| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-24 | 43.41 | 43.16 | -0.48 | -1.10% | 42.71 | 43.58 | 18565 | 8020.17 | 1.20% |
| 2025-02-21 | 42.89 | 43.64 | 0.75 | 1.75% | 42.41 | 44.36 | 26737 | 11519.50 | 1.73% |
| 2025-02-20 | 42.30 | 42.89 | 0.74 | 1.76% | 42.05 | 43.08 | 22427 | 9584.81 | 1.45% |
| 2025-02-19 | 41.95 | 42.15 | 0.21 | 0.50% | 41.95 | 42.39 | 13876 | 5845.99 | 0.90% |
| 2025-02-18 | 42.83 | 41.94 | -0.91 | -2.12% | 41.81 | 42.83 | 16130 | 6825.55 | 1.04% |
| 2025-02-17 | 43.24 | 42.85 | -0.36 | -0.83% | 42.51 | 43.30 | 17634 | 7533.70 | 1.14% |
| 2025-02-14 | 43.33 | 43.21 | -0.12 | -0.28% | 42.85 | 43.55 | 17334 | 7477.88 | 1.12% |
| 2025-02-13 | 43.09 | 43.33 | 0.24 | 0.56% | 42.74 | 43.81 | 27789 | 12075.27 | 1.80% |
| 2025-02-12 | 43.03 | 43.09 | 0.05 | 0.12% | 42.35 | 43.09 | 17576 | 7511.49 | 1.14% |
| 2025-02-11 | 43.47 | 43.04 | -0.19 | -0.44% | 42.90 | 43.59 | 16732 | 7216.89 | 1.08% |
| 2025-02-10 | 43.04 | 43.23 | 0.35 | 0.82% | 42.56 | 43.30 | 19203 | 8245.77 | 1.24% |
| 2025-02-07 | 42.51 | 42.88 | 0.36 | 0.85% | 42.40 | 43.40 | 22122 | 9502.52 | 1.43% |
| 2025-02-06 | 41.99 | 42.52 | 0.53 | 1.26% | 41.66 | 42.53 | 15545 | 6557.37 | 1.01% |
| 2025-02-05 | 42.56 | 41.99 | -0.27 | -0.64% | 41.65 | 42.56 | 9925 | 4165.65 | 0.64% |
| 2025-01-27 | 42.73 | 42.26 | -0.30 | -0.70% | 42.20 | 43.13 | 12041 | 5132.71 | 0.78% |
| 2025-01-24 | 42.11 | 42.56 | 0.33 | 0.78% | 41.95 | 42.66 | 11879 | 5038.79 | 0.77% |
| 2025-01-23 | 42.46 | 42.23 | 0.00 | 0.00% | 42.19 | 43.10 | 16128 | 6870.97 | 1.04% |
| 2025-01-22 | 42.80 | 42.23 | -0.99 | -2.29% | 42.06 | 42.96 | 13451 | 5695.10 | 0.87% |
| 2025-01-21 | 43.70 | 43.22 | 0.14 | 0.32% | 42.32 | 43.70 | 17865 | 7674.77 | 1.16% |
| 2025-01-20 | 43.42 | 43.08 | 0.21 | 0.49% | 42.87 | 43.71 | 20304 | 8784.66 | 1.32% |
| 2025-01-17 | 43.16 | 42.87 | -1.05 | -2.39% | 42.35 | 43.33 | 30872 | 13236.07 | 2.00% |
| 2025-01-16 | 42.20 | 43.92 | 2.05 | 4.90% | 42.14 | 45.10 | 49183 | 21594.34 | 3.19% |
| 2025-01-15 | 42.92 | 41.87 | -1.25 | -2.90% | 41.83 | 42.92 | 23782 | 10044.43 | 1.54% |
| 2025-01-14 | 41.25 | 43.12 | 1.02 | 2.42% | 41.20 | 43.17 | 32577 | 13812.90 | 2.11% |
| 2025-01-13 | 42.83 | 42.10 | -1.34 | -3.08% | 41.63 | 42.88 | 27406 | 11539.43 | 1.78% |
