| 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 | 68.23 | 68.11 | -0.04 | -0.06% | 66.85 | 69.11 | 27990 | 18949.85 | 1.13% |
| 2026-02-02 | 67.66 | 68.15 | 0.14 | 0.21% | 67.58 | 69.48 | 26821 | 18366.70 | 1.09% |
| 2026-01-30 | 69.61 | 68.01 | -1.59 | -2.28% | 68.01 | 69.99 | 28716 | 19728.03 | 1.16% |
| 2026-01-29 | 68.60 | 69.60 | 0.98 | 1.43% | 68.02 | 69.66 | 34181 | 23612.98 | 1.38% |
| 2026-01-28 | 70.00 | 68.62 | -0.62 | -0.90% | 68.20 | 70.54 | 37411 | 25786.77 | 1.52% |
| 2026-01-27 | 70.68 | 69.24 | -1.45 | -2.05% | 68.55 | 70.85 | 33639 | 23292.42 | 1.36% |
| 2026-01-26 | 71.05 | 70.69 | -0.43 | -0.60% | 69.60 | 71.51 | 31704 | 22291.04 | 1.28% |
| 2026-01-23 | 72.00 | 71.12 | -0.81 | -1.13% | 70.53 | 72.06 | 38200 | 27173.27 | 1.55% |
| 2026-01-22 | 72.71 | 71.93 | -0.61 | -0.84% | 71.80 | 72.98 | 26791 | 19336.10 | 1.09% |
| 2026-01-21 | 74.01 | 72.54 | -1.28 | -1.73% | 72.13 | 74.30 | 31771 | 23116.36 | 1.29% |
| 2026-01-20 | 75.04 | 73.82 | -1.22 | -1.63% | 73.00 | 75.20 | 37749 | 27814.46 | 1.53% |
| 2026-01-19 | 72.34 | 75.04 | 2.85 | 3.95% | 71.20 | 75.93 | 55907 | 41660.11 | 2.26% |
| 2026-01-16 | 72.89 | 72.19 | -0.49 | -0.67% | 71.66 | 73.25 | 22235 | 16061.15 | 0.90% |
| 2026-01-15 | 73.02 | 72.68 | -0.76 | -1.03% | 72.52 | 74.78 | 20086 | 14721.75 | 0.82% |
| 2026-01-14 | 74.15 | 73.44 | -0.83 | -1.12% | 72.90 | 75.28 | 35720 | 26492.51 | 1.45% |
| 2026-01-13 | 75.64 | 74.27 | -1.43 | -1.89% | 73.71 | 75.71 | 48427 | 36119.51 | 1.97% |
| 2026-01-12 | 72.68 | 75.70 | 3.02 | 4.16% | 72.05 | 76.38 | 61007 | 45294.82 | 2.48% |
| 2026-01-09 | 72.27 | 72.68 | 0.40 | 0.55% | 71.16 | 72.80 | 31133 | 22435.71 | 1.26% |
| 2026-01-08 | 70.55 | 72.28 | 1.36 | 1.92% | 70.30 | 72.50 | 41247 | 29470.55 | 1.68% |
| 2026-01-07 | 70.58 | 70.92 | 0.34 | 0.48% | 70.18 | 71.40 | 27463 | 19458.19 | 1.12% |
| 2026-01-06 | 70.42 | 70.58 | 0.18 | 0.26% | 70.13 | 71.00 | 25926 | 18291.35 | 1.05% |
| 2026-01-05 | 68.33 | 70.40 | 2.09 | 3.06% | 68.33 | 71.15 | 42105 | 29589.30 | 1.71% |
| 2025-12-31 | 68.76 | 68.31 | -0.46 | -0.67% | 68.17 | 68.90 | 19056 | 13044.40 | 0.77% |
| 2025-12-30 | 69.70 | 68.77 | -0.87 | -1.25% | 68.73 | 70.35 | 24049 | 16693.21 | 0.98% |
| 2025-12-29 | 69.71 | 69.64 | -0.26 | -0.37% | 69.10 | 70.19 | 16703 | 11615.34 | 0.68% |
| 2025-12-26 | 70.40 | 69.90 | -0.41 | -0.58% | 69.77 | 70.50 | 16712 | 11689.49 | 0.68% |
| 2025-12-25 | 70.80 | 70.31 | -0.08 | -0.11% | 69.67 | 70.80 | 23281 | 16342.70 | 0.95% |
| 2025-12-24 | 71.22 | 70.39 | -0.91 | -1.28% | 70.17 | 71.22 | 25868 | 18270.26 | 1.05% |
| 2025-12-23 | 72.24 | 71.30 | -1.03 | -1.42% | 70.55 | 72.33 | 30252 | 21500.45 | 1.23% |
| 2025-12-22 | 73.83 | 72.33 | -0.69 | -0.94% | 71.36 | 74.07 | 34460 | 24894.54 | 1.40% |
| 2025-12-19 | 70.80 | 73.02 | 2.00 | 2.82% | 70.11 | 73.27 | 41567 | 30030.01 | 1.69% |
| 2025-12-18 | 72.18 | 71.02 | 0.32 | 0.45% | 70.86 | 73.46 | 53267 | 38450.28 | 2.17% |
| 2025-12-17 | 69.60 | 70.70 | 1.20 | 1.73% | 67.77 | 71.74 | 40383 | 28412.19 | 1.64% |
| 2025-12-16 | 69.25 | 69.50 | 0.34 | 0.49% | 68.50 | 70.90 | 30064 | 20985.86 | 1.22% |
| 2025-12-15 | 69.75 | 69.16 | -0.59 | -0.85% | 68.88 | 69.90 | 18628 | 12912.44 | 0.76% |
| 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% |
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。
