| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 48.99 | 49.70 | -0.90 | -1.78% | 48.61 | 49.70 | 18602 | 9142.71 | 1.23% |
| 2025-10-10 | 49.91 | 50.60 | 0.68 | 1.36% | 49.53 | 50.75 | 13662 | 6869.69 | 0.90% |
| 2025-10-09 | 49.93 | 49.92 | -0.05 | -0.10% | 49.00 | 49.96 | 14503 | 7176.76 | 0.96% |
| 2025-09-30 | 49.70 | 49.97 | 0.27 | 0.54% | 49.20 | 50.16 | 12721 | 6326.50 | 0.84% |
| 2025-09-29 | 49.50 | 49.70 | -0.43 | -0.86% | 48.69 | 49.95 | 16141 | 7970.26 | 1.06% |
| 2025-09-26 | 49.98 | 50.13 | 0.11 | 0.22% | 49.61 | 50.67 | 11426 | 5743.74 | 0.75% |
| 2025-09-25 | 50.94 | 50.02 | -1.49 | -2.89% | 49.94 | 51.00 | 20178 | 10147.86 | 1.33% |
| 2025-09-24 | 51.49 | 51.51 | 0.14 | 0.27% | 50.52 | 54.00 | 20735 | 10689.79 | 1.37% |
| 2025-09-23 | 50.30 | 51.37 | 1.10 | 2.19% | 49.25 | 51.40 | 21573 | 10846.70 | 1.42% |
| 2025-09-22 | 51.01 | 50.27 | -1.02 | -1.99% | 50.05 | 51.50 | 15071 | 7601.26 | 0.99% |
| 2025-09-19 | 51.51 | 51.29 | -0.22 | -0.43% | 50.76 | 52.27 | 15993 | 8194.75 | 1.05% |
| 2025-09-18 | 52.63 | 51.51 | -1.13 | -2.15% | 51.17 | 52.95 | 18753 | 9785.29 | 1.24% |
| 2025-09-17 | 52.20 | 52.64 | 0.27 | 0.52% | 52.20 | 53.10 | 15608 | 8218.20 | 1.03% |
| 2025-09-16 | 53.87 | 52.37 | -1.48 | -2.75% | 51.90 | 53.98 | 26629 | 13988.03 | 1.76% |
| 2025-09-15 | 54.72 | 53.85 | -0.85 | -1.55% | 53.55 | 54.80 | 18828 | 10165.66 | 1.24% |
| 2025-09-12 | 55.38 | 54.70 | -0.97 | -1.74% | 54.68 | 55.59 | 14270 | 7837.53 | 0.94% |
| 2025-09-11 | 55.37 | 55.67 | -0.08 | -0.14% | 54.40 | 55.86 | 20350 | 11204.92 | 1.34% |
| 2025-09-10 | 54.91 | 55.75 | 0.37 | 0.67% | 54.82 | 56.10 | 16673 | 9257.72 | 1.10% |
| 2025-09-09 | 55.10 | 55.38 | 0.26 | 0.47% | 54.94 | 56.14 | 24772 | 13752.65 | 1.63% |
| 2025-09-08 | 53.88 | 55.12 | 1.12 | 2.07% | 53.80 | 55.74 | 35535 | 19504.74 | 2.34% |
| 2025-09-05 | 53.52 | 54.00 | 0.49 | 0.92% | 53.31 | 55.00 | 29479 | 15905.57 | 1.94% |
| 2025-09-04 | 52.48 | 53.51 | 1.08 | 2.06% | 52.21 | 53.70 | 26051 | 13795.74 | 1.72% |
| 2025-09-03 | 54.40 | 52.43 | -1.92 | -3.53% | 52.15 | 54.73 | 28465 | 15108.11 | 1.88% |
| 2025-09-02 | 55.30 | 54.35 | -1.13 | -2.04% | 54.18 | 55.99 | 46649 | 25651.88 | 3.08% |
| 2025-09-01 | 52.25 | 55.48 | 3.02 | 5.76% | 51.51 | 55.66 | 63356 | 34009.78 | 4.18% |
| 2025-08-29 | 56.00 | 52.46 | -1.95 | -3.58% | 50.40 | 56.41 | 76793 | 39880.72 | 5.06% |
| 2025-08-28 | 52.02 | 54.41 | 1.87 | 3.56% | 52.02 | 54.41 | 30718 | 16434.28 | 2.02% |
| 2025-08-27 | 52.98 | 52.54 | -0.29 | -0.55% | 52.30 | 55.15 | 43272 | 23193.79 | 2.85% |
| 2025-08-26 | 51.54 | 52.83 | 1.08 | 2.09% | 51.54 | 53.46 | 19801 | 10424.14 | 1.31% |
| 2025-08-25 | 51.18 | 51.75 | 0.51 | 1.00% | 50.73 | 51.85 | 20625 | 10599.58 | 1.36% |
| 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% |
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。
