| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-24 | 0.62 | 0.69 | 0.06 | 9.52% | 0.60 | 0.69 | 266617 | 1766.85 | 5.52% |
| 2022-06-23 | 0.66 | 0.63 | -0.03 | -4.55% | 0.60 | 0.67 | 142945 | 904.43 | 2.96% |
| 2022-06-22 | 0.69 | 0.66 | -0.04 | -5.71% | 0.66 | 0.71 | 110213 | 746.65 | 2.28% |
| 2022-06-21 | 0.67 | 0.70 | 0.02 | 2.94% | 0.65 | 0.70 | 106312 | 721.61 | 2.20% |
| 2022-06-20 | 0.63 | 0.68 | 0.05 | 7.94% | 0.63 | 0.69 | 122987 | 825.91 | 2.55% |
| 2022-06-17 | 0.68 | 0.63 | -0.03 | -4.55% | 0.62 | 0.68 | 104400 | 672.75 | 2.16% |
| 2022-06-16 | 0.70 | 0.66 | -0.01 | -1.49% | 0.65 | 0.70 | 71448 | 481.64 | 1.48% |
| 2022-06-15 | 0.69 | 0.67 | -0.01 | -1.47% | 0.67 | 0.71 | 58550 | 404.47 | 1.21% |
| 2022-06-14 | 0.66 | 0.68 | 0.01 | 1.49% | 0.66 | 0.72 | 68175 | 469.97 | 1.41% |
| 2022-06-13 | 0.61 | 0.67 | 0.05 | 8.06% | 0.60 | 0.68 | 88186 | 572.38 | 1.83% |
| 2022-06-10 | 0.65 | 0.62 | -0.04 | -6.06% | 0.60 | 0.66 | 129794 | 814.84 | 2.69% |
| 2022-06-09 | 0.68 | 0.66 | -0.02 | -2.94% | 0.66 | 0.71 | 116017 | 784.27 | 2.40% |
| 2022-06-08 | 0.69 | 0.68 | 0.01 | 1.49% | 0.66 | 0.73 | 236503 | 1634.52 | 4.90% |
| 2022-06-07 | 0.59 | 0.67 | 0.06 | 9.84% | 0.59 | 0.67 | 380781 | 2436.56 | 7.88% |
| 2022-06-06 | 0.46 | 0.61 | -1.65 | -73.01% | 0.42 | 0.92 | 777824 | 4014.23 | 16.10% |
| 2022-04-29 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.36 | 106371 | 2408.75 | 2.20% |
| 2022-04-28 | 2.38 | 2.38 | -0.13 | -5.18% | 2.38 | 2.38 | 7931 | 188.76 | 0.16% |
| 2022-04-27 | 2.51 | 2.51 | -0.13 | -4.92% | 2.51 | 2.51 | 18279 | 458.80 | 0.38% |
| 2022-04-26 | 2.69 | 2.64 | -0.14 | -5.04% | 2.64 | 2.82 | 98666 | 2621.82 | 2.04% |
| 2022-04-25 | 2.76 | 2.78 | -0.11 | -3.81% | 2.76 | 3.03 | 204540 | 5895.33 | 4.23% |
| 2022-04-22 | 2.61 | 2.89 | 0.14 | 5.09% | 2.61 | 2.89 | 121301 | 3378.69 | 2.51% |
| 2022-04-21 | 2.57 | 2.75 | 0.13 | 4.96% | 2.50 | 2.75 | 145035 | 3891.43 | 3.00% |
| 2022-04-20 | 2.66 | 2.62 | -0.14 | -5.07% | 2.62 | 2.83 | 113754 | 3083.44 | 2.35% |
| 2022-04-19 | 2.50 | 2.76 | 0.13 | 4.94% | 2.50 | 2.76 | 197824 | 5200.80 | 4.10% |
| 2022-04-18 | 2.63 | 2.63 | -0.14 | -5.05% | 2.63 | 2.76 | 45878 | 1208.26 | 0.95% |
| 2022-04-15 | 2.77 | 2.77 | -0.15 | -5.14% | 2.77 | 2.86 | 106140 | 2950.73 | 2.20% |
