| 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 | 61.05 | 60.78 | -0.60 | -0.98% | 60.00 | 61.25 | 87606 | 52922.47 | 2.88% |
| 2025-08-21 | 62.40 | 61.38 | -1.37 | -2.18% | 61.00 | 62.50 | 93603 | 57811.30 | 3.08% |
| 2025-08-20 | 60.41 | 62.75 | 2.35 | 3.89% | 59.24 | 62.98 | 137046 | 84440.61 | 4.50% |
| 2025-08-19 | 59.50 | 60.40 | 0.80 | 1.34% | 59.09 | 61.99 | 107929 | 65317.90 | 3.55% |
| 2025-08-18 | 59.14 | 59.60 | 0.47 | 0.79% | 57.84 | 60.12 | 94603 | 55685.33 | 3.11% |
| 2025-08-15 | 58.42 | 59.13 | 0.13 | 0.22% | 57.83 | 59.59 | 76602 | 45123.10 | 2.52% |
| 2025-08-14 | 57.30 | 59.00 | 1.73 | 3.02% | 57.15 | 59.43 | 101965 | 59755.27 | 3.35% |
| 2025-08-13 | 57.82 | 57.47 | -0.53 | -0.91% | 56.90 | 58.25 | 77944 | 44782.62 | 2.56% |
| 2025-08-12 | 57.81 | 58.00 | 0.00 | 0.00% | 57.80 | 59.30 | 60919 | 35499.43 | 2.00% |
| 2025-08-11 | 59.80 | 58.00 | -1.59 | -2.67% | 57.88 | 60.26 | 100272 | 58601.25 | 3.29% |
| 2025-08-08 | 60.54 | 59.59 | -0.91 | -1.50% | 59.03 | 61.45 | 91550 | 55030.79 | 3.01% |
| 2025-08-07 | 57.03 | 60.50 | 3.06 | 5.33% | 57.00 | 61.95 | 151819 | 91684.80 | 4.99% |
| 2025-08-06 | 58.89 | 57.44 | -1.28 | -2.18% | 54.47 | 59.26 | 141187 | 79428.77 | 4.64% |
| 2025-08-05 | 58.63 | 58.72 | 0.29 | 0.50% | 57.86 | 59.23 | 73226 | 42913.04 | 2.41% |
| 2025-08-04 | 54.65 | 58.43 | 3.48 | 6.33% | 54.40 | 58.98 | 116868 | 67748.56 | 3.84% |
| 2025-08-01 | 56.88 | 54.95 | -1.85 | -3.26% | 54.48 | 57.40 | 75691 | 42172.50 | 2.49% |
| 2025-07-31 | 56.26 | 56.80 | 0.66 | 1.18% | 55.21 | 56.88 | 74921 | 42170.06 | 2.46% |
| 2025-07-30 | 54.15 | 56.14 | 1.95 | 3.60% | 53.94 | 56.36 | 81656 | 45350.09 | 2.68% |
| 2025-07-29 | 55.34 | 54.19 | -1.08 | -1.95% | 53.64 | 55.78 | 58867 | 31903.92 | 1.93% |
| 2025-07-28 | 55.88 | 55.27 | -0.61 | -1.09% | 55.25 | 56.26 | 49514 | 27528.32 | 1.63% |
| 2025-07-25 | 54.64 | 55.88 | 1.25 | 2.29% | 54.64 | 56.75 | 87008 | 48775.81 | 2.86% |
| 2025-07-24 | 54.50 | 54.63 | -0.13 | -0.24% | 54.23 | 55.20 | 41426 | 22610.62 | 1.36% |
| 2025-07-23 | 55.00 | 54.76 | -0.59 | -1.07% | 54.45 | 55.38 | 58785 | 32187.48 | 1.93% |
| 2025-07-22 | 55.90 | 55.35 | -0.65 | -1.16% | 55.05 | 56.44 | 71589 | 39971.19 | 2.35% |
| 2025-07-21 | 54.54 | 56.00 | 1.46 | 2.68% | 54.12 | 56.50 | 104424 | 58336.63 | 3.43% |
| 2025-07-18 | 54.17 | 54.54 | 0.02 | 0.04% | 53.99 | 55.47 | 75462 | 41245.59 | 2.48% |
| 2025-07-17 | 54.14 | 54.52 | -1.43 | -2.56% | 53.01 | 55.22 | 134246 | 72724.62 | 4.41% |
| 2025-07-16 | 56.02 | 55.95 | -0.15 | -0.27% | 55.86 | 57.43 | 70890 | 40198.11 | 2.33% |
| 2025-07-15 | 56.37 | 56.10 | -0.65 | -1.15% | 55.58 | 56.60 | 50740 | 28426.79 | 1.67% |
| 2025-07-14 | 56.80 | 56.75 | -0.03 | -0.05% | 54.32 | 57.00 | 121076 | 67551.97 | 3.98% |
| 2025-07-11 | 57.00 | 56.78 | -0.47 | -0.82% | 56.42 | 57.66 | 80429 | 45841.71 | 2.64% |
| 2025-07-10 | 60.60 | 57.25 | -3.45 | -5.68% | 56.56 | 60.60 | 121474 | 70474.55 | 3.99% |
| 2025-07-09 | 60.43 | 60.70 | 0.27 | 0.45% | 60.14 | 61.87 | 45301 | 27594.10 | 1.49% |
| 2025-07-08 | 60.50 | 60.43 | -0.29 | -0.48% | 59.99 | 60.98 | 45286 | 27347.43 | 1.49% |
