| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 63.28 | 65.33 | 1.17 | 1.82% | 61.11 | 67.67 | 131987 | 84724.88 | 4.48% |
| 2025-05-16 | 62.76 | 64.16 | 0.77 | 1.21% | 61.35 | 67.99 | 118836 | 76802.99 | 4.03% |
| 2025-05-15 | 60.86 | 63.39 | 2.47 | 4.05% | 59.65 | 64.25 | 92882 | 57483.60 | 3.15% |
| 2025-05-14 | 60.20 | 60.92 | 0.08 | 0.13% | 59.43 | 62.05 | 79053 | 48048.21 | 2.68% |
| 2025-05-13 | 57.27 | 60.84 | 3.55 | 6.20% | 56.51 | 61.48 | 106318 | 62744.29 | 3.61% |
| 2025-05-12 | 56.88 | 57.29 | 0.46 | 0.81% | 56.03 | 57.98 | 65585 | 37534.41 | 2.22% |
| 2025-05-09 | 55.21 | 56.83 | 1.28 | 2.30% | 55.21 | 57.55 | 77385 | 43884.59 | 2.62% |
| 2025-05-08 | 56.10 | 55.55 | -0.99 | -1.75% | 55.20 | 56.73 | 86920 | 48539.90 | 2.95% |
| 2025-05-07 | 56.87 | 56.54 | -0.44 | -0.77% | 55.95 | 60.20 | 100202 | 57563.21 | 3.40% |
| 2025-05-06 | 56.45 | 56.98 | 0.53 | 0.94% | 55.53 | 57.23 | 89519 | 50522.64 | 3.04% |
| 2025-04-30 | 56.80 | 56.45 | -1.36 | -2.35% | 56.10 | 59.20 | 115158 | 65973.19 | 3.91% |
| 2025-04-29 | 53.57 | 57.81 | 4.41 | 8.26% | 53.23 | 58.70 | 147110 | 82800.22 | 4.99% |
| 2025-04-28 | 53.92 | 53.40 | -0.80 | -1.48% | 52.70 | 54.49 | 96416 | 51523.93 | 3.27% |
| 2025-04-25 | 54.51 | 54.20 | 0.76 | 1.42% | 53.25 | 57.03 | 180948 | 99233.13 | 6.14% |
| 2025-04-24 | 47.82 | 53.44 | 4.86 | 10.00% | 47.61 | 53.44 | 119676 | 62206.35 | 4.06% |
| 2025-04-23 | 47.52 | 48.58 | 0.47 | 0.98% | 46.01 | 50.33 | 98364 | 47108.64 | 3.34% |
| 2025-04-22 | 48.50 | 48.11 | -1.11 | -2.26% | 47.30 | 50.60 | 88238 | 42947.75 | 2.99% |
| 2025-04-21 | 46.20 | 49.22 | 2.28 | 4.86% | 45.90 | 49.22 | 66582 | 31618.73 | 2.26% |
| 2025-04-18 | 47.00 | 46.94 | 0.14 | 0.30% | 45.78 | 47.15 | 48300 | 22405.75 | 1.64% |
| 2025-04-17 | 43.82 | 46.80 | 2.72 | 6.17% | 43.60 | 47.09 | 80424 | 36970.51 | 2.73% |
| 2025-04-16 | 45.54 | 44.08 | -1.48 | -3.25% | 43.50 | 45.55 | 53183 | 23519.28 | 1.80% |
| 2025-04-15 | 44.51 | 45.56 | 0.95 | 2.13% | 44.34 | 46.18 | 60744 | 27571.46 | 2.06% |
| 2025-04-14 | 43.30 | 44.61 | 1.95 | 4.57% | 43.13 | 45.70 | 67342 | 29974.29 | 2.28% |
| 2025-04-11 | 41.43 | 42.66 | 0.88 | 2.11% | 41.38 | 42.90 | 37846 | 16054.38 | 1.28% |
| 2025-04-10 | 41.57 | 41.78 | 0.08 | 0.19% | 41.34 | 44.13 | 80040 | 34245.43 | 2.71% |
| 2025-04-09 | 38.95 | 41.70 | 1.92 | 4.83% | 37.97 | 42.49 | 82966 | 33438.87 | 2.81% |
| 2025-04-08 | 37.28 | 39.78 | 2.80 | 7.57% | 37.28 | 40.12 | 95734 | 36906.50 | 3.25% |
