| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 43.26 | 43.98 | 0.72 | 1.66% | 43.13 | 43.99 | 14211 | 6210.35 | 0.94% |
| 2026-02-03 | 43.20 | 43.26 | 0.13 | 0.30% | 42.81 | 43.60 | 11152 | 4806.96 | 0.73% |
| 2026-02-02 | 43.30 | 43.13 | -0.17 | -0.39% | 43.10 | 43.99 | 15238 | 6627.11 | 1.00% |
| 2026-01-30 | 43.77 | 43.30 | -0.46 | -1.05% | 43.30 | 44.43 | 14923 | 6527.18 | 0.98% |
| 2026-01-29 | 42.90 | 43.76 | 0.75 | 1.74% | 42.49 | 43.76 | 16338 | 7066.91 | 1.08% |
| 2026-01-28 | 43.78 | 43.01 | -0.90 | -2.05% | 43.00 | 44.05 | 16592 | 7187.69 | 1.09% |
| 2026-01-27 | 44.64 | 43.91 | -0.68 | -1.53% | 43.60 | 44.68 | 15677 | 6885.68 | 1.03% |
| 2026-01-26 | 44.95 | 44.59 | -0.35 | -0.78% | 44.29 | 45.13 | 15002 | 6695.16 | 0.99% |
| 2026-01-23 | 44.61 | 44.94 | 0.34 | 0.76% | 44.47 | 44.99 | 14303 | 6414.15 | 0.94% |
| 2026-01-22 | 44.90 | 44.60 | -0.58 | -1.28% | 44.50 | 45.59 | 17376 | 7772.70 | 1.14% |
| 2026-01-21 | 44.64 | 45.18 | 0.54 | 1.21% | 44.50 | 45.78 | 23196 | 10475.06 | 1.53% |
| 2026-01-20 | 44.63 | 44.64 | 0.01 | 0.02% | 44.37 | 44.76 | 13840 | 6167.41 | 0.91% |
| 2026-01-19 | 43.76 | 44.63 | 0.88 | 2.01% | 43.76 | 44.64 | 20983 | 9322.63 | 1.38% |
| 2026-01-16 | 44.26 | 43.75 | -0.25 | -0.57% | 43.60 | 44.29 | 12470 | 5463.89 | 0.82% |
| 2026-01-15 | 44.01 | 44.00 | 0.03 | 0.07% | 43.80 | 44.29 | 13842 | 6095.96 | 0.91% |
| 2026-01-14 | 44.11 | 43.97 | -0.15 | -0.34% | 43.67 | 44.50 | 24947 | 11024.36 | 1.64% |
| 2026-01-13 | 44.12 | 44.12 | 0.01 | 0.02% | 43.85 | 44.54 | 23819 | 10524.49 | 1.57% |
| 2026-01-12 | 44.10 | 44.11 | 0.44 | 1.01% | 43.50 | 44.25 | 23157 | 10187.93 | 1.52% |
| 2026-01-09 | 43.00 | 43.67 | 0.69 | 1.61% | 42.92 | 43.76 | 23038 | 9993.16 | 1.52% |
| 2026-01-08 | 42.88 | 42.98 | 0.10 | 0.23% | 42.61 | 43.10 | 12932 | 5548.11 | 0.85% |
| 2026-01-07 | 43.29 | 42.88 | -0.27 | -0.63% | 42.73 | 43.29 | 12925 | 5553.34 | 0.85% |
| 2026-01-06 | 42.70 | 43.15 | 0.47 | 1.10% | 42.58 | 43.16 | 18974 | 8143.64 | 1.25% |
| 2026-01-05 | 42.30 | 42.68 | 0.45 | 1.07% | 42.30 | 42.68 | 15528 | 6611.30 | 1.02% |
| 2025-12-31 | 42.28 | 42.23 | 0.12 | 0.28% | 41.72 | 42.54 | 12623 | 5309.14 | 0.83% |
| 2025-12-30 | 42.40 | 42.11 | -0.43 | -1.01% | 42.11 | 42.48 | 12049 | 5090.46 | 0.79% |
| 2025-12-29 | 42.79 | 42.54 | -0.24 | -0.56% | 42.39 | 43.04 | 13379 | 5712.70 | 0.88% |
| 2025-12-26 | 42.75 | 42.78 | 0.00 | 0.00% | 42.60 | 42.95 | 11186 | 4786.83 | 0.74% |