| 2022-04-14 | 3.03 | 2.92 | -0.13 | -4.26% | 2.91 | 3.11 | 83386 | 2505.15 | 1.73% |
| 2022-04-13 | 3.16 | 3.05 | -0.10 | -3.17% | 2.99 | 3.26 | 124573 | 3817.28 | 2.58% |
| 2022-04-12 | 3.15 | 3.15 | -0.14 | -4.26% | 3.13 | 3.24 | 109517 | 3445.76 | 2.27% |
| 2022-04-11 | 3.39 | 3.29 | -0.17 | -4.91% | 3.29 | 3.49 | 109801 | 3644.50 | 2.27% |
| 2022-04-08 | 3.50 | 3.46 | -0.06 | -1.70% | 3.46 | 3.58 | 80054 | 2816.83 | 1.66% |
| 2022-04-07 | 3.52 | 3.52 | -0.18 | -4.86% | 3.52 | 3.70 | 159080 | 5661.06 | 3.29% |
| 2022-04-06 | 3.70 | 3.70 | -0.19 | -4.88% | 3.70 | 3.70 | 37078 | 1371.89 | 0.77% |
| 2022-04-01 | 4.10 | 3.89 | -0.20 | -4.89% | 3.89 | 4.12 | 75934 | 3016.07 | 1.57% |
| 2022-03-31 | 4.08 | 4.09 | -0.04 | -0.97% | 4.05 | 4.27 | 86071 | 3584.48 | 1.78% |
| 2022-03-30 | 3.89 | 4.13 | 0.18 | 4.56% | 3.75 | 4.15 | 167243 | 6576.19 | 3.46% |
| 2022-03-29 | 3.88 | 3.95 | 0.05 | 1.28% | 3.84 | 3.95 | 31977 | 1246.96 | 0.66% |
| 2022-03-28 | 3.85 | 3.90 | 0.05 | 1.30% | 3.75 | 3.92 | 36840 | 1415.37 | 0.76% |
| 2022-03-25 | 3.97 | 3.85 | -0.14 | -3.51% | 3.80 | 4.03 | 62820 | 2441.41 | 1.30% |
| 2022-03-24 | 4.07 | 3.99 | -0.11 | -2.68% | 3.99 | 4.11 | 49106 | 1984.00 | 1.02% |
| 2022-03-23 | 4.05 | 4.10 | 0.03 | 0.74% | 4.02 | 4.14 | 38363 | 1568.07 | 0.79% |
| 2022-03-22 | 4.02 | 4.07 | 0.01 | 0.25% | 3.99 | 4.11 | 46848 | 1899.92 | 0.97% |
| 2022-03-21 | 4.07 | 4.06 | 0.00 | 0.00% | 3.98 | 4.12 | 54846 | 2225.24 | 1.14% |
| 2022-03-18 | 4.01 | 4.06 | 0.06 | 1.50% | 3.94 | 4.09 | 40571 | 1634.54 | 0.84% |
| 2022-03-17 | 4.02 | 4.00 | 0.04 | 1.01% | 3.97 | 4.10 | 63324 | 2559.93 | 1.31% |
| 2022-03-16 | 3.86 | 3.96 | 0.18 | 4.76% | 3.75 | 3.97 | 78433 | 3033.22 | 1.62% |
| 2022-03-15 | 3.77 | 3.78 | -0.12 | -3.08% | 3.71 | 4.01 | 100256 | 3833.66 | 2.08% |
| 2022-03-14 | 4.06 | 3.90 | -0.20 | -4.88% | 3.90 | 4.15 | 76721 | 3037.80 | 1.59% |
| 2022-03-11 | 4.12 | 4.10 | -0.12 | -2.84% | 4.04 | 4.15 | 74879 | 3078.17 | 1.55% |
| 2022-03-10 | 4.26 | 4.22 | 0.02 | 0.48% | 4.18 | 4.30 | 69605 | 2943.53 | 1.44% |
| 2022-03-09 | 4.33 | 4.20 | -0.11 | -2.55% | 4.09 | 4.40 | 122518 | 5182.50 | 2.54% |
| 2022-03-08 | 4.35 | 4.31 | 0.01 | 0.23% | 4.25 | 4.48 | 130872 | 5708.97 | 2.71% |
| 2022-03-07 | 4.30 | 4.30 | -0.06 | -1.38% | 4.14 | 4.49 | 118597 | 5105.13 | 2.46% |
| 2022-03-04 | 4.45 | 4.36 | -0.05 | -1.13% | 4.33 | 4.56 | 71280 | 3172.44 | 1.48% |