| 2025-07-07 | 61.59 | 60.72 | -0.57 | -0.93% | 60.39 | 62.37 | 46070 | 28211.78 | 1.51% |
| 2025-07-04 | 61.05 | 61.29 | -0.35 | -0.57% | 60.50 | 61.79 | 48701 | 29779.56 | 1.60% |
| 2025-07-03 | 62.19 | 61.64 | -1.05 | -1.67% | 61.02 | 63.18 | 67644 | 41812.90 | 2.22% |
| 2025-07-02 | 64.85 | 62.69 | -2.49 | -3.82% | 61.93 | 65.63 | 100804 | 64207.19 | 3.31% |
| 2025-07-01 | 61.87 | 65.18 | 3.31 | 5.35% | 61.69 | 65.80 | 120601 | 77474.07 | 3.99% |
| 2025-06-30 | 59.50 | 61.87 | 2.07 | 3.46% | 59.12 | 62.58 | 94766 | 57819.69 | 3.14% |
| 2025-06-27 | 58.87 | 59.80 | 0.80 | 1.36% | 58.67 | 60.30 | 52611 | 31311.67 | 1.74% |
| 2025-06-26 | 59.74 | 59.00 | -1.24 | -2.06% | 58.87 | 60.24 | 59146 | 35103.00 | 1.96% |
| 2025-06-25 | 59.21 | 60.24 | 0.77 | 1.29% | 59.21 | 60.96 | 77960 | 46867.56 | 2.58% |
| 2025-06-24 | 59.88 | 59.47 | 0.20 | 0.34% | 59.14 | 61.25 | 92991 | 55754.18 | 3.08% |
| 2025-06-23 | 58.50 | 59.27 | 0.18 | 0.30% | 57.45 | 59.44 | 97616 | 57223.80 | 3.23% |
| 2025-06-20 | 60.36 | 59.09 | -1.27 | -2.10% | 58.40 | 61.13 | 122992 | 72971.43 | 4.07% |
| 2025-06-19 | 62.64 | 60.36 | -2.44 | -3.89% | 60.00 | 63.00 | 105432 | 64399.43 | 3.49% |
| 2025-06-18 | 63.00 | 62.80 | -0.69 | -1.09% | 62.30 | 63.86 | 70727 | 44450.18 | 2.34% |
| 2025-06-17 | 65.25 | 63.49 | -1.76 | -2.70% | 63.08 | 66.30 | 83317 | 53588.58 | 2.76% |
| 2025-06-16 | 67.90 | 65.25 | -3.00 | -4.40% | 64.85 | 67.90 | 89213 | 58746.33 | 2.95% |
| 2025-06-13 | 68.73 | 68.25 | -0.49 | -0.71% | 67.50 | 69.68 | 64675 | 44208.10 | 2.14% |
| 2025-06-12 | 68.31 | 68.74 | 0.47 | 0.69% | 67.40 | 69.55 | 75978 | 52061.78 | 2.52% |
| 2025-06-11 | 68.81 | 68.27 | -0.93 | -1.34% | 67.41 | 69.88 | 74762 | 51186.82 | 2.47% |
| 2025-06-10 | 65.95 | 69.20 | 3.18 | 4.82% | 65.33 | 70.14 | 112490 | 77064.92 | 3.72% |
| 2025-06-09 | 64.40 | 66.02 | 1.56 | 2.42% | 63.73 | 66.60 | 86766 | 56870.57 | 2.87% |
| 2025-06-06 | 69.90 | 64.46 | -6.22 | -8.80% | 64.01 | 70.37 | 160736 | 105554.27 | 5.32% |
| 2025-06-05 | 72.24 | 70.68 | -1.56 | -2.16% | 70.00 | 74.00 | 144593 | 103965.24 | 4.79% |
| 2025-06-04 | 65.85 | 72.24 | 6.07 | 9.17% | 65.31 | 72.79 | 164541 | 114394.00 | 5.45% |
| 2025-06-03 | 62.35 | 66.17 | 3.46 | 5.52% | 62.11 | 66.64 | 125745 | 82056.39 | 4.16% |
| 2025-05-30 | 62.70 | 62.86 | 0.42 | 0.67% | 62.34 | 63.95 | 51780 | 32571.05 | 1.71% |
| 2025-05-29 | 62.24 | 62.44 | -0.12 | -0.19% | 62.10 | 63.40 | 55771 | 34938.25 | 1.85% |
| 2025-05-28 | 62.93 | 62.56 | -0.37 | -0.59% | 61.99 | 63.73 | 58900 | 36863.68 | 1.95% |
| 2025-05-27 | 62.90 | 62.93 | -0.56 | -0.88% | 62.39 | 63.63 | 71196 | 44800.34 | 2.36% |
| 2025-05-26 | 63.00 | 63.49 | 0.43 | 0.68% | 62.63 | 64.35 | 71297 | 45302.66 | 2.42% |
| 2025-05-23 | 63.55 | 63.06 | -1.19 | -1.85% | 62.70 | 64.58 | 84422 | 53609.83 | 2.86% |
| 2025-05-22 | 64.03 | 64.25 | 0.45 | 0.71% | 62.88 | 65.55 | 111040 | 71026.35 | 3.77% |
| 2025-05-21 | 67.50 | 63.80 | -5.43 | -7.84% | 63.51 | 69.00 | 149690 | 99255.36 | 5.08% |
| 2025-05-20 | 64.75 | 69.23 | 3.90 | 5.97% | 64.50 | 71.68 | 163741 | 110946.99 | 5.55% |
| 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% |
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。