| 2025-12-25 | 43.09 | 42.78 | -0.67 | -1.54% | 42.70 | 43.24 | 22560 | 9672.40 | 1.48% |
| 2025-12-24 | 43.78 | 43.45 | -0.05 | -0.11% | 43.34 | 43.85 | 9494 | 4126.14 | 0.62% |
| 2025-12-23 | 43.97 | 43.50 | -0.47 | -1.07% | 43.42 | 44.01 | 16894 | 7385.91 | 1.11% |
| 2025-12-22 | 43.70 | 43.97 | 0.20 | 0.46% | 43.58 | 44.06 | 17524 | 7684.82 | 1.15% |
| 2025-12-19 | 42.99 | 43.77 | 0.85 | 1.98% | 42.83 | 43.88 | 21149 | 9196.92 | 1.39% |
| 2025-12-18 | 42.79 | 42.92 | -0.01 | -0.02% | 42.51 | 43.08 | 14688 | 6299.10 | 0.97% |
| 2025-12-17 | 43.06 | 42.93 | 0.25 | 0.59% | 42.33 | 43.35 | 23980 | 10290.15 | 1.58% |
| 2025-12-16 | 42.30 | 42.68 | 0.38 | 0.90% | 42.17 | 43.30 | 29287 | 12498.04 | 1.93% |
| 2025-12-15 | 42.42 | 42.30 | -0.12 | -0.28% | 42.05 | 42.67 | 14193 | 6018.22 | 0.93% |
| 2025-12-12 | 42.65 | 42.42 | -0.32 | -0.75% | 42.07 | 42.90 | 22132 | 9423.01 | 1.46% |
| 2025-12-11 | 43.04 | 42.74 | -0.35 | -0.81% | 42.52 | 43.24 | 11249 | 4812.31 | 0.74% |
| 2025-12-10 | 42.56 | 43.09 | 0.25 | 0.58% | 42.51 | 43.18 | 10601 | 4547.10 | 0.70% |
| 2025-12-09 | 43.15 | 42.84 | -0.52 | -1.20% | 42.78 | 43.52 | 12417 | 5341.06 | 0.82% |
| 2025-12-08 | 43.56 | 43.36 | -0.06 | -0.14% | 43.32 | 43.69 | 10594 | 4603.43 | 0.70% |
| 2025-12-05 | 43.10 | 43.42 | 0.32 | 0.74% | 42.70 | 43.49 | 10503 | 4525.66 | 0.69% |
| 2025-12-04 | 43.80 | 43.10 | -0.72 | -1.64% | 43.01 | 43.85 | 14062 | 6083.24 | 0.93% |
| 2025-12-03 | 43.75 | 43.82 | 0.06 | 0.14% | 43.57 | 44.10 | 13785 | 6040.00 | 0.91% |
| 2025-12-02 | 44.27 | 43.76 | -0.47 | -1.06% | 43.68 | 44.27 | 10279 | 4513.90 | 0.68% |
| 2025-12-01 | 44.14 | 44.23 | 0.08 | 0.18% | 43.91 | 44.44 | 13366 | 5908.29 | 0.88% |
| 2025-11-28 | 44.10 | 44.15 | -0.02 | -0.05% | 43.72 | 44.17 | 9425 | 4141.65 | 0.62% |
| 2025-11-27 | 44.61 | 44.17 | -0.31 | -0.70% | 44.13 | 44.75 | 13555 | 6027.69 | 0.89% |
| 2025-11-26 | 44.28 | 44.48 | 0.20 | 0.45% | 44.28 | 44.73 | 10052 | 4471.26 | 0.66% |
| 2025-11-25 | 44.08 | 44.28 | 0.34 | 0.77% | 43.84 | 44.57 | 15744 | 6983.04 | 1.04% |
| 2025-11-24 | 44.08 | 43.94 | -0.06 | -0.14% | 43.67 | 44.47 | 15105 | 6640.32 | 0.99% |
| 2025-11-21 | 44.60 | 44.00 | -0.88 | -1.96% | 44.00 | 45.09 | 17022 | 7566.39 | 1.12% |
| 2025-11-20 | 44.96 | 44.88 | 0.10 | 0.22% | 44.32 | 45.40 | 16301 | 7308.88 | 1.07% |
| 2025-11-19 | 45.62 | 44.78 | -0.67 | -1.47% | 44.59 | 45.64 | 16110 | 7234.40 | 1.06% |
