| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.61 | 11.06 | 0.46 | 4.34% | 10.61 | 11.16 | 259443 | 28566.50 | 9.66% |
| 2025-10-24 | 10.49 | 10.60 | 0.11 | 1.05% | 10.49 | 10.71 | 80442 | 8519.50 | 3.00% |
| 2025-10-23 | 10.38 | 10.49 | 0.05 | 0.48% | 10.22 | 10.55 | 70776 | 7338.22 | 2.64% |
| 2025-10-22 | 10.28 | 10.44 | 0.00 | 0.00% | 10.14 | 10.58 | 94789 | 9858.65 | 3.53% |
| 2025-10-21 | 10.36 | 10.44 | 0.11 | 1.06% | 10.23 | 10.48 | 85658 | 8912.68 | 3.19% |
| 2025-10-20 | 10.20 | 10.33 | 0.19 | 1.87% | 10.15 | 10.35 | 92178 | 9468.62 | 3.43% |
| 2025-10-17 | 10.54 | 10.14 | -0.32 | -3.06% | 10.11 | 10.83 | 124273 | 12849.68 | 4.63% |
| 2025-10-16 | 10.80 | 10.46 | -0.38 | -3.51% | 10.42 | 10.80 | 133826 | 14156.15 | 4.98% |
| 2025-10-15 | 11.10 | 10.84 | -0.23 | -2.08% | 10.73 | 11.14 | 176371 | 19206.71 | 6.57% |
| 2025-10-14 | 11.40 | 11.07 | -0.07 | -0.63% | 10.96 | 11.64 | 304121 | 34320.75 | 11.33% |
| 2025-10-13 | 10.26 | 11.14 | 0.41 | 3.82% | 10.26 | 11.18 | 229573 | 25068.15 | 8.55% |
| 2025-10-10 | 11.10 | 10.73 | -0.41 | -3.68% | 10.68 | 11.10 | 187119 | 20252.26 | 6.97% |
| 2025-10-09 | 11.00 | 11.14 | 0.35 | 3.24% | 10.85 | 11.14 | 268661 | 29593.16 | 10.01% |
| 2025-09-30 | 10.64 | 10.79 | 0.12 | 1.12% | 10.64 | 10.91 | 196260 | 21200.23 | 7.31% |
| 2025-09-29 | 10.71 | 10.67 | 0.26 | 2.50% | 10.39 | 10.78 | 172992 | 18312.86 | 6.44% |
| 2025-09-26 | 10.55 | 10.41 | -0.19 | -1.79% | 10.41 | 10.79 | 240861 | 25543.94 | 8.97% |
| 2025-09-25 | 10.25 | 10.60 | 0.38 | 3.72% | 10.17 | 10.60 | 280068 | 29169.20 | 10.43% |
| 2025-09-24 | 10.10 | 10.22 | 0.04 | 0.39% | 10.05 | 10.28 | 113226 | 11512.58 | 4.22% |
| 2025-09-23 | 10.42 | 10.18 | -0.22 | -2.12% | 9.92 | 10.49 | 159279 | 16099.91 | 5.93% |
| 2025-09-22 | 10.49 | 10.40 | -0.09 | -0.86% | 10.29 | 10.59 | 129849 | 13470.65 | 4.84% |
| 2025-09-19 | 10.53 | 10.49 | -0.08 | -0.76% | 10.39 | 10.62 | 132333 | 13907.28 | 4.93% |
| 2025-09-18 | 11.01 | 10.57 | -0.58 | -5.20% | 10.41 | 11.01 | 276345 | 29570.36 | 10.29% |
| 2025-09-17 | 11.01 | 11.15 | 0.01 | 0.09% | 10.91 | 11.22 | 159229 | 17635.90 | 5.93% |
| 2025-09-16 | 11.57 | 11.14 | -0.38 | -3.30% | 10.83 | 11.64 | 302043 | 33500.87 | 11.25% |
| 2025-09-15 | 12.01 | 11.52 | -0.49 | -4.08% | 11.50 | 12.01 | 238858 | 27876.89 | 8.90% |
