| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
