 6.60 | 402686 | 26147.89 | 5.74% |
| 2025-09-15 | 6.53 | 6.48 | -0.08 | -1.22% | 6.47 | 6.65 | 319485 | 20861.49 | 4.55% |
| 2025-09-12 | 6.64 | 6.56 | -0.08 | -1.20% | 6.54 | 6.67 | 337146 | 22266.60 | 4.81% |
| 2025-09-11 | 6.53 | 6.64 | 0.11 | 1.68% | 6.38 | 6.64 | 367941 | 24066.90 | 5.24% |
| 2025-09-10 | 6.62 | 6.53 | -0.11 | -1.66% | 6.46 | 6.65 | 393422 | 25702.29 | 5.61% |
| 2025-09-09 | 6.80 | 6.64 | -0.14 | -2.06% | 6.63 | 6.85 | 474297 | 31877.65 | 6.76% |
| 2025-09-08 | 6.48 | 6.78 | 0.30 | 4.63% | 6.41 | 6.88 | 728468 | 48991.97 | 10.38% |
| 2025-09-05 | 6.35 | 6.48 | 0.13 | 2.05% | 6.24 | 6.49 | 361248 | 23117.50 | 5.15% |
| 2025-09-04 | 6.61 | 6.35 | -0.27 | -4.08% | 6.15 | 6.62 | 482089 | 31110.48 | 6.87% |
| 2025-09-03 | 6.90 | 6.62 | -0.28 | -4.06% | 6.60 | 6.93 | 590751 | 39995.93 | 8.42% |
| 2025-09-02 | 6.87 | 6.90 | 0.10 | 1.47% | 6.53 | 7.00 | 973516 | 66029.45 | 13.88% |
| 2025-09-01 | 6.58 | 6.80 | 0.21 | 3.19% | 6.48 | 6.80 | 641763 | 42807.98 | 9.15% |
| 2025-08-29 | 6.67 | 6.59 | -0.08 | -1.20% | 6.52 | 6.70 | 418872 | 27663.72 | 5.97% |
| 2025-08-28 | 6.50 | 6.67 | 0.13 | 1.99% | 6.31 | 6.67 | 651543 | 42352.45 | 9.29% |
| 2025-08-27 | 6.84 | 6.54 | -0.28 | -4.11% | 6.53 | 6.84 | 692555 | 46365.67 | 9.87% |
| 2025-08-26 | 6.80 | 6.82 | 0.05 | 0.74% | 6.67 | 6.87 | 674853 | 45870.38 | 9.62% |
| 2025-08-25 | 6.74 | 6.77 | 0.02 | 0.30% | 6.73 | 6.83 | 641798 | 43479.22 | 9.15% |
| 2025-08-22 | 6.75 | 6.75 | -0.05 | -0.74% | 6.66 | 6.77 | 632863 | 42512.55 | 9.02% |
| 2025-08-21 | 6.91 | 6.80 | -0.13 | -1.88% | 6.75 | 6.93 | 697219 | 47654.23 | 9.94% |
| 2025-08-20 | 7.00 | 6.93 | -0.21 | -2.94% | 6.80 | 7.06 | 1163776 | 80446.31 | 16.59% |
| 2025-08-19 | 7.35 | 7.14 | -0.36 | -4.80% | 7.11 | 7.35 | 1451916 | 104452.13 | 20.70% |
| 2025-08-18 | 7.01 | 7.50 | 0.41 | 5.78% | 6.91 | 7.79 | 2232615 | 161004.75 | 31.82% |
| 2025-08-15 | 6.79 | 7.09 | 0.08 | 1.14% | 6.79 | 7.21 | 1884624 | 133508.56 | 26.86% |
兄弟科技(002562)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。
