| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.99 | 31.03 | -0.40 | -1.27% | 30.52 | 32.30 | 315607 | 98945.41 | 11.76% |
| 2026-03-24 | 31.00 | 31.43 | 1.19 | 3.94% | 29.90 | 31.49 | 248008 | 75995.02 | 9.24% |
| 2026-03-23 | 31.13 | 30.24 | -1.46 | -4.61% | 29.94 | 31.96 | 277850 | 85758.86 | 10.35% |
| 2026-03-20 | 33.37 | 31.70 | -0.69 | -2.13% | 31.60 | 33.46 | 227230 | 73615.57 | 8.46% |
| 2026-03-19 | 33.31 | 32.39 | -1.88 | -5.49% | 32.20 | 33.49 | 288778 | 94463.38 | 10.76% |
| 2026-03-18 | 34.09 | 34.27 | 0.48 | 1.42% | 33.61 | 34.69 | 286255 | 97589.08 | 10.66% |
| 2026-03-17 | 33.98 | 33.79 | 0.06 | 0.18% | 33.69 | 35.51 | 434445 | 149676.58 | 16.18% |
| 2026-03-16 | 34.42 | 33.73 | -0.70 | -2.03% | 32.50 | 35.10 | 408709 | 137030.91 | 15.22% |
| 2026-03-13 | 36.47 | 34.43 | -2.97 | -7.94% | 34.07 | 36.90 | 522020 | 183370.94 | 19.44% |
| 2026-03-12 | 39.05 | 37.40 | -1.80 | -4.59% | 37.00 | 39.38 | 463940 | 175649.17 | 17.28% |
| 2026-03-11 | 41.30 | 39.20 | -2.19 | -5.29% | 38.80 | 43.25 | 529336 | 214610.56 | 19.72% |
| 2026-03-10 | 41.52 | 41.39 | 0.00 | 0.00% | 39.55 | 42.39 | 406811 | 166427.59 | 15.15% |
| 2026-03-09 | 42.56 | 41.39 | -1.62 | -3.77% | 40.57 | 44.02 | 502693 | 209863.52 | 18.72% |
| 2026-03-06 | 43.07 | 43.01 | 1.19 | 2.85% | 42.12 | 45.30 | 601804 | 261864.09 | 22.42% |
| 2026-03-05 | 47.00 | 41.82 | -4.23 | -9.19% | 41.45 | 47.70 | 678921 | 295021.91 | 25.29% |
| 2026-03-04 | 41.61 | 46.05 | 2.37 | 5.43% | 41.19 | 47.59 | 754582 | 342909.53 | 28.11% |
| 2026-03-03 | 45.72 | 43.68 | -2.04 | -4.46% | 43.22 | 48.50 | 858680 | 389736.19 | 31.99% |
| 2026-03-02 | 43.13 | 45.72 | 4.16 | 10.01% | 42.50 | 45.72 | 715544 | 320666.38 | 26.65% |
| 2026-02-27 | 38.01 | 41.56 | 3.78 | 10.01% | 38.01 | 41.56 | 414151 | 170104.66 | 15.43% |
| 2026-02-26 | 37.16 | 37.78 | 0.28 | 0.75% | 37.01 | 40.23 | 776667 | 300214.84 | 28.93% |
| 2026-02-25 | 36.50 | 37.50 | 1.65 | 4.60% | 35.64 | 38.86 | 851546 | 316175.22 | 31.72% |
| 2026-02-24 | 37.47 | 35.85 | -0.53 | -1.46% | 35.81 | 37.88 | 547262 | 200992.61 | 20.39% |
| 2026-02-13 | 37.59 | 36.38 | -2.13 | -5.53% | 36.00 | 38.95 | 673882 | 249078.42 | 25.10% |
| 2026-02-12 | 36.90 | 38.51 | 3.50 | 10.00% | 35.64 | 38.51 | 849485 | 321869.81 | 31.64% |
| 2026-02-11 | 32.10 | 35.01 | 3.18 | 9.99% | 32.10 | 35.01 | 246958 | 84293.83 | 9.20% |
| 2026-02-10 | 30.71 | 31.83 | 1.63 | 5.40% | 30.71 | 32.10 | 542198 | 170225.25 | 20.20% |
