| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 8.11 | 8.22 | 0.10 | 1.23% | 7.93 | 8.26 | 332450 | 26923.34 | 12.38% |
| 2025-05-19 | 8.65 | 8.12 | -0.44 | -5.14% | 8.11 | 8.65 | 470658 | 38840.63 | 17.53% |
| 2025-05-16 | 7.92 | 8.56 | 0.45 | 5.55% | 7.83 | 8.89 | 677293 | 57383.75 | 25.23% |
| 2025-05-15 | 7.76 | 8.11 | 0.27 | 3.44% | 7.70 | 8.28 | 537671 | 43201.07 | 20.03% |
| 2025-05-14 | 7.65 | 7.84 | 0.16 | 2.08% | 7.62 | 8.12 | 474294 | 37073.30 | 17.67% |
| 2025-05-13 | 7.70 | 7.68 | -0.10 | -1.29% | 7.45 | 7.74 | 479373 | 36492.62 | 17.86% |
| 2025-05-12 | 8.00 | 7.78 | -0.24 | -2.99% | 7.60 | 8.33 | 819412 | 64522.27 | 30.52% |
| 2025-05-09 | 7.26 | 8.02 | 0.73 | 10.01% | 7.26 | 8.02 | 499925 | 39301.55 | 18.62% |
| 2025-05-08 | 7.06 | 7.29 | 0.20 | 2.82% | 7.06 | 7.30 | 124228 | 9007.25 | 4.63% |
| 2025-05-07 | 7.28 | 7.09 | 0.01 | 0.14% | 6.97 | 7.31 | 120794 | 8533.18 | 4.50% |
| 2025-05-06 | 6.75 | 7.08 | 0.33 | 4.89% | 6.75 | 7.10 | 139984 | 9762.51 | 5.21% |
| 2025-04-30 | 6.69 | 6.75 | 0.09 | 1.35% | 6.61 | 6.79 | 83002 | 5556.53 | 3.09% |
| 2025-04-29 | 6.62 | 6.66 | 0.11 | 1.68% | 6.61 | 6.79 | 130211 | 8746.31 | 4.85% |
| 2025-04-28 | 6.75 | 6.55 | -0.13 | -1.95% | 6.50 | 6.82 | 103620 | 6886.36 | 3.86% |
| 2025-04-25 | 6.70 | 6.68 | -0.05 | -0.74% | 6.66 | 6.85 | 54660 | 3672.91 | 2.04% |
| 2025-04-24 | 6.85 | 6.73 | -0.12 | -1.75% | 6.69 | 6.89 | 61955 | 4199.56 | 2.31% |
| 2025-04-23 | 6.97 | 6.85 | 0.01 | 0.15% | 6.81 | 7.06 | 92004 | 6343.17 | 3.43% |
| 2025-04-22 | 6.74 | 6.84 | 0.10 | 1.48% | 6.66 | 6.98 | 145527 | 9919.85 | 5.43% |
| 2025-04-21 | 6.40 | 6.74 | 0.31 | 4.82% | 6.40 | 6.84 | 154317 | 10294.66 | 5.76% |
| 2025-04-18 | 6.35 | 6.43 | 0.10 | 1.58% | 6.32 | 6.56 | 97929 | 6326.10 | 3.65% |
| 2025-04-17 | 6.24 | 6.33 | 0.09 | 1.44% | 6.20 | 6.40 | 59295 | 3753.22 | 2.21% |
| 2025-04-16 | 6.39 | 6.24 | -0.13 | -2.04% | 6.11 | 6.41 | 75248 | 4694.55 | 2.91% |
| 2025-04-15 | 6.43 | 6.37 | -0.06 | -0.93% | 6.32 | 6.43 | 71998 | 4581.72 | 2.79% |
| 2025-04-14 | 6.28 | 6.43 | 0.11 | 1.74% | 6.26 | 6.50 | 121106 | 7723.74 | 4.83% |
| 2025-04-11 | 6.26 | 6.32 | 0.00 | 0.00% | 6.26 | 6.56 | 99643 | 6340.88 | 3.98% |
| 2025-04-10 | 6.25 | 6.32 | 0.14 | 2.27% | 6.25 | 6.47 | 91695 | 5827.48 | 3.66% |
| 2025-04-09 | 6.03 | 6.18 | 0.01 | 0.16% | 5.72 | 6.29 | 108393 | 6498.87 | 4.33% |
