| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 46.00 | 46.09 | -0.22 | -0.48% | 45.45 | 46.70 | 12937 | 5964.82 | 0.84% |
| 2025-06-20 | 46.03 | 46.31 | 0.28 | 0.61% | 46.03 | 47.16 | 13328 | 6209.74 | 0.86% |
| 2025-06-19 | 46.94 | 46.03 | -0.82 | -1.75% | 45.82 | 47.29 | 13768 | 6384.85 | 0.89% |
| 2025-06-18 | 47.09 | 46.85 | -0.32 | -0.68% | 46.65 | 47.44 | 8833 | 4146.33 | 0.57% |
| 2025-06-17 | 47.98 | 47.17 | -0.82 | -1.71% | 46.85 | 48.02 | 19612 | 9294.42 | 1.27% |
| 2025-06-16 | 45.92 | 47.99 | 1.88 | 4.08% | 45.55 | 48.28 | 30120 | 14250.79 | 1.95% |
| 2025-06-13 | 47.10 | 46.11 | -1.18 | -2.50% | 46.00 | 47.14 | 16422 | 7625.91 | 1.06% |
| 2025-06-12 | 47.41 | 47.29 | -0.27 | -0.57% | 47.03 | 47.67 | 10066 | 4759.34 | 0.65% |
| 2025-06-11 | 47.19 | 47.56 | 0.31 | 0.66% | 47.19 | 47.96 | 13195 | 6283.85 | 0.85% |
| 2025-06-10 | 48.29 | 47.25 | -1.25 | -2.58% | 46.90 | 49.11 | 23998 | 11465.91 | 1.55% |
| 2025-06-09 | 48.16 | 48.50 | 0.34 | 0.71% | 47.15 | 48.61 | 28244 | 13534.55 | 1.83% |
| 2025-06-06 | 48.70 | 48.16 | -0.49 | -1.01% | 47.93 | 48.78 | 14302 | 6902.99 | 0.93% |
| 2025-06-05 | 49.50 | 48.65 | -1.06 | -2.13% | 48.60 | 49.90 | 18040 | 8844.93 | 1.17% |
| 2025-06-04 | 48.96 | 49.71 | 0.68 | 1.39% | 48.61 | 50.13 | 23230 | 11494.45 | 1.50% |
| 2025-06-03 | 47.66 | 49.03 | 1.23 | 2.57% | 47.08 | 49.60 | 31204 | 15165.60 | 2.02% |
| 2025-05-30 | 48.40 | 47.80 | -0.78 | -1.61% | 47.73 | 48.84 | 20297 | 9788.92 | 1.31% |
| 2025-05-29 | 50.62 | 48.58 | -2.02 | -3.99% | 48.44 | 50.78 | 36923 | 18091.76 | 2.39% |
| 2025-05-28 | 50.37 | 50.60 | 0.23 | 0.46% | 50.02 | 51.27 | 22055 | 11134.84 | 1.43% |
| 2025-05-27 | 49.70 | 50.37 | 0.55 | 1.10% | 49.11 | 51.84 | 36766 | 18614.78 | 2.38% |
| 2025-05-26 | 50.00 | 49.82 | -0.42 | -0.84% | 49.06 | 50.70 | 23743 | 11818.52 | 1.54% |
| 2025-05-23 | 51.00 | 50.24 | -1.02 | -1.99% | 50.19 | 51.59 | 25938 | 13169.14 | 1.68% |
| 2025-05-22 | 52.12 | 51.26 | -1.26 | -2.40% | 51.10 | 54.08 | 56367 | 29391.58 | 3.65% |
| 2025-05-21 | 48.41 | 52.52 | 3.62 | 7.40% | 48.41 | 53.00 | 69786 | 36018.86 | 4.52% |
| 2025-05-20 | 47.49 | 48.90 | 1.31 | 2.75% | 47.21 | 49.49 | 29398 | 14324.33 | 1.90% |
| 2025-05-19 | 47.80 | 47.59 | 0.09 | 0.19% | 46.90 | 47.88 | 12508 | 5937.43 | 0.81% |
| 2025-05-16 | 46.80 | 47.50 | 0.27 | 0.57% | 46.70 | 47.84 | 13715 | 6486.16 | 0.89% |
| 2025-05-15 | 46.66 | 47.23 | 0.57 | 1.22% | 46.46 | 48.15 | 22794 | 10838.13 | 1.48% |
