| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.39 | 10.69 | -0.85 | -7.37% | 10.69 | 11.39 | 194322 | 21338.82 | 7.24% |
| 2025-11-20 | 11.75 | 11.54 | -0.07 | -0.60% | 11.45 | 11.88 | 158388 | 18416.68 | 5.90% |
| 2025-11-19 | 11.96 | 11.61 | -0.35 | -2.93% | 11.43 | 12.30 | 274469 | 32226.73 | 10.22% |
| 2025-11-18 | 11.68 | 11.96 | 0.29 | 2.49% | 11.56 | 12.60 | 410258 | 49316.25 | 15.28% |
| 2025-11-17 | 11.46 | 11.67 | 0.14 | 1.21% | 11.43 | 11.70 | 102596 | 11903.15 | 3.82% |
| 2025-11-14 | 11.50 | 11.53 | -0.09 | -0.77% | 11.36 | 11.70 | 101354 | 11720.92 | 3.78% |
| 2025-11-13 | 11.32 | 11.62 | 0.32 | 2.83% | 11.32 | 11.84 | 163117 | 18958.69 | 6.08% |
| 2025-11-12 | 11.35 | 11.30 | -0.06 | -0.53% | 11.15 | 11.49 | 98652 | 11159.59 | 3.67% |
| 2025-11-11 | 11.38 | 11.36 | 0.05 | 0.44% | 11.23 | 11.53 | 111486 | 12673.38 | 4.15% |
| 2025-11-10 | 11.67 | 11.31 | -0.35 | -3.00% | 11.26 | 11.74 | 144442 | 16485.34 | 5.38% |
| 2025-11-07 | 11.78 | 11.66 | -0.11 | -0.93% | 11.62 | 11.83 | 101886 | 11916.89 | 3.80% |
| 2025-11-06 | 11.98 | 11.77 | -0.21 | -1.75% | 11.67 | 11.99 | 144886 | 17077.86 | 5.40% |
| 2025-11-05 | 11.63 | 11.98 | 0.25 | 2.13% | 11.51 | 12.10 | 211527 | 25180.18 | 7.88% |
| 2025-11-04 | 11.75 | 11.73 | -0.08 | -0.68% | 11.54 | 12.12 | 173223 | 20301.33 | 6.45% |
| 2025-11-03 | 11.80 | 11.81 | 0.02 | 0.17% | 11.51 | 11.86 | 177744 | 20780.71 | 6.62% |
| 2025-10-31 | 12.00 | 11.79 | -0.37 | -3.04% | 11.78 | 12.15 | 326914 | 38999.45 | 12.18% |
| 2025-10-30 | 12.02 | 12.16 | 0.46 | 3.93% | 11.94 | 12.78 | 570566 | 69957.81 | 21.25% |
| 2025-10-29 | 11.40 | 11.70 | 0.40 | 3.54% | 11.30 | 11.80 | 370610 | 43123.55 | 13.80% |
| 2025-10-28 | 10.95 | 11.30 | 0.24 | 2.17% | 10.90 | 11.50 | 279529 | 31497.18 | 10.41% |
| 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% |
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。