| 2025-11-18 | 45.71 | 45.45 | -0.34 | -0.74% | 45.20 | 45.77 | 14229 | 6461.09 | 0.94% |
| 2025-11-17 | 46.39 | 45.79 | -0.60 | -1.29% | 45.56 | 46.55 | 21742 | 9961.91 | 1.43% |
| 2025-11-14 | 47.04 | 46.39 | -0.65 | -1.38% | 46.38 | 47.89 | 26646 | 12517.87 | 1.75% |
| 2025-11-13 | 46.40 | 47.04 | 0.54 | 1.16% | 46.03 | 47.15 | 26838 | 12492.97 | 1.77% |
| 2025-11-12 | 45.79 | 46.50 | 0.65 | 1.42% | 45.60 | 46.93 | 31096 | 14420.45 | 2.05% |
| 2025-11-11 | 45.81 | 45.85 | 0.33 | 0.72% | 45.25 | 46.16 | 26334 | 12016.74 | 1.73% |
| 2025-11-10 | 45.03 | 45.52 | 0.53 | 1.18% | 44.80 | 45.66 | 25919 | 11726.02 | 1.71% |
| 2025-11-07 | 45.00 | 44.99 | -0.02 | -0.04% | 44.74 | 45.05 | 12826 | 5763.16 | 0.84% |
| 2025-11-06 | 45.10 | 45.01 | -0.06 | -0.13% | 44.87 | 45.29 | 14740 | 6641.84 | 0.97% |
| 2025-11-05 | 44.66 | 45.07 | 0.07 | 0.16% | 44.57 | 45.19 | 15609 | 7006.80 | 1.03% |
| 2025-11-04 | 45.99 | 45.00 | -1.25 | -2.70% | 44.77 | 46.00 | 37034 | 16740.97 | 2.44% |
| 2025-11-03 | 48.19 | 46.25 | -1.95 | -4.05% | 45.57 | 48.29 | 61591 | 28434.04 | 4.05% |
| 2025-10-31 | 48.19 | 48.20 | -0.28 | -0.58% | 47.45 | 48.75 | 20323 | 9814.44 | 1.34% |
| 2025-10-30 | 49.26 | 48.48 | -1.00 | -2.02% | 48.41 | 49.55 | 12071 | 5903.02 | 0.79% |
| 2025-10-29 | 50.04 | 49.48 | -0.42 | -0.84% | 49.18 | 50.29 | 12438 | 6153.64 | 0.82% |
| 2025-10-28 | 50.10 | 49.90 | 0.46 | 0.93% | 49.58 | 50.40 | 13328 | 6658.21 | 0.88% |
| 2025-10-27 | 48.91 | 49.44 | 0.78 | 1.60% | 48.82 | 50.12 | 18024 | 8938.18 | 1.19% |
| 2025-10-24 | 48.67 | 48.66 | -0.04 | -0.08% | 48.40 | 48.94 | 7712 | 3750.24 | 0.51% |
| 2025-10-23 | 48.18 | 48.70 | 0.40 | 0.83% | 48.00 | 48.85 | 8745 | 4230.37 | 0.58% |
| 2025-10-22 | 48.03 | 48.30 | 0.13 | 0.27% | 48.03 | 48.57 | 8856 | 4277.84 | 0.58% |
| 2025-10-21 | 48.05 | 48.17 | 0.37 | 0.77% | 47.75 | 48.49 | 10389 | 5008.77 | 0.68% |
| 2025-10-20 | 48.07 | 47.80 | -0.28 | -0.58% | 47.36 | 48.38 | 12778 | 6109.56 | 0.84% |
| 2025-10-17 | 48.77 | 48.08 | -0.94 | -1.92% | 47.75 | 49.21 | 13344 | 6446.63 | 0.88% |
| 2025-10-16 | 49.00 | 49.02 | -0.01 | -0.02% | 48.83 | 49.47 | 11284 | 5551.09 | 0.74% |
| 2025-10-15 | 48.77 | 49.03 | 0.12 | 0.25% | 48.44 | 49.05 | 14191 | 6920.59 | 0.94% |
| 2025-10-14 | 49.75 | 48.91 | -0.79 | -1.59% | 48.77 | 50.95 | 19873 | 9798.78 | 1.31% |
小熊电器(002959)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。
