| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 8.36 | 8.24 | -0.19 | -2.25% | 8.24 | 8.50 | 149621 | 12470.40 | 5.57% |
| 2025-07-03 | 8.57 | 8.43 | 0.01 | 0.12% | 8.24 | 8.57 | 182771 | 15327.35 | 6.81% |
| 2025-07-02 | 8.36 | 8.42 | 0.03 | 0.36% | 8.26 | 8.54 | 169781 | 14234.34 | 6.32% |
| 2025-07-01 | 8.33 | 8.39 | 0.04 | 0.48% | 8.14 | 8.40 | 164172 | 13594.80 | 6.12% |
| 2025-06-30 | 8.30 | 8.35 | 0.11 | 1.33% | 8.14 | 8.35 | 173785 | 14366.59 | 6.47% |
| 2025-06-27 | 8.16 | 8.24 | 0.11 | 1.35% | 8.16 | 8.40 | 158583 | 13118.92 | 5.91% |
| 2025-06-26 | 8.35 | 8.13 | -0.14 | -1.69% | 8.11 | 8.39 | 185698 | 15267.09 | 6.92% |
| 2025-06-25 | 8.20 | 8.27 | 0.03 | 0.36% | 8.18 | 8.45 | 186102 | 15442.55 | 6.93% |
| 2025-06-24 | 8.15 | 8.24 | 0.09 | 1.10% | 8.09 | 8.30 | 144408 | 11855.88 | 5.38% |
| 2025-06-23 | 8.08 | 8.15 | 0.07 | 0.87% | 8.00 | 8.25 | 123493 | 10058.49 | 4.60% |
| 2025-06-20 | 8.08 | 8.08 | -0.05 | -0.62% | 8.05 | 8.25 | 111235 | 9046.95 | 4.14% |
| 2025-06-19 | 8.40 | 8.13 | -0.25 | -2.98% | 8.09 | 8.48 | 144971 | 11965.73 | 5.40% |
| 2025-06-18 | 8.60 | 8.38 | -0.23 | -2.67% | 8.31 | 8.61 | 148742 | 12514.63 | 5.54% |
| 2025-06-17 | 8.84 | 8.61 | -0.14 | -1.60% | 8.55 | 8.94 | 194440 | 16909.58 | 7.24% |
| 2025-06-16 | 8.51 | 8.75 | 0.05 | 0.57% | 8.47 | 8.87 | 306479 | 26705.21 | 11.42% |
| 2025-06-13 | 8.92 | 8.70 | -0.36 | -3.97% | 8.57 | 9.14 | 424853 | 37292.04 | 15.83% |
| 2025-06-12 | 9.49 | 9.06 | -0.17 | -1.84% | 8.83 | 9.60 | 618302 | 55710.00 | 23.03% |
| 2025-06-11 | 8.56 | 9.23 | 0.84 | 10.01% | 8.56 | 9.23 | 268581 | 24240.57 | 10.00% |
| 2025-06-10 | 8.73 | 8.39 | -0.34 | -3.89% | 8.36 | 8.75 | 228459 | 19422.03 | 8.51% |
| 2025-06-09 | 8.73 | 8.73 | 0.00 | 0.00% | 8.44 | 8.81 | 251159 | 21728.62 | 9.36% |
| 2025-06-06 | 8.72 | 8.73 | 0.18 | 2.11% | 8.58 | 8.86 | 270654 | 23545.44 | 10.08% |
| 2025-06-05 | 8.66 | 8.55 | -0.20 | -2.29% | 8.43 | 8.92 | 337227 | 28953.73 | 12.56% |
| 2025-06-04 | 8.48 | 8.75 | 0.21 | 2.46% | 8.42 | 8.87 | 486215 | 42252.35 | 18.11% |
| 2025-06-03 | 8.11 | 8.54 | 0.43 | 5.30% | 7.97 | 8.73 | 451987 | 37606.57 | 16.84% |
| 2025-05-30 | 7.83 | 8.11 | 0.28 | 3.58% | 7.69 | 8.29 | 340791 | 27197.44 | 12.69% |
| 2025-05-29 | 7.56 | 7.83 | 0.23 | 3.03% | 7.53 | 8.07 | 272533 | 21367.20 | 10.15% |
| 2025-05-28 | 7.64 | 7.60 | -0.08 | -1.04% | 7.43 | 7.71 | 173194 | 13086.03 | 6.45% |
| 2025-05-27 | 7.76 | 7.68 | 0.00 | 0.00% | 7.56 | 7.82 | 121824 | 9313.92 | 4.54% |
| 2025-05-26 | 7.67 | 7.68 | 0.07 | 0.92% | 7.58 | 7.76 | 111969 | 8586.27 | 4.17% |
| 2025-05-23 | 7.68 | 7.61 | -0.09 | -1.17% | 7.60 | 7.82 | 132286 | 10207.86 | 4.93% |
| 2025-05-22 | 7.80 | 7.70 | -0.16 | -2.04% | 7.68 | 7.87 | 153035 | 11852.14 | 5.70% |
| 2025-05-21 | 8.14 | 7.86 | -0.36 | -4.38% | 7.80 | 8.22 | 292348 | 23202.27 | 10.89% |
| 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% |
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。
