| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 72.74 | 71.64 | -1.32 | -1.81% | 71.00 | 72.74 | 27170 | 19501.82 | 1.11% |
| 2025-08-13 | 73.00 | 72.96 | 0.54 | 0.75% | 70.87 | 73.97 | 29114 | 21093.93 | 1.18% |
| 2025-08-12 | 70.90 | 72.42 | 1.52 | 2.14% | 70.70 | 72.63 | 29780 | 21416.66 | 1.21% |
| 2025-08-11 | 70.54 | 70.90 | 0.08 | 0.11% | 69.75 | 71.48 | 26589 | 18793.86 | 1.08% |
| 2025-08-08 | 72.84 | 70.82 | -2.02 | -2.77% | 69.80 | 73.73 | 30252 | 21545.96 | 1.23% |
| 2025-08-07 | 70.41 | 72.84 | 2.12 | 3.00% | 69.71 | 73.87 | 42022 | 30335.61 | 1.71% |
| 2025-08-06 | 70.70 | 70.72 | 0.04 | 0.06% | 69.03 | 71.15 | 21877 | 15355.33 | 0.89% |
| 2025-08-05 | 68.60 | 70.68 | 2.19 | 3.20% | 68.21 | 71.95 | 61469 | 43409.89 | 2.50% |
| 2025-08-04 | 67.83 | 68.49 | 0.59 | 0.87% | 67.45 | 69.18 | 25639 | 17583.89 | 1.04% |
| 2025-08-01 | 67.80 | 67.90 | -0.18 | -0.26% | 67.40 | 68.75 | 21032 | 14262.07 | 0.86% |
| 2025-07-31 | 69.92 | 68.08 | -2.37 | -3.36% | 67.96 | 71.09 | 30220 | 20790.50 | 1.23% |
| 2025-07-30 | 69.70 | 70.45 | 0.76 | 1.09% | 68.10 | 70.55 | 40430 | 28168.15 | 1.65% |
| 2025-07-29 | 74.10 | 69.69 | -4.62 | -6.22% | 69.50 | 74.68 | 50140 | 35450.81 | 2.04% |
| 2025-07-28 | 75.30 | 74.31 | -0.72 | -0.96% | 74.13 | 76.84 | 23596 | 17708.52 | 0.96% |
| 2025-07-25 | 73.98 | 75.03 | 0.85 | 1.15% | 73.98 | 75.70 | 20085 | 15076.68 | 0.82% |
| 2025-07-24 | 74.75 | 74.18 | -0.57 | -0.76% | 73.30 | 75.35 | 19217 | 14193.07 | 0.78% |
| 2025-07-23 | 75.20 | 74.75 | -0.25 | -0.33% | 74.60 | 75.80 | 11930 | 8960.48 | 0.49% |
| 2025-07-22 | 74.43 | 75.00 | 0.40 | 0.54% | 74.07 | 76.11 | 19153 | 14442.42 | 0.78% |
| 2025-07-21 | 74.60 | 74.60 | -0.09 | -0.12% | 73.86 | 75.48 | 17606 | 13150.35 | 0.72% |
| 2025-07-18 | 75.06 | 74.69 | -0.71 | -0.94% | 73.70 | 75.63 | 16938 | 12581.55 | 0.69% |
| 2025-07-17 | 74.51 | 75.40 | 0.76 | 1.02% | 73.61 | 75.63 | 22267 | 16663.95 | 0.91% |
| 2025-07-16 | 73.40 | 74.64 | 0.84 | 1.14% | 73.40 | 75.86 | 26793 | 20054.27 | 1.09% |
| 2025-07-15 | 74.12 | 73.80 | -1.04 | -1.39% | 70.67 | 75.00 | 49171 | 35766.29 | 2.00% |
| 2025-07-14 | 74.30 | 74.84 | 0.69 | 0.93% | 74.26 | 75.58 | 22471 | 16865.53 | 0.91% |
| 2025-07-11 | 73.97 | 74.15 | 0.15 | 0.20% | 73.51 | 75.78 | 22523 | 16759.76 | 0.92% |
