| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 90.33 | 88.88 | -1.62 | -1.79% | 88.37 | 92.13 | 34410 | 30993.23 | 1.41% |
| 2025-04-25 | 88.80 | 90.50 | 1.27 | 1.42% | 88.73 | 93.60 | 43606 | 39684.06 | 1.78% |
| 2025-04-24 | 86.79 | 89.23 | 2.35 | 2.70% | 86.10 | 90.88 | 46258 | 41140.77 | 1.89% |
| 2025-04-23 | 79.00 | 86.88 | 3.75 | 4.51% | 78.00 | 89.04 | 97335 | 82720.62 | 3.98% |
| 2025-04-22 | 82.08 | 83.13 | 0.38 | 0.46% | 81.28 | 84.20 | 36711 | 30490.81 | 1.50% |
| 2025-04-21 | 81.20 | 82.75 | -0.85 | -1.02% | 81.00 | 85.69 | 54954 | 45614.75 | 2.25% |
| 2025-04-18 | 84.88 | 83.60 | -1.40 | -1.65% | 81.50 | 84.88 | 39313 | 32783.65 | 1.61% |
| 2025-04-17 | 84.09 | 85.00 | -0.98 | -1.14% | 82.31 | 89.60 | 61979 | 53474.63 | 2.53% |
| 2025-04-16 | 85.67 | 85.98 | -0.34 | -0.39% | 81.79 | 86.13 | 59405 | 49830.61 | 2.43% |
| 2025-04-15 | 80.87 | 86.32 | 4.64 | 5.68% | 78.41 | 89.85 | 75445 | 63609.30 | 3.08% |
| 2025-04-14 | 74.93 | 81.68 | 6.08 | 8.04% | 74.51 | 81.68 | 46939 | 37112.15 | 1.92% |
| 2025-04-11 | 74.50 | 75.60 | -2.02 | -2.60% | 74.42 | 77.70 | 37281 | 28226.61 | 1.52% |
| 2025-04-10 | 75.00 | 77.62 | 1.02 | 1.33% | 72.96 | 79.90 | 67382 | 51172.60 | 2.75% |
| 2025-04-09 | 75.48 | 76.60 | -0.42 | -0.55% | 72.53 | 80.00 | 62688 | 47096.08 | 2.56% |
| 2025-04-08 | 69.32 | 77.02 | 7.00 | 10.00% | 69.32 | 77.02 | 74453 | 54380.33 | 3.04% |
| 2025-04-07 | 70.50 | 70.02 | -2.78 | -3.82% | 65.52 | 72.80 | 72826 | 50694.48 | 2.98% |
| 2025-04-03 | 66.80 | 72.80 | 5.29 | 7.84% | 66.06 | 73.00 | 58475 | 41127.95 | 2.39% |
| 2025-04-02 | 66.79 | 67.51 | 0.28 | 0.42% | 66.10 | 69.75 | 47413 | 32290.13 | 1.94% |
| 2025-04-01 | 63.01 | 67.23 | 3.86 | 6.09% | 62.56 | 67.29 | 50778 | 33500.66 | 2.07% |
| 2025-03-31 | 60.00 | 63.37 | 2.52 | 4.14% | 60.00 | 64.48 | 49734 | 31468.31 | 2.03% |
| 2025-03-28 | 59.49 | 60.85 | 1.58 | 2.67% | 58.83 | 61.16 | 22775 | 13742.67 | 0.93% |
| 2025-03-27 | 56.78 | 59.27 | 2.38 | 4.18% | 56.41 | 59.59 | 32594 | 19131.78 | 1.33% |
| 2025-03-26 | 58.18 | 56.89 | -1.29 | -2.22% | 56.00 | 58.18 | 17712 | 10032.84 | 0.72% |
| 2025-03-25 | 59.50 | 58.18 | -1.20 | -2.02% | 57.33 | 59.61 | 11754 | 6834.03 | 0.48% |
| 2025-03-24 | 57.89 | 59.38 | 1.61 | 2.79% | 57.75 | 59.41 | 24674 | 14504.04 | 1.01% |
| 2025-03-21 | 57.16 | 57.77 | 0.49 | 0.86% | 57.01 | 58.38 | 17003 | 9841.41 | 0.69% |
| 2025-03-20 | 57.29 | 57.28 | -0.22 | -0.38% | 57.21 | 58.30 | 13279 | 7648.73 | 0.54% |
| 2025-03-19 | 58.69 | 57.50 | -1.20 | -2.04% | 57.25 | 58.75 | 15550 | 8966.11 | 0.64% |
| 2025-03-18 | 58.03 | 58.70 | 0.66 | 1.14% | 58.02 | 59.23 | 21072 | 12338.08 | 0.86% |
| 2025-03-17 | 59.96 | 58.04 | -1.70 | -2.85% | 57.89 | 61.40 | 33108 | 19638.76 | 1.35% |
| 2025-03-14 | 60.28 | 59.74 | -0.38 | -0.63% | 58.17 | 60.33 | 31650 | 18814.17 | 1.29% |
| 2025-03-13 | 59.25 | 60.12 | 0.84 | 1.42% | 58.11 | 60.85 | 31196 | 18730.54 | 1.27% |