| 2025-05-14 | 47.92 | 46.66 | -1.47 | -3.05% | 46.60 | 47.92 | 23065 | 10813.56 | 1.49% |
| 2025-05-13 | 47.80 | 48.13 | 1.18 | 2.51% | 46.94 | 48.20 | 24236 | 11546.74 | 1.57% |
| 2025-05-12 | 47.34 | 46.95 | 0.39 | 0.84% | 46.45 | 47.66 | 20543 | 9652.49 | 1.33% |
| 2025-05-09 | 45.88 | 46.56 | 1.15 | 2.53% | 45.30 | 47.08 | 27464 | 12717.03 | 1.78% |
| 2025-05-08 | 45.50 | 45.41 | -0.18 | -0.39% | 45.33 | 45.90 | 12785 | 5820.03 | 0.83% |
| 2025-05-07 | 46.71 | 45.59 | -0.60 | -1.30% | 45.30 | 46.97 | 15543 | 7149.22 | 1.01% |
| 2025-05-06 | 45.31 | 46.19 | 0.89 | 1.96% | 45.00 | 46.31 | 20490 | 9385.22 | 1.33% |
| 2025-04-30 | 45.88 | 45.30 | -0.20 | -0.44% | 45.20 | 46.35 | 17280 | 7908.18 | 1.12% |
| 2025-04-29 | 45.91 | 45.50 | -0.80 | -1.73% | 45.14 | 46.35 | 17286 | 7877.95 | 1.12% |
| 2025-04-28 | 46.00 | 46.30 | -0.37 | -0.79% | 46.00 | 47.05 | 21504 | 10008.59 | 1.39% |
| 2025-04-25 | 45.25 | 46.67 | 1.34 | 2.96% | 45.20 | 47.80 | 33844 | 15874.52 | 2.19% |
| 2025-04-24 | 45.42 | 45.33 | -0.07 | -0.15% | 45.26 | 46.48 | 20078 | 9204.51 | 1.30% |
| 2025-04-23 | 45.06 | 45.40 | 0.50 | 1.11% | 44.51 | 45.59 | 17175 | 7761.78 | 1.11% |
| 2025-04-22 | 44.88 | 44.90 | 0.18 | 0.40% | 44.60 | 45.29 | 9395 | 4225.10 | 0.61% |
| 2025-04-21 | 44.00 | 44.72 | 0.34 | 0.77% | 43.80 | 44.95 | 10546 | 4700.62 | 0.68% |
| 2025-04-18 | 44.70 | 44.38 | -0.52 | -1.16% | 44.35 | 45.23 | 9946 | 4440.32 | 0.64% |
| 2025-04-17 | 44.43 | 44.90 | 0.10 | 0.22% | 44.30 | 45.64 | 19797 | 8933.57 | 1.28% |
| 2025-04-16 | 44.45 | 44.80 | -0.01 | -0.02% | 43.92 | 44.96 | 17902 | 7968.28 | 1.16% |
| 2025-04-15 | 44.91 | 44.81 | -0.14 | -0.31% | 44.00 | 45.46 | 23428 | 10486.77 | 1.52% |
| 2025-04-14 | 43.11 | 44.95 | 2.08 | 4.85% | 42.87 | 45.00 | 33265 | 14778.44 | 2.15% |
| 2025-04-11 | 42.72 | 42.87 | 0.10 | 0.23% | 42.38 | 43.36 | 18576 | 7975.00 | 1.20% |
| 2025-04-10 | 42.84 | 42.77 | 0.92 | 2.20% | 42.14 | 43.36 | 28973 | 12382.10 | 1.88% |
| 2025-04-09 | 40.00 | 41.85 | 2.76 | 7.06% | 39.79 | 42.20 | 37886 | 15623.56 | 2.45% |
| 2025-04-08 | 38.13 | 39.09 | 0.18 | 0.46% | 37.89 | 39.40 | 27306 | 10566.42 | 1.77% |
| 2025-04-07 | 41.50 | 38.91 | -4.32 | -9.99% | 38.91 | 41.65 | 23348 | 9234.70 | 1.51% |
| 2025-04-03 | 43.89 | 43.23 | -0.99 | -2.24% | 43.04 | 43.95 | 13786 | 5988.31 | 0.89% |
| 2025-04-02 | 43.70 | 44.22 | 0.60 | 1.38% | 43.50 | 44.35 | 11905 | 5247.30 | 0.77% |