| 2025-09-12 | 11.70 | 12.01 | 0.27 | 2.30% | 11.58 | 12.04 | 272658 | 32403.96 | 10.16% |
| 2025-09-11 | 11.51 | 11.74 | 0.23 | 2.00% | 11.36 | 11.74 | 197564 | 22939.34 | 7.36% |
| 2025-09-10 | 11.60 | 11.51 | -0.20 | -1.71% | 11.37 | 11.75 | 206421 | 23846.02 | 7.69% |
| 2025-09-09 | 11.95 | 11.71 | -0.24 | -2.01% | 11.66 | 12.19 | 283239 | 33828.21 | 10.55% |
| 2025-09-08 | 12.20 | 11.95 | 0.14 | 1.19% | 11.91 | 12.44 | 366067 | 44345.30 | 13.64% |
| 2025-09-05 | 11.50 | 11.81 | 0.09 | 0.77% | 11.28 | 11.85 | 367975 | 42904.54 | 13.71% |
| 2025-09-04 | 11.61 | 11.72 | 0.21 | 1.82% | 11.30 | 12.66 | 505034 | 60927.34 | 18.81% |
| 2025-09-03 | 12.45 | 11.51 | -0.85 | -6.88% | 11.42 | 12.58 | 396001 | 46953.57 | 14.75% |
| 2025-09-02 | 12.98 | 12.36 | -0.59 | -4.56% | 12.20 | 12.98 | 443498 | 55416.73 | 16.52% |
| 2025-09-01 | 12.45 | 12.95 | 0.34 | 2.70% | 12.25 | 13.10 | 660319 | 83989.68 | 24.60% |
| 2025-08-29 | 13.39 | 12.61 | -0.15 | -1.18% | 12.46 | 13.53 | 942283 | 122160.66 | 35.10% |
| 2025-08-28 | 11.80 | 12.76 | 1.16 | 10.00% | 11.31 | 12.76 | 893769 | 109370.46 | 33.29% |
| 2025-08-27 | 11.21 | 11.60 | 0.02 | 0.17% | 11.15 | 12.56 | 800638 | 94769.81 | 29.82% |
| 2025-08-26 | 11.90 | 11.58 | -0.55 | -4.53% | 11.12 | 11.90 | 792903 | 90376.79 | 29.53% |
| 2025-08-25 | 11.23 | 12.13 | 1.10 | 9.97% | 11.03 | 12.13 | 740402 | 86411.52 | 27.58% |
| 2025-08-22 | 10.60 | 11.03 | 0.31 | 2.89% | 10.56 | 11.30 | 540761 | 59696.96 | 20.14% |
| 2025-08-21 | 10.63 | 10.72 | 0.13 | 1.23% | 10.46 | 11.41 | 489555 | 53546.58 | 18.24% |
| 2025-08-20 | 10.35 | 10.59 | 0.14 | 1.34% | 10.31 | 10.92 | 373652 | 39733.58 | 13.92% |
| 2025-08-19 | 10.12 | 10.45 | 0.26 | 2.55% | 9.95 | 10.79 | 401266 | 41631.54 | 14.95% |
| 2025-08-18 | 9.91 | 10.19 | 0.39 | 3.98% | 9.65 | 10.42 | 358891 | 35763.99 | 13.37% |
| 2025-08-15 | 9.58 | 9.80 | 0.22 | 2.30% | 9.58 | 9.95 | 296323 | 28887.31 | 11.04% |
| 2025-08-14 | 9.82 | 9.58 | -0.22 | -2.24% | 9.55 | 9.98 | 244139 | 23761.71 | 9.09% |
| 2025-08-13 | 9.49 | 9.80 | 0.42 | 4.48% | 9.41 | 9.98 | 345870 | 33549.22 | 12.88% |
| 2025-08-12 | 9.57 | 9.38 | -0.02 | -0.21% | 9.27 | 9.85 | 180546 | 17058.38 | 6.73% |
| 2025-08-11 | 9.29 | 9.40 | 0.18 | 1.95% | 9.13 | 9.44 | 138043 | 12861.36 | 5.14% |