| 2026-02-09 | 29.42 | 30.20 | 1.74 | 6.11% | 28.60 | 31.00 | 652418 | 196606.06 | 24.30% |
| 2026-02-06 | 25.87 | 28.46 | 2.59 | 10.01% | 25.49 | 28.46 | 557719 | 153547.08 | 20.77% |
| 2026-02-05 | 26.18 | 25.87 | -0.93 | -3.47% | 25.18 | 27.43 | 465953 | 121891.43 | 17.36% |
| 2026-02-04 | 27.40 | 26.80 | -0.26 | -0.96% | 26.01 | 28.05 | 497487 | 133157.80 | 18.53% |
| 2026-02-03 | 27.23 | 27.06 | -0.04 | -0.15% | 26.60 | 28.07 | 663644 | 180663.02 | 24.72% |
| 2026-02-02 | 24.92 | 27.10 | 0.98 | 3.75% | 24.92 | 28.24 | 741701 | 200555.02 | 27.63% |
| 2026-01-30 | 25.55 | 26.12 | -1.72 | -6.18% | 25.06 | 28.90 | 696970 | 180939.92 | 25.96% |
| 2026-01-29 | 29.71 | 27.84 | -1.00 | -3.47% | 26.75 | 30.78 | 766732 | 220083.84 | 28.56% |
| 2026-01-28 | 26.50 | 28.84 | 2.62 | 9.99% | 25.35 | 28.84 | 733491 | 197821.34 | 27.32% |
| 2026-01-27 | 24.60 | 26.22 | 1.71 | 6.98% | 24.57 | 26.96 | 713921 | 185471.81 | 26.59% |
| 2026-01-26 | 22.30 | 24.51 | 2.23 | 10.01% | 22.01 | 24.51 | 440142 | 104514.38 | 16.39% |
| 2026-01-23 | 21.77 | 22.28 | 0.50 | 2.30% | 20.85 | 23.26 | 536406 | 116435.17 | 19.98% |
| 2026-01-22 | 22.38 | 21.78 | -0.82 | -3.63% | 21.39 | 23.12 | 543964 | 119989.49 | 20.26% |
| 2026-01-21 | 20.81 | 22.60 | 1.66 | 7.93% | 20.33 | 22.72 | 602038 | 131691.62 | 22.43% |
| 2026-01-20 | 20.10 | 20.94 | 0.84 | 4.18% | 18.31 | 21.15 | 770055 | 151169.88 | 28.68% |
| 2026-01-19 | 19.00 | 20.10 | 0.80 | 4.15% | 18.66 | 20.78 | 626569 | 123605.36 | 23.34% |
| 2026-01-16 | 18.95 | 19.30 | 0.16 | 0.84% | 18.30 | 20.12 | 740630 | 143385.42 | 27.59% |
| 2026-01-15 | 17.38 | 19.14 | 1.74 | 10.00% | 17.38 | 19.14 | 617996 | 113054.16 | 23.02% |
| 2026-01-14 | 16.01 | 17.40 | 1.45 | 9.09% | 16.01 | 17.55 | 742863 | 128738.25 | 27.67% |
| 2026-01-13 | 16.26 | 15.95 | -0.27 | -1.66% | 15.76 | 16.42 | 396920 | 63903.34 | 14.78% |
| 2026-01-12 | 16.85 | 16.22 | -0.33 | -1.99% | 15.83 | 17.00 | 549626 | 88889.67 | 20.47% |
| 2026-01-09 | 15.80 | 16.55 | 0.75 | 4.75% | 15.68 | 17.12 | 536520 | 88653.88 | 19.98% |
| 2026-01-08 | 16.25 | 15.80 | -0.73 | -4.42% | 15.60 | 16.53 | 553068 | 88486.65 | 20.60% |
| 2026-01-07 | 15.33 | 16.53 | 1.50 | 9.98% | 15.17 | 16.53 | 379901 | 60733.73 | 14.15% |
| 2026-01-06 | 14.61 | 15.03 | 0.72 | 5.03% | 14.42 | 15.52 | 421838 | 63136.47 | 15.71% |
| 2026-01-05 | 14.51 | 14.31 | -0.15 | -1.04% | 14.05 | 14.80 | 267575 | 38445.39 | 9.97% |
| 2025-12-31 | 14.71 | 14.46 | -0.24 | -1.63% | 14.42 | 15.00 | 292199 | 42928.48 | 10.88% |
