| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 69.44 | 69.75 | 0.28 | 0.40% | 68.58 | 70.89 | 29513 | 20571.57 | 1.20% |
| 2025-12-11 | 69.06 | 69.47 | 0.41 | 0.59% | 68.08 | 70.17 | 23679 | 16373.53 | 0.96% |
| 2025-12-10 | 69.00 | 69.06 | -0.02 | -0.03% | 68.50 | 69.50 | 19397 | 13375.58 | 0.79% |
| 2025-12-09 | 66.80 | 69.08 | 2.53 | 3.80% | 66.43 | 69.08 | 44648 | 30435.97 | 1.82% |
| 2025-12-08 | 67.41 | 66.55 | 0.19 | 0.29% | 66.26 | 67.45 | 25025 | 16682.21 | 1.02% |
| 2025-12-05 | 68.20 | 66.36 | -1.95 | -2.85% | 65.24 | 68.30 | 48624 | 32155.61 | 1.98% |
| 2025-12-04 | 69.60 | 68.71 | -1.06 | -1.52% | 67.50 | 69.93 | 35146 | 24053.04 | 1.43% |
| 2025-12-03 | 71.03 | 69.77 | -1.36 | -1.91% | 69.50 | 71.48 | 24845 | 17388.78 | 1.01% |
| 2025-12-02 | 72.12 | 71.13 | -0.93 | -1.29% | 71.01 | 72.25 | 14283 | 10180.35 | 0.58% |
| 2025-12-01 | 71.60 | 72.06 | 0.67 | 0.94% | 70.96 | 72.64 | 18699 | 13424.58 | 0.76% |
| 2025-11-28 | 72.36 | 71.39 | -1.16 | -1.60% | 70.52 | 72.50 | 25257 | 18008.63 | 1.03% |
| 2025-11-27 | 72.84 | 72.55 | -0.29 | -0.40% | 72.12 | 73.31 | 20200 | 14703.64 | 0.82% |
| 2025-11-26 | 72.73 | 72.84 | 0.36 | 0.50% | 71.60 | 73.38 | 23719 | 17135.21 | 0.97% |
| 2025-11-25 | 72.50 | 72.48 | 0.39 | 0.54% | 71.51 | 72.72 | 18503 | 13377.08 | 0.75% |
| 2025-11-24 | 73.10 | 72.09 | -0.91 | -1.25% | 71.80 | 74.12 | 23807 | 17313.88 | 0.97% |
| 2025-11-21 | 74.18 | 73.00 | -1.79 | -2.39% | 72.92 | 75.95 | 23792 | 17697.18 | 0.97% |
| 2025-11-20 | 75.80 | 74.79 | -1.21 | -1.59% | 73.91 | 76.09 | 23894 | 17872.65 | 0.97% |
| 2025-11-19 | 74.64 | 76.00 | 1.40 | 1.88% | 74.43 | 76.53 | 29292 | 22161.71 | 1.19% |
| 2025-11-18 | 76.81 | 74.60 | -2.22 | -2.89% | 73.86 | 76.85 | 27479 | 20613.18 | 1.12% |
| 2025-11-17 | 76.12 | 76.82 | 0.21 | 0.27% | 75.91 | 77.43 | 21665 | 16629.90 | 0.88% |
| 2025-11-14 | 79.11 | 76.61 | -2.50 | -3.16% | 76.58 | 80.33 | 40681 | 31651.71 | 1.66% |
| 2025-11-13 | 78.31 | 79.11 | 0.26 | 0.33% | 77.12 | 80.06 | 49757 | 39041.07 | 2.02% |
| 2025-11-12 | 78.34 | 78.85 | 0.40 | 0.51% | 76.87 | 79.45 | 52115 | 40752.32 | 2.12% |
| 2025-11-11 | 77.07 | 78.45 | 1.37 | 1.78% | 75.69 | 79.55 | 61509 | 47923.48 | 2.50% |
| 2025-11-10 | 71.46 | 77.08 | 5.61 | 7.85% | 70.51 | 78.31 | 81468 | 61845.19 | 3.32% |
| 2025-11-07 | 71.30 | 71.47 | 0.14 | 0.20% | 70.69 | 73.34 | 27420 | 19766.70 | 1.12% |
| 2025-11-06 | 71.69 | 71.33 | -1.00 | -1.38% | 71.12 | 72.55 | 30545 | 21875.78 | 1.24% |