| 2025-01-10 | 46.44 | 43.44 | -3.41 | -7.28% | 43.21 | 46.67 | 42221 | 18922.41 | 2.73% |
| 2025-01-09 | 48.01 | 46.85 | -0.90 | -1.88% | 46.63 | 48.27 | 38224 | 17987.19 | 2.48% |
| 2025-01-08 | 44.30 | 47.75 | 3.20 | 7.18% | 43.55 | 49.01 | 64797 | 29970.88 | 4.20% |
| 2025-01-07 | 44.34 | 44.55 | -0.45 | -1.00% | 43.61 | 45.88 | 31021 | 13819.27 | 2.01% |
| 2025-01-06 | 46.91 | 45.00 | -1.93 | -4.11% | 44.34 | 46.91 | 33939 | 15404.65 | 2.20% |
| 2025-01-03 | 46.69 | 46.93 | 0.22 | 0.47% | 46.38 | 48.80 | 42455 | 20194.42 | 2.75% |
| 2025-01-02 | 47.51 | 46.71 | -1.20 | -2.50% | 45.83 | 49.47 | 35911 | 17168.54 | 2.33% |
| 2024-12-31 | 49.21 | 47.91 | -0.99 | -2.02% | 47.39 | 49.21 | 31914 | 15360.04 | 2.07% |
| 2024-12-30 | 49.50 | 48.90 | -1.01 | -2.02% | 48.78 | 50.30 | 42716 | 21138.59 | 2.77% |
| 2024-12-27 | 48.06 | 49.91 | 1.52 | 3.14% | 47.25 | 50.46 | 59132 | 28964.05 | 3.83% |
| 2024-12-26 | 48.40 | 48.39 | -0.14 | -0.29% | 47.80 | 49.40 | 41946 | 20395.83 | 2.72% |
| 2024-12-25 | 47.98 | 48.53 | 0.54 | 1.13% | 46.50 | 49.45 | 46640 | 22371.79 | 3.02% |
| 2024-12-24 | 45.86 | 47.99 | 2.11 | 4.60% | 45.50 | 48.59 | 48310 | 22849.51 | 3.13% |
| 2024-12-23 | 45.83 | 45.88 | -0.17 | -0.37% | 45.65 | 47.05 | 28999 | 13447.40 | 1.88% |
| 2024-12-20 | 44.44 | 46.05 | 1.30 | 2.91% | 44.44 | 47.83 | 39364 | 18285.20 | 2.55% |
| 2024-12-19 | 44.05 | 44.75 | 0.08 | 0.18% | 43.75 | 44.77 | 14879 | 6598.36 | 0.96% |
| 2024-12-18 | 45.01 | 44.67 | -0.35 | -0.78% | 44.40 | 45.37 | 20637 | 9223.05 | 1.34% |
| 2024-12-17 | 45.80 | 45.02 | -1.13 | -2.45% | 44.82 | 46.19 | 19764 | 8962.71 | 1.28% |
| 2024-12-16 | 47.10 | 46.15 | -1.35 | -2.84% | 45.79 | 47.77 | 26655 | 12387.58 | 1.73% |
| 2024-12-13 | 47.90 | 47.50 | -0.48 | -1.00% | 46.76 | 48.28 | 40062 | 18991.53 | 2.60% |
| 2024-12-12 | 46.10 | 47.98 | 1.94 | 4.21% | 46.00 | 48.00 | 53228 | 25097.83 | 3.45% |
| 2024-12-11 | 44.52 | 46.04 | 1.08 | 2.40% | 44.46 | 46.33 | 33742 | 15469.58 | 2.19% |
| 2024-12-10 | 45.10 | 44.96 | 1.19 | 2.72% | 44.85 | 46.60 | 45399 | 20796.38 | 2.94% |
| 2024-12-09 | 43.82 | 43.77 | -0.05 | -0.11% | 43.38 | 44.14 | 13236 | 5795.38 | 0.86% |
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。