| 2025-07-10 | 79.00 | 74.00 | -4.70 | -5.97% | 73.00 | 79.00 | 56430 | 42269.27 | 2.30% |
| 2025-07-09 | 78.20 | 79.70 | 1.50 | 1.92% | 78.00 | 80.56 | 24128 | 19241.18 | 0.98% |
| 2025-07-08 | 78.01 | 78.20 | 0.15 | 0.19% | 76.69 | 78.79 | 17461 | 13649.33 | 0.71% |
| 2025-07-07 | 77.57 | 78.05 | 0.49 | 0.63% | 77.08 | 79.21 | 18335 | 14396.63 | 0.75% |
| 2025-07-04 | 77.74 | 77.56 | -0.33 | -0.42% | 76.65 | 78.20 | 16718 | 12936.53 | 0.68% |
| 2025-07-03 | 78.24 | 77.89 | -0.36 | -0.46% | 77.52 | 79.70 | 19338 | 15166.53 | 0.79% |
| 2025-07-02 | 80.95 | 78.25 | -3.10 | -3.81% | 78.10 | 81.35 | 20535 | 16249.60 | 0.84% |
| 2025-07-01 | 80.10 | 81.35 | 0.95 | 1.18% | 79.71 | 81.73 | 18626 | 15118.66 | 0.76% |
| 2025-06-30 | 78.11 | 80.40 | 1.70 | 2.16% | 77.50 | 80.78 | 29039 | 23009.14 | 1.18% |
| 2025-06-27 | 79.96 | 78.70 | -1.56 | -1.94% | 78.66 | 80.27 | 16849 | 13341.64 | 0.69% |
| 2025-06-26 | 81.08 | 80.26 | -0.82 | -1.01% | 79.89 | 81.19 | 16304 | 13074.26 | 0.67% |
| 2025-06-25 | 81.35 | 81.08 | -0.04 | -0.05% | 80.58 | 81.81 | 16052 | 13026.81 | 0.66% |
| 2025-06-24 | 80.60 | 81.12 | 0.52 | 0.65% | 80.10 | 81.49 | 16722 | 13496.92 | 0.68% |
| 2025-06-23 | 80.02 | 80.60 | -0.20 | -0.25% | 79.71 | 81.44 | 17333 | 13931.41 | 0.71% |
| 2025-06-20 | 79.29 | 80.80 | 1.51 | 1.90% | 79.29 | 82.56 | 27353 | 22173.69 | 1.12% |
| 2025-06-19 | 82.78 | 79.29 | -2.70 | -3.29% | 78.95 | 82.85 | 31126 | 24911.51 | 1.27% |
| 2025-06-18 | 82.20 | 81.99 | 0.09 | 0.11% | 81.42 | 83.30 | 29428 | 24149.49 | 1.20% |
| 2025-06-17 | 85.50 | 81.90 | -3.86 | -4.50% | 81.90 | 86.75 | 41500 | 34752.77 | 1.70% |
| 2025-06-16 | 86.10 | 85.76 | -1.34 | -1.54% | 85.25 | 87.09 | 17631 | 15169.16 | 0.72% |
| 2025-06-13 | 89.34 | 87.10 | -2.34 | -2.62% | 85.50 | 89.34 | 24802 | 21519.86 | 1.01% |
| 2025-06-12 | 87.80 | 89.44 | 1.64 | 1.87% | 87.10 | 90.17 | 21578 | 19216.52 | 0.88% |
| 2025-06-11 | 88.73 | 87.80 | -1.22 | -1.37% | 87.01 | 89.12 | 21030 | 18508.64 | 0.86% |
| 2025-06-10 | 88.78 | 89.02 | 0.24 | 0.27% | 87.80 | 90.54 | 14518 | 12926.53 | 0.59% |
| 2025-06-09 | 88.37 | 88.78 | 0.28 | 0.32% | 87.30 | 89.46 | 18902 | 16727.16 | 0.77% |
| 2025-06-06 | 89.08 | 88.50 | -1.31 | -1.46% | 87.25 | 90.36 | 27054 | 23863.34 | 1.11% |