| 2025-04-07 | 38.80 | 36.98 | -4.11 | -10.00% | 36.98 | 40.72 | 81622 | 31754.21 | 2.77% |
| 2025-04-03 | 41.63 | 41.09 | -1.23 | -2.91% | 39.20 | 41.99 | 101200 | 40792.82 | 3.43% |
| 2025-04-02 | 43.06 | 42.32 | -0.81 | -1.88% | 42.00 | 43.20 | 39455 | 16772.20 | 1.34% |
| 2025-04-01 | 43.20 | 43.13 | -0.05 | -0.12% | 42.43 | 44.15 | 46358 | 20036.70 | 1.58% |
| 2025-03-31 | 42.10 | 43.18 | 0.71 | 1.67% | 42.00 | 43.50 | 56345 | 24098.61 | 1.92% |
| 2025-03-28 | 41.41 | 42.47 | 1.05 | 2.54% | 41.13 | 43.13 | 56894 | 24134.21 | 1.93% |
| 2025-03-27 | 40.48 | 41.42 | 0.92 | 2.27% | 40.33 | 42.30 | 38745 | 16063.03 | 1.32% |
| 2025-03-26 | 40.69 | 40.50 | -0.18 | -0.44% | 40.28 | 40.88 | 27482 | 11153.83 | 0.93% |
| 2025-03-25 | 41.66 | 40.68 | -0.99 | -2.38% | 40.40 | 42.13 | 36919 | 15129.14 | 1.26% |
| 2025-03-24 | 40.95 | 41.67 | 0.64 | 1.56% | 40.82 | 41.95 | 32918 | 13632.20 | 1.12% |
| 2025-03-21 | 42.00 | 41.03 | -1.28 | -3.03% | 40.40 | 42.86 | 64888 | 26842.84 | 2.21% |
| 2025-03-20 | 42.25 | 42.31 | 0.06 | 0.14% | 41.93 | 43.11 | 39894 | 16964.26 | 1.36% |
| 2025-03-19 | 41.98 | 42.25 | 0.22 | 0.52% | 41.62 | 42.45 | 30132 | 12685.76 | 1.02% |
| 2025-03-18 | 41.90 | 42.03 | 0.13 | 0.31% | 41.33 | 42.68 | 45853 | 19145.83 | 1.56% |
| 2025-03-17 | 43.00 | 41.90 | -1.23 | -2.85% | 41.60 | 43.49 | 66657 | 28174.10 | 2.27% |
| 2025-03-14 | 42.00 | 43.13 | 1.09 | 2.59% | 41.88 | 46.10 | 118566 | 51609.89 | 4.03% |
| 2025-03-13 | 41.45 | 42.04 | 0.62 | 1.50% | 41.10 | 42.37 | 64056 | 26781.86 | 2.18% |
| 2025-03-12 | 39.59 | 41.42 | 1.81 | 4.57% | 39.34 | 42.13 | 73812 | 30131.56 | 2.51% |
| 2025-03-11 | 39.11 | 39.61 | -0.10 | -0.25% | 39.04 | 39.96 | 33849 | 13347.64 | 1.15% |
| 2025-03-10 | 39.70 | 39.71 | 0.04 | 0.10% | 38.70 | 40.07 | 53149 | 20981.99 | 1.81% |
| 2025-03-07 | 37.56 | 39.67 | 2.02 | 5.37% | 37.50 | 40.00 | 93811 | 36597.14 | 3.19% |
| 2025-03-06 | 38.29 | 37.65 | -0.73 | -1.90% | 37.57 | 38.58 | 63159 | 23935.75 | 2.15% |
| 2025-03-05 | 38.20 | 38.38 | 0.02 | 0.05% | 37.10 | 38.60 | 67832 | 25618.86 | 2.31% |
| 2025-03-04 | 38.00 | 38.36 | -0.26 | -0.67% | 37.62 | 39.26 | 59644 | 22927.59 | 2.03% |
| 2025-03-03 | 37.30 | 38.62 | 1.35 | 3.62% | 37.20 | 39.82 | 123001 | 47593.85 | 4.18% |
| 2025-02-28 | 37.51 | 37.27 | -0.20 | -0.53% | 36.82 | 37.99 | 75926 | 28347.81 | 2.58% |
| 2025-02-27 | 35.70 | 37.47 | 1.79 | 5.02% | 35.50 | 37.93 | 124880 | 46255.09 | 4.25% |