| 2025-04-01 | 43.00 | 43.62 | 0.61 | 1.42% | 42.73 | 43.80 | 11864 | 5153.47 | 0.77% |
| 2025-03-31 | 43.90 | 43.01 | -1.17 | -2.65% | 43.01 | 44.19 | 16341 | 7108.40 | 1.06% |
| 2025-03-28 | 44.55 | 44.18 | -0.40 | -0.90% | 44.12 | 44.93 | 14085 | 6258.01 | 0.91% |
| 2025-03-27 | 44.90 | 44.58 | -0.02 | -0.04% | 44.33 | 45.08 | 21238 | 9489.33 | 1.38% |
| 2025-03-26 | 43.90 | 44.60 | 0.70 | 1.59% | 43.88 | 45.00 | 23798 | 10615.04 | 1.54% |
| 2025-03-25 | 43.90 | 43.90 | -0.11 | -0.25% | 43.50 | 44.30 | 14460 | 6343.55 | 0.94% |
| 2025-03-24 | 44.01 | 44.01 | 0.27 | 0.62% | 43.31 | 45.26 | 26782 | 11844.42 | 1.73% |
| 2025-03-21 | 44.13 | 43.74 | -0.41 | -0.93% | 43.43 | 44.79 | 19268 | 8503.46 | 1.25% |
| 2025-03-20 | 44.62 | 44.15 | -0.49 | -1.10% | 44.01 | 45.08 | 17150 | 7615.48 | 1.11% |
| 2025-03-19 | 44.89 | 44.64 | -0.32 | -0.71% | 44.50 | 45.00 | 15193 | 6794.32 | 0.98% |
| 2025-03-18 | 45.74 | 44.96 | -0.78 | -1.71% | 44.39 | 45.80 | 31121 | 13959.61 | 2.02% |
| 2025-03-17 | 44.91 | 45.74 | 1.26 | 2.83% | 44.90 | 46.00 | 41982 | 19060.28 | 2.72% |
| 2025-03-14 | 43.40 | 44.48 | 1.03 | 2.37% | 43.11 | 44.58 | 39275 | 17310.88 | 2.54% |
| 2025-03-13 | 42.73 | 43.45 | 0.72 | 1.68% | 42.55 | 43.50 | 26571 | 11439.11 | 1.72% |
| 2025-03-12 | 43.13 | 42.73 | -0.31 | -0.72% | 42.71 | 43.24 | 13609 | 5838.70 | 0.88% |
| 2025-03-11 | 42.50 | 43.04 | 0.11 | 0.26% | 42.35 | 43.08 | 13463 | 5758.45 | 0.87% |
| 2025-03-10 | 42.25 | 42.93 | 0.64 | 1.51% | 42.17 | 43.00 | 17299 | 7371.25 | 1.12% |
| 2025-03-07 | 42.25 | 42.29 | -0.25 | -0.59% | 42.10 | 42.77 | 12303 | 5210.72 | 0.80% |
| 2025-03-06 | 42.29 | 42.54 | 0.40 | 0.95% | 42.00 | 42.58 | 13843 | 5860.62 | 0.90% |
| 2025-03-05 | 42.31 | 42.14 | -0.16 | -0.38% | 41.71 | 42.32 | 10778 | 4521.56 | 0.70% |
| 2025-03-04 | 42.06 | 42.30 | 0.20 | 0.48% | 41.71 | 42.34 | 8834 | 3724.43 | 0.57% |
| 2025-03-03 | 42.13 | 42.10 | 0.01 | 0.02% | 41.83 | 42.62 | 14355 | 6074.81 | 0.93% |
| 2025-02-28 | 42.90 | 42.09 | -0.93 | -2.16% | 41.90 | 43.10 | 20149 | 8553.68 | 1.31% |
| 2025-02-27 | 42.83 | 43.02 | 0.19 | 0.44% | 42.44 | 43.20 | 20141 | 8635.20 | 1.30% |
| 2025-02-26 | 42.36 | 42.83 | 0.47 | 1.11% | 42.36 | 42.85 | 14221 | 6073.15 | 0.92% |
| 2025-02-25 | 42.80 | 42.36 | -0.80 | -1.85% | 42.27 | 42.93 | 15647 | 6665.54 | 1.01% |
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。