| 2025-04-08 | 6.40 | 6.17 | -0.31 | -4.78% | 6.01 | 6.40 | 145533 | 9001.55 | 5.81% |
| 2025-04-07 | 6.78 | 6.48 | -0.72 | -10.00% | 6.48 | 6.78 | 65588 | 4296.19 | 2.62% |
| 2025-04-03 | 7.38 | 7.20 | -0.05 | -0.69% | 7.14 | 7.49 | 114357 | 8268.07 | 4.57% |
| 2025-04-02 | 6.90 | 7.25 | 0.27 | 3.87% | 6.90 | 7.50 | 246466 | 17898.29 | 9.84% |
| 2025-04-01 | 6.66 | 6.98 | 0.38 | 5.76% | 6.61 | 6.99 | 134472 | 9187.55 | 5.37% |
| 2025-03-31 | 6.63 | 6.60 | -0.08 | -1.20% | 6.49 | 6.69 | 77360 | 5103.42 | 3.09% |
| 2025-03-28 | 6.77 | 6.68 | -0.17 | -2.48% | 6.66 | 6.84 | 89794 | 6042.32 | 3.65% |
| 2025-03-27 | 7.01 | 6.85 | -0.28 | -3.93% | 6.85 | 7.09 | 152098 | 10549.17 | 6.18% |
| 2025-03-26 | 7.50 | 7.13 | -0.03 | -0.42% | 7.04 | 7.70 | 192297 | 13909.02 | 8.74% |
| 2025-03-25 | 7.12 | 7.16 | 0.01 | 0.14% | 7.00 | 7.21 | 112356 | 7977.63 | 5.11% |
| 2025-03-24 | 7.02 | 7.15 | 0.04 | 0.56% | 6.86 | 7.16 | 162776 | 11395.61 | 7.40% |
| 2025-03-21 | 7.33 | 7.11 | -0.29 | -3.92% | 7.07 | 7.35 | 182985 | 13139.56 | 8.32% |
| 2025-03-20 | 7.44 | 7.40 | -0.10 | -1.33% | 7.40 | 7.63 | 140080 | 10432.55 | 6.37% |
| 2025-03-19 | 7.80 | 7.50 | -0.38 | -4.82% | 7.45 | 7.80 | 271914 | 20593.23 | 12.36% |
| 2025-03-18 | 7.61 | 7.88 | 0.26 | 3.41% | 7.61 | 8.38 | 320982 | 25763.65 | 14.59% |
| 2025-03-17 | 7.87 | 7.62 | -0.33 | -4.15% | 7.58 | 7.88 | 287388 | 22043.20 | 13.07% |
| 2025-03-14 | 8.50 | 7.95 | 0.21 | 2.71% | 7.82 | 8.51 | 429788 | 35240.63 | 19.54% |
| 2025-03-13 | 8.00 | 7.74 | -0.34 | -4.21% | 7.61 | 8.07 | 190407 | 14806.84 | 8.66% |
| 2025-03-12 | 7.76 | 8.08 | 0.33 | 4.26% | 7.70 | 8.47 | 278269 | 22589.94 | 12.65% |
| 2025-03-11 | 7.60 | 7.75 | 0.01 | 0.13% | 7.52 | 7.75 | 100881 | 7712.02 | 4.59% |
| 2025-03-10 | 7.64 | 7.74 | 0.15 | 1.98% | 7.63 | 7.84 | 115547 | 8933.67 | 5.25% |
| 2025-03-07 | 7.43 | 7.59 | 0.19 | 2.57% | 7.38 | 7.82 | 142162 | 10802.85 | 6.46% |
| 2025-03-06 | 7.53 | 7.40 | -0.13 | -1.73% | 7.35 | 7.62 | 97298 | 7226.06 | 4.42% |
| 2025-03-05 | 7.58 | 7.53 | -0.07 | -0.92% | 7.32 | 7.65 | 85683 | 6387.34 | 3.90% |
| 2025-03-04 | 7.54 | 7.60 | -0.05 | -0.65% | 7.54 | 7.78 | 126573 | 9704.60 | 5.76% |
| 2025-03-03 | 7.39 | 7.65 | 0.19 | 2.55% | 7.39 | 7.77 | 134835 | 10240.43 | 6.13% |