| 2025-12-30 | 14.51 | 14.70 | -0.17 | -1.14% | 14.30 | 15.06 | 405893 | 59678.27 | 15.12% |
| 2025-12-29 | 14.92 | 14.87 | 0.28 | 1.92% | 14.60 | 15.34 | 611769 | 91483.38 | 22.79% |
| 2025-12-26 | 13.79 | 14.59 | 1.04 | 7.68% | 13.53 | 14.91 | 793930 | 113610.09 | 29.57% |
| 2025-12-25 | 13.85 | 13.55 | -0.53 | -3.76% | 13.46 | 13.99 | 514751 | 70253.41 | 19.17% |
| 2025-12-24 | 15.30 | 14.08 | -1.00 | -6.63% | 13.88 | 15.44 | 882768 | 125810.20 | 32.88% |
| 2025-12-23 | 13.94 | 15.08 | 1.37 | 9.99% | 13.90 | 15.08 | 530459 | 77757.70 | 19.76% |
| 2025-12-22 | 12.89 | 13.71 | 1.06 | 8.38% | 12.84 | 13.92 | 798269 | 109507.91 | 29.73% |
| 2025-12-19 | 12.06 | 12.65 | 0.59 | 4.89% | 11.91 | 12.80 | 357491 | 44402.91 | 13.32% |
| 2025-12-18 | 11.93 | 12.06 | -0.15 | -1.23% | 11.88 | 12.38 | 308055 | 37501.55 | 11.47% |
| 2025-12-17 | 12.06 | 12.21 | 0.23 | 1.92% | 11.74 | 12.46 | 441938 | 53644.11 | 16.46% |
| 2025-12-16 | 11.89 | 11.98 | 0.04 | 0.34% | 11.75 | 12.19 | 237826 | 28527.38 | 8.86% |
| 2025-12-15 | 11.42 | 11.94 | 0.41 | 3.56% | 11.36 | 11.97 | 223638 | 26421.49 | 8.33% |
| 2025-12-12 | 11.74 | 11.53 | 0.01 | 0.09% | 11.43 | 11.80 | 108564 | 12579.21 | 4.04% |
| 2025-12-11 | 11.72 | 11.52 | -0.07 | -0.60% | 11.48 | 11.81 | 127285 | 14799.35 | 4.74% |
| 2025-12-10 | 11.65 | 11.59 | -0.06 | -0.52% | 11.49 | 11.73 | 81186 | 9407.05 | 3.02% |
| 2025-12-09 | 11.74 | 11.65 | -0.16 | -1.35% | 11.57 | 11.95 | 107235 | 12537.38 | 3.99% |
| 2025-12-08 | 11.91 | 11.81 | 0.13 | 1.11% | 11.56 | 11.98 | 142952 | 16809.98 | 5.32% |
| 2025-12-05 | 11.15 | 11.68 | 0.51 | 4.57% | 11.10 | 11.68 | 195389 | 22434.74 | 7.28% |
| 2025-12-04 | 11.29 | 11.17 | -0.06 | -0.53% | 11.09 | 11.41 | 118297 | 13286.73 | 4.41% |
| 2025-12-03 | 11.16 | 11.23 | -0.10 | -0.88% | 10.95 | 11.39 | 142888 | 15971.52 | 5.32% |
| 2025-12-02 | 11.23 | 11.33 | 0.12 | 1.07% | 11.13 | 11.57 | 144476 | 16391.03 | 5.38% |
| 2025-12-01 | 11.38 | 11.21 | -0.05 | -0.44% | 11.12 | 11.46 | 117129 | 13204.87 | 4.36% |
| 2025-11-28 | 10.85 | 11.26 | 0.38 | 3.49% | 10.79 | 11.29 | 131395 | 14574.60 | 4.89% |
| 2025-11-27 | 11.10 | 10.88 | -0.16 | -1.45% | 10.85 | 11.15 | 94344 | 10374.91 | 3.51% |
| 2025-11-26 | 11.00 | 11.04 | 0.07 | 0.64% | 11.00 | 11.32 | 116186 | 12932.29 | 4.33% |
| 2025-11-25 | 11.00 | 10.97 | 0.04 | 0.37% | 10.93 | 11.18 | 83158 | 9175.85 | 3.10% |
| 2025-11-24 | 10.80 | 10.93 | 0.24 | 2.25% | 10.66 | 10.97 | 107670 | 11657.67 | 4.01% |
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。