| 2025-08-08 | 9.14 | 9.22 | 0.04 | 0.44% | 9.08 | 9.30 | 152224 | 14020.75 | 5.67% |
| 2025-08-07 | 9.27 | 9.18 | 0.00 | 0.00% | 8.96 | 9.28 | 156774 | 14251.94 | 5.84% |
| 2025-08-06 | 9.12 | 9.18 | 0.16 | 1.77% | 9.05 | 9.40 | 182927 | 16845.95 | 6.81% |
| 2025-08-05 | 9.16 | 9.02 | -0.07 | -0.77% | 8.96 | 9.18 | 142028 | 12853.46 | 5.29% |
| 2025-08-04 | 8.98 | 9.09 | 0.13 | 1.45% | 8.90 | 9.31 | 184350 | 16794.91 | 6.87% |
| 2025-08-01 | 9.02 | 8.96 | -0.06 | -0.67% | 8.93 | 9.10 | 84818 | 7628.73 | 3.16% |
| 2025-07-31 | 9.22 | 9.02 | -0.29 | -3.11% | 8.94 | 9.30 | 168679 | 15331.52 | 6.28% |
| 2025-07-30 | 9.71 | 9.31 | -0.38 | -3.92% | 9.17 | 9.74 | 227557 | 21291.51 | 8.48% |
| 2025-07-29 | 9.77 | 9.69 | -0.12 | -1.22% | 9.57 | 9.89 | 172840 | 16756.19 | 6.44% |
| 2025-07-28 | 9.68 | 9.81 | -0.14 | -1.41% | 9.55 | 9.95 | 281116 | 27346.39 | 10.47% |
| 2025-07-25 | 9.78 | 9.95 | 0.10 | 1.02% | 9.68 | 10.17 | 395410 | 39117.73 | 14.73% |
| 2025-07-24 | 9.55 | 9.85 | 0.32 | 3.36% | 9.51 | 9.95 | 377606 | 36961.66 | 14.07% |
| 2025-07-23 | 9.63 | 9.53 | -0.10 | -1.04% | 9.37 | 9.80 | 386750 | 36922.62 | 14.41% |
| 2025-07-22 | 9.51 | 9.63 | 0.34 | 3.66% | 9.37 | 9.98 | 486494 | 47195.91 | 18.12% |
| 2025-07-21 | 9.25 | 9.29 | 0.21 | 2.31% | 9.05 | 9.35 | 319605 | 29415.16 | 11.91% |
| 2025-07-18 | 8.75 | 9.08 | 0.34 | 3.89% | 8.73 | 9.30 | 403071 | 36284.65 | 15.01% |
| 2025-07-17 | 8.76 | 8.74 | -0.03 | -0.34% | 8.64 | 8.82 | 158213 | 13774.56 | 5.89% |
| 2025-07-16 | 8.70 | 8.77 | 0.10 | 1.15% | 8.61 | 8.96 | 206805 | 18209.42 | 7.70% |
| 2025-07-15 | 8.80 | 8.67 | -0.23 | -2.58% | 8.53 | 8.92 | 240757 | 20949.02 | 8.97% |
| 2025-07-14 | 8.69 | 8.90 | 0.32 | 3.73% | 8.60 | 8.98 | 363360 | 31874.43 | 13.53% |
| 2025-07-11 | 8.33 | 8.58 | 0.26 | 3.13% | 8.33 | 8.81 | 329029 | 28196.34 | 12.26% |
| 2025-07-10 | 8.26 | 8.32 | 0.05 | 0.60% | 8.23 | 8.36 | 87704 | 7291.53 | 3.27% |
| 2025-07-09 | 8.39 | 8.27 | -0.12 | -1.43% | 8.23 | 8.45 | 103002 | 8557.68 | 3.84% |
| 2025-07-08 | 8.24 | 8.39 | 0.15 | 1.82% | 8.23 | 8.42 | 113362 | 9452.42 | 4.22% |
| 2025-07-07 | 8.21 | 8.24 | 0.00 | 0.00% | 8.18 | 8.28 | 85244 | 7016.05 | 3.18% |
| 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% |
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。