| 2025-11-05 | 72.80 | 72.33 | -0.28 | -0.39% | 72.27 | 74.99 | 45401 | 33320.20 | 1.85% |
| 2025-11-04 | 74.41 | 72.61 | -1.80 | -2.42% | 71.85 | 74.49 | 37230 | 27072.01 | 1.52% |
| 2025-11-03 | 73.20 | 74.41 | 1.05 | 1.43% | 73.00 | 75.00 | 52821 | 39231.27 | 2.15% |
| 2025-10-31 | 69.90 | 73.36 | 4.06 | 5.86% | 69.85 | 74.80 | 68890 | 49974.38 | 2.80% |
| 2025-10-30 | 69.86 | 69.30 | -1.10 | -1.56% | 69.21 | 71.31 | 21761 | 15253.80 | 0.89% |
| 2025-10-29 | 70.00 | 70.40 | 0.45 | 0.64% | 68.75 | 70.47 | 25335 | 17618.07 | 1.03% |
| 2025-10-28 | 71.99 | 69.95 | -0.40 | -0.57% | 68.97 | 72.06 | 41942 | 29607.62 | 1.71% |
| 2025-10-27 | 69.01 | 70.35 | 2.25 | 3.30% | 68.50 | 71.12 | 36493 | 25587.35 | 1.49% |
| 2025-10-24 | 68.50 | 68.10 | -0.45 | -0.66% | 68.08 | 69.47 | 21092 | 14469.75 | 0.86% |
| 2025-10-23 | 68.78 | 68.55 | -0.41 | -0.59% | 67.48 | 69.17 | 26271 | 17915.37 | 1.07% |
| 2025-10-22 | 69.77 | 68.96 | -0.81 | -1.16% | 68.80 | 70.50 | 21905 | 15179.70 | 0.89% |
| 2025-10-21 | 70.52 | 69.77 | -0.78 | -1.11% | 68.91 | 70.52 | 27895 | 19401.18 | 1.14% |
| 2025-10-20 | 74.04 | 70.55 | -3.45 | -4.66% | 69.74 | 74.08 | 41803 | 29875.96 | 1.70% |
| 2025-10-17 | 73.03 | 74.00 | 0.59 | 0.80% | 72.10 | 74.86 | 42322 | 31186.46 | 1.72% |
| 2025-10-16 | 74.30 | 73.41 | -1.08 | -1.45% | 72.88 | 75.41 | 32351 | 23908.03 | 1.32% |
| 2025-10-15 | 70.00 | 74.49 | 4.49 | 6.41% | 69.44 | 75.19 | 82272 | 60541.04 | 3.35% |
| 2025-10-14 | 68.41 | 70.00 | 1.50 | 2.19% | 67.21 | 70.49 | 43041 | 29627.58 | 1.75% |
| 2025-10-13 | 69.65 | 68.50 | -2.47 | -3.48% | 67.00 | 71.32 | 62244 | 42706.17 | 2.53% |
| 2025-10-10 | 68.75 | 70.97 | 1.87 | 2.71% | 68.59 | 73.73 | 59967 | 43100.83 | 2.44% |
| 2025-10-09 | 70.00 | 69.10 | -1.00 | -1.43% | 68.06 | 70.00 | 27138 | 18655.36 | 1.10% |
| 2025-09-30 | 69.21 | 70.10 | 1.24 | 1.80% | 68.61 | 70.75 | 22955 | 16009.40 | 0.93% |
| 2025-09-29 | 70.31 | 68.86 | -1.45 | -2.06% | 68.59 | 70.31 | 22666 | 15676.07 | 0.92% |
| 2025-09-26 | 70.10 | 70.31 | 0.16 | 0.23% | 69.38 | 71.19 | 21833 | 15392.31 | 0.89% |
| 2025-09-25 | 68.50 | 70.15 | 1.75 | 2.56% | 68.32 | 70.86 | 30700 | 21492.13 | 1.25% |
| 2025-09-24 | 66.50 | 68.40 | 1.75 | 2.63% | 65.90 | 69.39 | 33313 | 22803.54 | 1.36% |
| 2025-09-23 | 68.52 | 66.65 | -1.90 | -2.77% | 66.00 | 68.58 | 28443 | 18952.50 | 1.16% |
| 2025-09-22 | 70.80 | 68.55 | -2.10 | -2.97% | 68.05 | 70.80 | 27168 | 18748.72 | 1.11% |
