| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 57.05 | 58.91 | 1.75 | 3.06% | 56.12 | 59.48 | 34612 | 20299.07 | 1.41% |
| 2025-01-16 | 56.88 | 57.16 | 0.24 | 0.42% | 56.12 | 58.11 | 23056 | 13208.51 | 0.94% |
| 2025-01-15 | 59.22 | 56.92 | -2.08 | -3.53% | 56.71 | 59.74 | 25351 | 14596.48 | 1.04% |
| 2025-01-14 | 57.30 | 59.00 | 2.00 | 3.51% | 56.68 | 59.21 | 27666 | 16069.15 | 1.13% |
| 2025-01-13 | 57.75 | 57.00 | -0.87 | -1.50% | 56.33 | 58.20 | 22100 | 12610.83 | 0.90% |
| 2025-01-10 | 58.99 | 57.87 | -1.13 | -1.92% | 57.86 | 59.41 | 20821 | 12218.06 | 0.85% |
| 2025-01-09 | 60.23 | 59.00 | -1.85 | -3.04% | 58.00 | 61.30 | 36961 | 21965.69 | 1.51% |
| 2025-01-08 | 60.20 | 60.85 | 0.48 | 0.80% | 59.29 | 61.50 | 31909 | 19279.17 | 1.30% |
| 2025-01-07 | 60.12 | 60.37 | 0.02 | 0.03% | 59.71 | 61.25 | 29719 | 17909.53 | 1.21% |
| 2025-01-06 | 61.99 | 60.35 | -3.05 | -4.81% | 59.80 | 63.86 | 46601 | 28672.96 | 1.90% |
| 2025-01-03 | 62.18 | 63.40 | -0.88 | -1.37% | 62.18 | 65.97 | 42572 | 27147.82 | 1.74% |
| 2025-01-02 | 61.98 | 64.28 | 1.68 | 2.68% | 61.59 | 66.18 | 62793 | 40203.53 | 2.57% |
| 2024-12-31 | 61.70 | 62.60 | 0.90 | 1.46% | 61.50 | 64.00 | 35368 | 22198.03 | 1.45% |
| 2024-12-30 | 60.50 | 61.70 | 1.04 | 1.71% | 59.82 | 63.25 | 34367 | 21291.18 | 1.41% |
| 2024-12-27 | 60.01 | 60.66 | 0.49 | 0.81% | 59.53 | 61.58 | 33098 | 20101.17 | 1.36% |
| 2024-12-26 | 60.58 | 60.17 | -0.41 | -0.68% | 59.51 | 60.90 | 26063 | 15665.69 | 1.07% |
| 2024-12-25 | 61.81 | 60.58 | -1.38 | -2.23% | 59.50 | 62.50 | 36374 | 22043.04 | 1.49% |
| 2024-12-24 | 59.77 | 61.96 | 0.88 | 1.44% | 59.63 | 62.53 | 59284 | 36288.12 | 2.43% |
| 2024-12-23 | 58.97 | 61.08 | 1.26 | 2.11% | 58.30 | 62.85 | 94048 | 57422.88 | 3.85% |
| 2024-12-20 | 55.81 | 59.82 | 5.44 | 10.00% | 55.81 | 59.82 | 69621 | 41270.12 | 2.85% |
| 2024-12-19 | 54.43 | 54.38 | -0.47 | -0.86% | 53.00 | 54.59 | 14183 | 7634.20 | 0.58% |
| 2024-12-18 | 55.23 | 54.85 | -0.38 | -0.69% | 54.75 | 55.86 | 12686 | 7002.13 | 0.52% |
| 2024-12-17 | 56.88 | 55.23 | -0.93 | -1.66% | 54.96 | 56.93 | 23049 | 12790.71 | 0.94% |
| 2024-12-16 | 57.03 | 56.16 | -0.64 | -1.13% | 54.80 | 57.28 | 30122 | 16910.45 | 1.23% |
| 2024-12-13 | 56.43 | 56.80 | 0.08 | 0.14% | 56.00 | 58.30 | 53028 | 30455.31 | 2.17% |
| 2024-12-12 | 54.80 | 56.72 | 1.83 | 3.33% | 54.66 | 56.87 | 38103 | 21378.56 | 1.56% |
| 2024-12-11 | 53.23 | 54.89 | 1.92 | 3.62% | 52.91 | 55.30 | 26096 | 14256.61 | 1.07% |
| 2024-12-10 | 53.02 | 52.97 | 1.67 | 3.26% | 52.76 | 54.88 | 28408 | 15260.05 | 1.16% |
| 2024-12-09 | 51.70 | 51.30 | -0.40 | -0.77% | 51.03 | 52.08 | 8719 | 4490.32 | 0.36% |
| 2024-12-06 | 51.45 | 51.70 | 0.24 | 0.47% | 50.80 | 51.89 | 15894 | 8178.21 | 0.65% |
| 2024-12-05 | 52.17 | 51.46 | -0.92 | -1.76% | 51.10 | 52.30 | 12379 | 6375.87 | 0.51% |
| 2024-12-04 | 52.73 | 52.38 | -0.62 | -1.17% | 52.13 | 53.97 | 14400 | 7606.90 | 0.59% |
| 2024-12-03 | 53.29 | 53.00 | -0.49 | -0.92% | 52.46 | 53.30 | 12332 | 6516.34 | 0.50% |
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。