| 2022-03-03 | 4.60 | 4.41 | -0.20 | -4.34% | 4.40 | 4.65 | 77869 | 3504.47 | 1.61% |
| 2022-03-02 | 4.64 | 4.61 | -0.06 | -1.28% | 4.55 | 4.72 | 66092 | 3034.28 | 1.37% |
| 2022-03-01 | 4.75 | 4.67 | -0.09 | -1.89% | 4.61 | 4.77 | 72139 | 3377.65 | 1.49% |
| 2022-02-28 | 4.78 | 4.76 | -0.05 | -1.04% | 4.69 | 4.85 | 57674 | 2743.13 | 1.19% |
| 2022-02-25 | 4.67 | 4.81 | 0.10 | 2.12% | 4.64 | 4.89 | 103946 | 4960.17 | 2.15% |
| 2022-02-24 | 4.61 | 4.71 | 0.07 | 1.51% | 4.59 | 4.87 | 151724 | 7188.14 | 3.14% |
| 2022-02-23 | 4.41 | 4.64 | 0.06 | 1.31% | 4.41 | 4.78 | 137176 | 6293.69 | 2.84% |
| 2022-02-22 | 4.58 | 4.58 | -0.24 | -4.98% | 4.58 | 4.65 | 58684 | 2691.53 | 1.21% |
| 2022-02-21 | 4.89 | 4.82 | -0.25 | -4.93% | 4.82 | 4.96 | 112014 | 5426.27 | 2.32% |
| 2022-02-18 | 4.91 | 5.07 | 0.24 | 4.97% | 4.81 | 5.07 | 149465 | 7431.98 | 3.09% |
| 2022-02-17 | 4.64 | 4.83 | 0.15 | 3.21% | 4.64 | 4.89 | 142152 | 6780.72 | 2.94% |
| 2022-02-16 | 4.59 | 4.68 | 0.01 | 0.21% | 4.50 | 4.71 | 123152 | 5672.18 | 2.55% |
| 2022-02-15 | 4.42 | 4.67 | 0.18 | 4.01% | 4.42 | 4.70 | 113167 | 5210.38 | 2.34% |
| 2022-02-14 | 4.45 | 4.49 | 0.19 | 4.42% | 4.38 | 4.52 | 127489 | 5706.01 | 2.64% |
| 2022-02-11 | 4.35 | 4.30 | -0.10 | -2.27% | 4.28 | 4.53 | 113939 | 5031.08 | 2.36% |
| 2022-02-10 | 4.23 | 4.40 | 0.16 | 3.77% | 4.15 | 4.44 | 125800 | 5428.70 | 2.60% |
| 2022-02-09 | 4.15 | 4.24 | 0.04 | 0.95% | 4.01 | 4.25 | 125884 | 5173.14 | 2.61% |
| 2022-02-08 | 4.16 | 4.20 | 0.00 | 0.00% | 4.09 | 4.41 | 171346 | 7357.03 | 3.55% |
| 2022-02-07 | 4.15 | 4.20 | -0.06 | -1.41% | 4.15 | 4.30 | 79169 | 3343.51 | 1.64% |
| 2022-01-28 | 4.03 | 4.26 | 0.20 | 4.93% | 3.91 | 4.26 | 142321 | 5860.96 | 2.95% |
| 2022-01-27 | 4.01 | 4.06 | 0.10 | 2.53% | 3.95 | 4.15 | 94733 | 3832.49 | 1.96% |
| 2022-01-26 | 3.95 | 3.96 | 0.01 | 0.25% | 3.84 | 4.07 | 64037 | 2556.19 | 1.33% |
| 2022-01-25 | 4.05 | 3.95 | -0.19 | -4.59% | 3.93 | 4.16 | 131863 | 5302.53 | 2.73% |
| 2022-01-24 | 4.14 | 4.14 | 0.20 | 5.08% | 4.04 | 4.14 | 177929 | 7352.81 | 3.68% |
| 2022-01-21 | 3.91 | 3.94 | -0.02 | -0.51% | 3.77 | 3.96 | 80808 | 3132.46 | 1.67% |
| 2022-01-20 | 3.84 | 3.96 | 0.10 | 2.59% | 3.82 | 4.05 | 90900 | 3586.61 | 1.88% |
猛狮退(002684)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。