| 2025-09-19 | 69.67 | 70.65 | 0.71 | 1.02% | 69.55 | 70.77 | 21903 | 15364.20 | 0.89% |
| 2025-09-18 | 71.67 | 69.94 | -1.73 | -2.41% | 69.40 | 71.67 | 35661 | 25031.43 | 1.45% |
| 2025-09-17 | 70.84 | 71.67 | 0.69 | 0.97% | 70.84 | 73.37 | 34420 | 24837.70 | 1.40% |
| 2025-09-16 | 70.43 | 70.98 | 0.55 | 0.78% | 70.00 | 71.85 | 32191 | 22963.03 | 1.31% |
| 2025-09-15 | 69.89 | 70.43 | 0.45 | 0.64% | 69.30 | 70.99 | 25371 | 17803.80 | 1.03% |
| 2025-09-12 | 70.10 | 69.98 | -0.24 | -0.34% | 69.90 | 71.49 | 35860 | 25290.93 | 1.46% |
| 2025-09-11 | 70.15 | 70.22 | -0.49 | -0.69% | 68.57 | 70.35 | 52069 | 36222.91 | 2.12% |
| 2025-09-10 | 71.83 | 70.71 | -1.59 | -2.20% | 69.70 | 72.18 | 43234 | 30488.35 | 1.76% |
| 2025-09-09 | 73.33 | 72.30 | -1.03 | -1.40% | 71.70 | 73.73 | 32695 | 23715.27 | 1.33% |
| 2025-09-08 | 71.63 | 73.33 | 1.16 | 1.61% | 71.51 | 74.40 | 43722 | 32005.45 | 1.78% |
| 2025-09-05 | 74.78 | 72.17 | -1.21 | -1.65% | 69.54 | 74.78 | 58948 | 41964.57 | 2.40% |
| 2025-09-04 | 74.21 | 73.38 | -0.92 | -1.24% | 72.11 | 75.70 | 45604 | 33539.48 | 1.86% |
| 2025-09-03 | 75.94 | 74.30 | -1.03 | -1.37% | 73.70 | 77.00 | 40033 | 30186.91 | 1.63% |
| 2025-09-02 | 75.55 | 75.33 | -0.20 | -0.26% | 74.91 | 78.41 | 63223 | 48481.71 | 2.57% |
| 2025-09-01 | 74.60 | 75.53 | 1.02 | 1.37% | 72.77 | 76.33 | 67775 | 50791.62 | 2.76% |
| 2025-08-29 | 69.50 | 74.51 | 5.29 | 7.64% | 69.29 | 74.98 | 88394 | 63838.66 | 3.60% |
| 2025-08-28 | 70.84 | 69.22 | -1.70 | -2.40% | 68.00 | 71.34 | 40468 | 28094.63 | 1.65% |
| 2025-08-27 | 71.88 | 70.92 | -1.06 | -1.47% | 70.89 | 72.26 | 30257 | 21615.24 | 1.23% |
| 2025-08-26 | 73.45 | 71.98 | -1.42 | -1.93% | 71.81 | 73.99 | 47090 | 34246.70 | 1.92% |
| 2025-08-25 | 71.30 | 73.40 | 1.75 | 2.44% | 71.30 | 74.20 | 55321 | 40240.70 | 2.25% |
| 2025-08-22 | 72.98 | 71.65 | -0.68 | -0.94% | 70.24 | 73.00 | 47794 | 33958.44 | 1.95% |
| 2025-08-21 | 74.96 | 72.33 | -1.63 | -2.20% | 72.00 | 76.22 | 49762 | 36560.96 | 2.03% |
| 2025-08-20 | 71.30 | 73.96 | 2.73 | 3.83% | 69.69 | 74.09 | 49480 | 35449.87 | 2.01% |
| 2025-08-19 | 73.65 | 71.23 | -2.57 | -3.48% | 70.86 | 73.90 | 31613 | 22811.60 | 1.29% |
| 2025-08-18 | 73.40 | 73.80 | 0.40 | 0.54% | 72.57 | 74.17 | 29174 | 21389.74 | 1.19% |
| 2025-08-15 | 71.62 | 73.40 | 1.76 | 2.46% | 71.29 | 75.58 | 40348 | 29882.07 | 1.64% |
盐津铺子(002847)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。