| 2025-02-28 | 7.44 | 7.46 | 0.03 | 0.40% | 7.43 | 7.88 | 145043 | 11038.12 | 6.59% |
| 2025-02-27 | 7.40 | 7.43 | 0.01 | 0.13% | 7.31 | 7.60 | 103938 | 7746.77 | 4.73% |
| 2025-02-26 | 7.40 | 7.42 | -0.03 | -0.40% | 7.27 | 7.46 | 125197 | 9235.64 | 5.69% |
| 2025-02-25 | 7.27 | 7.45 | 0.19 | 2.62% | 7.06 | 7.85 | 214567 | 15820.60 | 9.76% |
| 2025-02-24 | 7.99 | 7.26 | -0.73 | -9.14% | 7.21 | 7.99 | 299486 | 22078.00 | 13.62% |
| 2025-02-21 | 7.33 | 7.99 | 0.73 | 10.06% | 7.30 | 7.99 | 88446 | 7001.85 | 4.02% |
| 2025-02-20 | 7.03 | 7.26 | 0.25 | 3.57% | 7.02 | 7.30 | 78187 | 5635.20 | 3.55% |
| 2025-02-19 | 6.60 | 7.01 | 0.36 | 5.41% | 6.60 | 7.10 | 100388 | 6939.58 | 4.56% |
| 2025-02-18 | 6.68 | 6.65 | -0.10 | -1.48% | 6.57 | 6.79 | 48015 | 3192.50 | 2.18% |
| 2025-02-17 | 6.58 | 6.75 | 0.20 | 3.05% | 6.53 | 6.85 | 64487 | 4339.08 | 2.93% |
| 2025-02-14 | 6.57 | 6.55 | -0.02 | -0.30% | 6.49 | 6.63 | 36082 | 2367.93 | 1.64% |
| 2025-02-13 | 6.68 | 6.57 | -0.12 | -1.79% | 6.55 | 6.71 | 33730 | 2227.67 | 1.53% |
| 2025-02-12 | 6.73 | 6.69 | -0.04 | -0.59% | 6.60 | 6.76 | 33332 | 2221.29 | 1.52% |
| 2025-02-11 | 6.78 | 6.73 | -0.03 | -0.44% | 6.67 | 6.79 | 22902 | 1540.10 | 1.04% |
| 2025-02-10 | 6.76 | 6.76 | 0.00 | 0.00% | 6.71 | 6.82 | 30451 | 2058.35 | 1.38% |
| 2025-02-07 | 6.72 | 6.76 | 0.04 | 0.60% | 6.65 | 6.81 | 45644 | 3081.92 | 2.08% |
| 2025-02-06 | 6.66 | 6.72 | 0.12 | 1.82% | 6.56 | 6.72 | 40748 | 2710.22 | 1.85% |
| 2025-02-05 | 6.75 | 6.60 | 0.19 | 2.96% | 6.51 | 6.80 | 53159 | 3527.81 | 2.42% |
| 2025-01-27 | 6.50 | 6.41 | -0.07 | -1.08% | 6.36 | 6.63 | 34214 | 2220.73 | 1.56% |
| 2025-01-24 | 6.50 | 6.48 | 0.06 | 0.93% | 6.34 | 6.50 | 27426 | 1761.85 | 1.25% |
| 2025-01-23 | 6.58 | 6.42 | -0.10 | -1.53% | 6.42 | 6.66 | 54760 | 3569.57 | 2.49% |
| 2025-01-22 | 6.58 | 6.52 | -0.13 | -1.95% | 6.47 | 6.65 | 44939 | 2932.70 | 2.04% |
| 2025-01-21 | 6.79 | 6.65 | -0.09 | -1.34% | 6.52 | 6.81 | 54644 | 3608.86 | 2.48% |
| 2025-01-20 | 6.80 | 6.74 | -0.02 | -0.30% | 6.60 | 6.83 | 38610 | 2606.00 | 1.76% |
| 2025-01-17 | 6.73 | 6.76 | 0.00 | 0.00% | 6.71 | 6.82 | 37697 | 2546.16 | 1.71% |
| 2025-01-16 | 6.50 | 6.76 | 0.30 | 4.64% | 6.46 | 6.80 | 81109 | 5416.04 | 3.69% |
| 2025-01-15 | 6.47 | 6.46 | 0.00 | 0.00% | 6.37 | 6.53 | 34149 | 2196.87 | 1.55% |
翔鹭钨业(002842)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。