| 2025-06-05 | 97.31 | 89.81 | -7.90 | -8.09% | 89.78 | 97.31 | 53398 | 49153.96 | 2.18% |
| 2025-06-04 | 91.81 | 97.71 | 5.43 | 5.88% | 91.63 | 99.98 | 48878 | 47608.15 | 2.00% |
| 2025-06-03 | 87.56 | 92.28 | 3.95 | 4.47% | 86.70 | 92.53 | 33329 | 30283.03 | 1.36% |
| 2025-05-30 | 86.45 | 88.33 | 1.03 | 1.18% | 86.40 | 89.23 | 18760 | 16488.74 | 0.77% |
| 2025-05-29 | 88.00 | 87.30 | -0.44 | -0.50% | 86.50 | 88.57 | 27929 | 24357.19 | 1.14% |
| 2025-05-28 | 87.44 | 87.74 | -0.26 | -0.30% | 86.60 | 88.78 | 22775 | 20030.71 | 0.93% |
| 2025-05-27 | 90.92 | 88.00 | -2.28 | -2.53% | 87.45 | 91.80 | 28205 | 24974.55 | 1.15% |
| 2025-05-26 | 89.92 | 90.28 | 0.46 | 0.51% | 89.78 | 92.68 | 15549 | 14153.40 | 0.64% |
| 2025-05-23 | 91.52 | 89.82 | -2.54 | -2.75% | 88.98 | 93.74 | 22778 | 20574.31 | 0.93% |
| 2025-05-22 | 90.70 | 92.36 | 0.48 | 0.52% | 90.70 | 94.50 | 20684 | 19238.20 | 0.85% |
| 2025-05-21 | 93.43 | 91.88 | -1.55 | -1.66% | 91.67 | 94.56 | 28763 | 26730.36 | 1.18% |
| 2025-05-20 | 90.60 | 93.43 | 3.14 | 3.48% | 90.60 | 97.30 | 52637 | 49739.54 | 2.15% |
| 2025-05-19 | 89.47 | 90.29 | 0.83 | 0.93% | 85.00 | 90.71 | 38696 | 33975.06 | 1.58% |
| 2025-05-16 | 90.74 | 89.46 | -1.29 | -1.42% | 88.70 | 91.29 | 17042 | 15302.98 | 0.70% |
| 2025-05-15 | 89.15 | 90.75 | 1.24 | 1.39% | 88.00 | 91.72 | 21253 | 19128.98 | 0.87% |
| 2025-05-14 | 89.60 | 89.51 | -1.09 | -1.20% | 88.81 | 91.02 | 18092 | 16263.86 | 0.74% |
| 2025-05-13 | 88.08 | 90.60 | 2.53 | 2.87% | 87.00 | 91.99 | 27029 | 24277.97 | 1.10% |
| 2025-05-12 | 88.70 | 88.07 | -0.72 | -0.81% | 87.40 | 89.50 | 24776 | 21861.35 | 1.01% |
| 2025-05-09 | 86.81 | 88.79 | 1.91 | 2.20% | 86.50 | 89.97 | 19444 | 17250.58 | 0.79% |
| 2025-05-08 | 89.30 | 86.88 | -2.42 | -2.71% | 86.50 | 89.30 | 20906 | 18270.80 | 0.85% |
| 2025-05-07 | 87.32 | 89.30 | 2.00 | 2.29% | 87.32 | 90.27 | 30385 | 27143.96 | 1.24% |
| 2025-05-06 | 88.50 | 87.30 | -2.50 | -2.78% | 86.08 | 89.48 | 40899 | 35736.54 | 1.67% |
| 2025-04-30 | 92.61 | 89.80 | -2.81 | -3.03% | 89.41 | 95.00 | 45240 | 41642.91 | 1.85% |
| 2025-04-29 | 88.30 | 92.61 | 3.73 | 4.20% | 88.30 | 92.88 | 28655 | 26027.53 | 1.17% |
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。