| 2025-03-12 | 56.00 | 59.28 | 3.23 | 5.76% | 55.89 | 61.16 | 61631 | 36272.59 | 2.52% |
| 2025-03-11 | 54.19 | 56.05 | 1.32 | 2.41% | 53.50 | 56.30 | 24858 | 13675.62 | 1.02% |
| 2025-03-10 | 54.05 | 54.73 | 0.61 | 1.13% | 53.35 | 54.99 | 16246 | 8805.40 | 0.66% |
| 2025-03-07 | 53.35 | 54.12 | 0.22 | 0.41% | 52.87 | 54.99 | 21684 | 11701.10 | 0.89% |
| 2025-03-06 | 53.00 | 53.90 | 0.53 | 0.99% | 52.33 | 54.01 | 29723 | 15757.10 | 1.21% |
| 2025-03-05 | 52.73 | 53.37 | 0.60 | 1.14% | 52.50 | 53.83 | 20003 | 10685.20 | 0.82% |
| 2025-03-04 | 54.14 | 52.77 | -1.28 | -2.37% | 52.69 | 54.20 | 20054 | 10674.04 | 0.82% |
| 2025-03-03 | 56.90 | 54.05 | -2.90 | -5.09% | 53.60 | 56.94 | 49570 | 27174.12 | 2.03% |
| 2025-02-28 | 55.70 | 56.95 | 1.15 | 2.06% | 55.26 | 58.00 | 64581 | 36998.25 | 2.64% |
| 2025-02-27 | 53.04 | 55.80 | 2.64 | 4.97% | 52.95 | 55.95 | 44948 | 24844.50 | 1.84% |
| 2025-02-26 | 52.57 | 53.16 | 0.31 | 0.59% | 51.69 | 53.56 | 27459 | 14455.74 | 1.12% |
| 2025-02-25 | 52.70 | 52.85 | 0.46 | 0.88% | 52.13 | 53.89 | 31666 | 16830.17 | 1.29% |
| 2025-02-24 | 49.69 | 52.39 | 2.72 | 5.48% | 49.68 | 53.65 | 53522 | 27893.50 | 2.19% |
| 2025-02-21 | 50.33 | 49.67 | -0.84 | -1.66% | 49.60 | 50.67 | 19710 | 9821.09 | 0.81% |
| 2025-02-20 | 49.65 | 50.51 | 0.84 | 1.69% | 49.06 | 50.97 | 22134 | 11093.75 | 0.90% |
| 2025-02-19 | 49.52 | 49.67 | -0.35 | -0.70% | 49.04 | 49.80 | 20616 | 10196.99 | 0.84% |
| 2025-02-18 | 50.80 | 50.02 | -0.86 | -1.69% | 49.61 | 51.28 | 23356 | 11789.98 | 0.95% |
| 2025-02-17 | 51.27 | 50.88 | -0.63 | -1.22% | 50.47 | 51.46 | 18752 | 9538.10 | 0.77% |
| 2025-02-14 | 51.43 | 51.51 | -0.27 | -0.52% | 50.41 | 51.98 | 27720 | 14165.38 | 1.13% |
| 2025-02-13 | 52.33 | 51.78 | -0.56 | -1.07% | 51.54 | 52.45 | 18874 | 9796.09 | 0.77% |
| 2025-02-12 | 53.32 | 52.34 | -1.01 | -1.89% | 51.80 | 53.32 | 23433 | 12258.41 | 0.96% |
| 2025-02-11 | 52.54 | 53.35 | 1.05 | 2.01% | 52.08 | 53.73 | 36120 | 19122.87 | 1.48% |
| 2025-02-10 | 50.89 | 52.30 | 1.42 | 2.79% | 50.22 | 52.86 | 44818 | 23157.63 | 1.83% |
| 2025-02-07 | 50.00 | 50.88 | 0.39 | 0.77% | 49.66 | 51.40 | 29679 | 15048.52 | 1.21% |
| 2025-02-06 | 50.50 | 50.49 | -0.24 | -0.47% | 49.50 | 50.86 | 35128 | 17608.58 | 1.44% |
| 2025-02-05 | 53.60 | 50.73 | -2.59 | -4.86% | 50.40 | 54.00 | 38116 | 19608.03 | 1.56% |
| 2025-01-27 | 53.98 | 53.32 | -0.71 | -1.31% | 53.32 | 54.82 | 18576 | 10015.20 | 0.76% |
| 2025-01-24 | 53.99 | 54.03 | -0.19 | -0.35% | 52.92 | 54.48 | 33562 | 18021.78 | 1.37% |
| 2025-01-23 | 56.34 | 54.22 | -2.39 | -4.22% | 53.50 | 56.61 | 51519 | 28037.85 | 2.11% |
| 2025-01-22 | 57.89 | 56.61 | -1.89 | -3.23% | 56.41 | 58.51 | 32108 | 18278.11 | 1.31% |
| 2025-01-21 | 58.09 | 58.50 | 0.85 | 1.47% | 56.88 | 58.75 | 24630 | 14275.45 | 1.01% |
| 2025-01-20 | 59.19 | 57.65 | -1.26 | -2.14% | 57.10 | 60.10 | 33486 | 19613.56 | 1.37% |
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。
