| 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 | 50.95 | 51.24 | 0.39 | 0.77% | 50.45 | 51.88 | 22507 | 11474.69 | 1.48% |
| 2025-08-21 | 51.26 | 50.85 | -0.40 | -0.78% | 50.68 | 52.06 | 17505 | 8976.49 | 1.15% |
| 2025-08-20 | 50.74 | 51.25 | 0.52 | 1.03% | 50.13 | 51.35 | 13917 | 7068.58 | 0.92% |
| 2025-08-19 | 51.38 | 50.73 | -0.88 | -1.71% | 50.67 | 51.90 | 17096 | 8722.92 | 1.13% |
| 2025-08-18 | 50.40 | 51.61 | 1.22 | 2.42% | 50.40 | 52.99 | 35145 | 18255.49 | 2.32% |
| 2025-08-15 | 50.10 | 50.39 | 0.24 | 0.48% | 49.80 | 50.42 | 15736 | 7901.01 | 1.04% |
| 2025-08-14 | 50.14 | 50.15 | 0.17 | 0.34% | 49.77 | 50.46 | 17069 | 8560.77 | 1.13% |
| 2025-08-13 | 49.62 | 49.98 | 0.38 | 0.77% | 49.59 | 50.26 | 15371 | 7673.90 | 1.01% |
| 2025-08-12 | 49.77 | 49.60 | -0.23 | -0.46% | 49.53 | 50.01 | 9122 | 4538.84 | 0.60% |
| 2025-08-11 | 49.26 | 49.83 | 0.69 | 1.40% | 48.91 | 50.15 | 15559 | 7726.72 | 1.03% |
| 2025-08-08 | 48.95 | 49.14 | 0.13 | 0.27% | 48.52 | 49.20 | 11435 | 5590.41 | 0.75% |
| 2025-08-07 | 49.15 | 49.01 | -0.14 | -0.28% | 48.80 | 49.60 | 14438 | 7102.56 | 0.95% |
| 2025-08-06 | 48.98 | 49.15 | 0.15 | 0.31% | 48.58 | 49.27 | 11957 | 5857.23 | 0.79% |
| 2025-08-05 | 48.35 | 49.00 | 0.88 | 1.83% | 48.23 | 49.50 | 20017 | 9782.27 | 1.32% |
| 2025-08-04 | 48.00 | 48.12 | -0.20 | -0.41% | 47.74 | 48.35 | 10514 | 5060.36 | 0.69% |
| 2025-08-01 | 48.10 | 48.32 | 0.26 | 0.54% | 47.90 | 48.36 | 10445 | 5030.57 | 0.69% |
| 2025-07-31 | 48.58 | 48.06 | -0.77 | -1.58% | 47.87 | 48.82 | 14731 | 7109.23 | 0.97% |
| 2025-07-30 | 49.25 | 48.83 | -0.44 | -0.89% | 48.35 | 49.25 | 19204 | 9368.68 | 1.27% |
| 2025-07-29 | 50.14 | 49.27 | -0.26 | -0.52% | 48.92 | 50.14 | 15591 | 7676.49 | 1.03% |
| 2025-07-28 | 48.98 | 49.53 | 0.84 | 1.73% | 48.96 | 50.47 | 28176 | 14024.10 | 1.86% |
| 2025-07-25 | 48.71 | 48.69 | -0.01 | -0.02% | 48.60 | 49.98 | 26666 | 13133.15 | 1.76% |
| 2025-07-24 | 48.61 | 48.70 | 0.09 | 0.19% | 48.36 | 48.90 | 18197 | 8839.73 | 1.20% |
| 2025-07-23 | 47.96 | 48.61 | 0.65 | 1.36% | 47.79 | 49.34 | 22750 | 11080.55 | 1.50% |
| 2025-07-22 | 47.43 | 47.96 | 0.36 | 0.76% | 47.43 | 48.88 | 23036 | 11074.75 | 1.52% |
| 2025-07-21 | 47.42 | 47.60 | 0.13 | 0.27% | 47.33 | 47.97 | 12849 | 6130.08 | 0.85% |
| 2025-07-18 | 47.30 | 47.47 | 0.06 | 0.13% | 46.82 | 47.50 | 13782 | 6494.97 | 0.91% |
| 2025-07-17 | 47.30 | 47.41 | 0.04 | 0.08% | 46.50 | 47.60 | 18568 | 8738.17 | 1.22% |
| 2025-07-16 | 47.69 | 47.37 | -0.45 | -0.94% | 47.35 | 48.44 | 12901 | 6153.11 | 0.85% |
| 2025-07-15 | 47.53 | 47.82 | -0.14 | -0.29% | 47.27 | 47.87 | 15384 | 7318.70 | 1.01% |
| 2025-07-14 | 46.76 | 47.96 | 1.20 | 2.57% | 46.63 | 48.00 | 20746 | 9886.49 | 1.37% |
| 2025-07-11 | 46.85 | 46.76 | 0.13 | 0.28% | 46.56 | 47.00 | 11639 | 5447.44 | 0.77% |
| 2025-07-10 | 47.07 | 46.63 | -0.32 | -0.68% | 46.51 | 47.07 | 10069 | 4705.95 | 0.66% |
| 2025-07-09 | 47.32 | 46.95 | -0.16 | -0.34% | 46.73 | 47.39 | 13665 | 6431.88 | 0.90% |
| 2025-07-08 | 47.22 | 47.11 | -0.11 | -0.23% | 46.80 | 47.55 | 11282 | 5313.04 | 0.74% |
| 2025-07-07 | 47.00 | 47.22 | 0.18 | 0.38% | 46.80 | 47.39 | 7890 | 3715.71 | 0.52% |
| 2025-07-04 | 47.21 | 47.04 | -0.34 | -0.72% | 46.67 | 47.45 | 10984 | 5162.30 | 0.72% |
| 2025-07-03 | 47.68 | 47.38 | -0.13 | -0.27% | 47.18 | 47.77 | 9398 | 4452.97 | 0.62% |
| 2025-07-02 | 47.74 | 47.51 | -0.23 | -0.48% | 47.31 | 48.23 | 15116 | 7205.71 | 1.00% |
| 2025-07-01 | 46.53 | 47.74 | 1.30 | 2.80% | 46.40 | 47.78 | 25078 | 11869.51 | 1.62% |
| 2025-06-30 | 45.73 | 46.44 | 0.73 | 1.60% | 45.50 | 46.65 | 16459 | 7594.42 | 1.07% |
| 2025-06-27 | 46.79 | 45.71 | -0.76 | -1.64% | 45.69 | 46.89 | 18527 | 8521.04 | 1.20% |
| 2025-06-26 | 46.60 | 46.47 | -0.13 | -0.28% | 46.20 | 47.35 | 20128 | 9408.57 | 1.30% |
| 2025-06-25 | 47.47 | 47.59 | 0.79 | 1.69% | 46.74 | 47.77 | 20965 | 9909.85 | 1.36% |
| 2025-06-24 | 46.40 | 46.80 | 0.71 | 1.54% | 46.06 | 47.00 | 11604 | 5422.32 | 0.75% |
| 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% |
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。