| 2025-02-26 | 35.37 | 35.68 | 0.32 | 0.90% | 35.36 | 36.49 | 71842 | 25811.71 | 2.44% |
| 2025-02-25 | 35.03 | 35.36 | -0.02 | -0.06% | 34.70 | 35.71 | 51796 | 18289.65 | 1.76% |
| 2025-02-24 | 35.38 | 35.38 | 0.00 | 0.00% | 35.16 | 36.10 | 59796 | 21223.47 | 2.03% |
| 2025-02-21 | 35.83 | 35.38 | -0.58 | -1.61% | 35.12 | 35.88 | 70107 | 24843.53 | 2.38% |
| 2025-02-20 | 34.73 | 35.96 | 1.14 | 3.27% | 34.45 | 36.09 | 99281 | 35349.27 | 3.38% |
| 2025-02-19 | 34.69 | 34.82 | 0.04 | 0.12% | 34.40 | 35.14 | 57222 | 19930.85 | 1.95% |
| 2025-02-18 | 35.53 | 34.78 | -0.59 | -1.67% | 34.50 | 36.05 | 71211 | 25112.86 | 2.42% |
| 2025-02-17 | 35.60 | 35.37 | -0.24 | -0.67% | 35.12 | 35.85 | 69013 | 24438.59 | 2.35% |
| 2025-02-14 | 35.71 | 35.61 | -0.15 | -0.42% | 35.00 | 36.20 | 89751 | 32037.93 | 3.05% |
| 2025-02-13 | 37.44 | 35.76 | -1.79 | -4.77% | 35.70 | 37.63 | 107036 | 39110.30 | 3.64% |
| 2025-02-12 | 37.45 | 37.55 | -0.13 | -0.35% | 36.85 | 38.06 | 64525 | 24110.22 | 2.19% |
| 2025-02-11 | 37.23 | 37.68 | 0.45 | 1.21% | 37.00 | 38.10 | 72225 | 27125.09 | 2.46% |
| 2025-02-10 | 37.04 | 37.23 | -0.15 | -0.40% | 36.58 | 37.65 | 69741 | 25866.45 | 2.37% |
| 2025-02-07 | 36.35 | 37.38 | 1.10 | 3.03% | 35.66 | 37.76 | 121922 | 45013.91 | 4.15% |
| 2025-02-06 | 36.10 | 36.28 | 0.07 | 0.19% | 35.64 | 36.55 | 95943 | 34637.21 | 3.26% |
| 2025-02-05 | 38.27 | 36.21 | -2.03 | -5.31% | 35.69 | 38.42 | 125912 | 45855.96 | 4.28% |
| 2025-01-27 | 38.00 | 38.24 | 0.31 | 0.82% | 37.70 | 38.83 | 119437 | 45715.12 | 4.06% |
| 2025-01-24 | 38.32 | 37.93 | -0.32 | -0.84% | 37.67 | 38.64 | 81058 | 30830.14 | 2.76% |
| 2025-01-23 | 39.64 | 38.25 | -1.39 | -3.51% | 38.09 | 39.83 | 108824 | 42186.11 | 3.70% |
| 2025-01-22 | 40.24 | 39.64 | -0.56 | -1.39% | 38.60 | 40.53 | 78502 | 30997.85 | 2.67% |
| 2025-01-21 | 40.79 | 40.20 | -0.17 | -0.42% | 39.50 | 40.92 | 94550 | 37896.22 | 3.21% |
| 2025-01-20 | 41.10 | 40.37 | 0.42 | 1.05% | 39.73 | 41.70 | 170594 | 69408.68 | 5.80% |
| 2025-01-17 | 36.40 | 39.95 | 3.63 | 9.99% | 36.23 | 39.95 | 177377 | 68706.21 | 6.03% |
| 2025-01-16 | 36.48 | 36.32 | 0.06 | 0.17% | 36.01 | 36.78 | 57000 | 20722.41 | 1.94% |
| 2025-01-15 | 35.22 | 36.26 | 1.04 | 2.95% | 35.20 | 37.30 | 101923 | 37191.73 | 3.47% |
| 2025-01-14 | 33.31 | 35.22 | 1.88 | 5.64% | 33.00 | 35.42 | 65891 | 22799.86 | 2.24% |
中宠股份(002891)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。
