| 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 | 10.34 | 10.25 | -0.06 | -0.58% | 10.22 | 10.42 | 139661 | 14413.52 | 1.87% |
| 2025-12-11 | 10.60 | 10.31 | -0.34 | -3.19% | 10.30 | 10.63 | 154481 | 16105.26 | 2.07% |
| 2025-12-10 | 10.48 | 10.65 | 0.15 | 1.43% | 10.33 | 10.77 | 289423 | 30497.09 | 3.87% |
| 2025-12-09 | 10.74 | 10.50 | -0.22 | -2.05% | 10.48 | 10.81 | 188338 | 19943.72 | 2.52% |
| 2025-12-08 | 10.86 | 10.72 | -0.20 | -1.83% | 10.69 | 10.92 | 285339 | 30749.51 | 3.82% |
| 2025-12-05 | 10.61 | 10.92 | 0.31 | 2.92% | 10.54 | 11.00 | 256992 | 27786.52 | 3.44% |
| 2025-12-04 | 10.95 | 10.61 | -0.34 | -3.11% | 10.59 | 10.99 | 238206 | 25484.57 | 3.19% |
| 2025-12-03 | 11.17 | 10.95 | -0.33 | -2.93% | 10.86 | 11.24 | 335180 | 36884.38 | 4.49% |
| 2025-12-02 | 11.51 | 11.28 | -0.52 | -4.41% | 11.21 | 11.54 | 429264 | 48487.65 | 5.75% |
| 2025-12-01 | 11.53 | 11.80 | 0.25 | 2.16% | 11.40 | 12.49 | 732249 | 86139.12 | 9.80% |
| 2025-11-28 | 11.19 | 11.55 | 0.36 | 3.22% | 11.03 | 11.70 | 935291 | 105939.20 | 12.52% |
| 2025-11-27 | 11.19 | 11.19 | 1.02 | 10.03% | 11.19 | 11.19 | 178510 | 19975.23 | 2.39% |
| 2025-11-26 | 10.14 | 10.17 | 0.03 | 0.30% | 10.09 | 10.23 | 63697 | 6479.80 | 0.85% |
| 2025-11-25 | 10.26 | 10.14 | -0.07 | -0.69% | 10.12 | 10.34 | 79379 | 8124.82 | 1.06% |
| 2025-11-24 | 10.15 | 10.21 | 0.14 | 1.39% | 10.04 | 10.25 | 78792 | 8004.52 | 1.05% |
| 2025-11-21 | 10.40 | 10.07 | -0.28 | -2.71% | 10.06 | 10.40 | 92310 | 9396.27 | 1.24% |
| 2025-11-20 | 10.49 | 10.35 | -0.10 | -0.96% | 10.34 | 10.51 | 70576 | 7339.80 | 0.94% |
| 2025-11-19 | 10.56 | 10.45 | -0.11 | -1.04% | 10.41 | 10.60 | 67653 | 7083.01 | 0.91% |
| 2025-11-18 | 10.58 | 10.56 | -0.07 | -0.66% | 10.50 | 10.64 | 67696 | 7138.32 | 0.91% |
| 2025-11-17 | 10.87 | 10.63 | -0.23 | -2.12% | 10.58 | 10.88 | 117700 | 12532.25 | 1.58% |
| 2025-11-14 | 10.83 | 10.86 | -0.05 | -0.46% | 10.79 | 11.05 | 111779 | 12213.48 | 1.50% |
| 2025-11-13 | 10.97 | 10.91 | -0.08 | -0.73% | 10.80 | 10.99 | 110628 | 12025.78 | 1.48% |
| 2025-11-12 | 10.90 | 10.99 | 0.07 | 0.64% | 10.86 | 11.15 | 141678 | 15593.17 | 1.90% |
| 2025-11-11 | 10.92 | 10.92 | 0.01 | 0.09% | 10.88 | 11.05 | 70359 | 7704.42 | 0.94% |
| 2025-11-10 | 10.88 | 10.91 | 0.08 | 0.74% | 10.84 | 10.98 | 95934 | 10459.99 | 1.28% |
| 2025-11-07 | 10.90 | 10.83 | -0.11 | -1.01% | 10.80 | 10.91 | 68351 | 7413.13 | 0.91% |
| 2025-11-06 | 10.92 | 10.94 | 0.05 | 0.46% | 10.88 | 10.99 | 63592 | 6955.28 | 0.85% |
| 2025-11-05 | 10.77 | 10.89 | 0.06 | 0.55% | 10.73 | 10.95 | 81032 | 8811.66 | 1.08% |
| 2025-11-04 | 11.13 | 10.83 | -0.32 | -2.87% | 10.80 | 11.15 | 125576 | 13718.45 | 1.68% |
| 2025-11-03 | 11.21 | 11.15 | -0.05 | -0.45% | 10.97 | 11.25 | 134920 | 14946.70 | 1.81% |
| 2025-10-31 | 11.35 | 11.20 | -0.15 | -1.32% | 11.17 | 11.39 | 133577 | 15026.99 | 1.79% |
| 2025-10-30 | 11.61 | 11.35 | -0.25 | -2.16% | 11.31 | 11.86 | 179266 | 20554.09 | 2.40% |
| 2025-10-29 | 11.57 | 11.60 | 0.02 | 0.17% | 11.55 | 11.82 | 128803 | 14982.57 | 1.72% |
| 2025-10-28 | 11.65 | 11.58 | -0.06 | -0.52% | 11.52 | 11.71 | 116856 | 13582.66 | 1.56% |
| 2025-10-27 | 12.63 | 11.64 | -1.01 | -7.98% | 11.56 | 12.67 | 357456 | 42726.68 | 4.78% |
| 2025-10-24 | 12.56 | 12.65 | 0.22 | 1.77% | 12.37 | 12.73 | 111398 | 13975.65 | 1.49% |
| 2025-10-23 | 12.32 | 12.43 | 0.07 | 0.57% | 12.26 | 12.67 | 64990 | 8085.89 | 0.87% |
| 2025-10-22 | 12.55 | 12.36 | -0.20 | -1.59% | 12.28 | 12.55 | 70795 | 8752.18 | 0.95% |
| 2025-10-21 | 12.45 | 12.56 | 0.21 | 1.70% | 12.38 | 12.73 | 105795 | 13352.61 | 1.42% |
| 2025-10-20 | 12.32 | 12.35 | 0.21 | 1.73% | 12.24 | 12.64 | 104433 | 12986.91 | 1.40% |
| 2025-10-17 | 12.45 | 12.14 | -0.37 | -2.96% | 12.09 | 12.58 | 108487 | 13338.72 | 1.45% |
| 2025-10-16 | 12.36 | 12.51 | 0.10 | 0.81% | 12.30 | 12.70 | 123997 | 15554.31 | 1.66% |
| 2025-10-15 | 12.08 | 12.41 | 0.39 | 3.24% | 11.95 | 12.45 | 112562 | 13750.81 | 1.51% |
| 2025-10-14 | 12.57 | 12.02 | -0.50 | -3.99% | 11.98 | 12.73 | 160315 | 19738.17 | 2.15% |
| 2025-10-13 | 12.50 | 12.52 | -0.39 | -3.02% | 12.25 | 12.64 | 146068 | 18141.05 | 1.95% |
| 2025-10-10 | 12.77 | 12.91 | 0.15 | 1.18% | 12.50 | 12.91 | 138269 | 17534.91 | 1.85% |
| 2025-10-09 | 12.81 | 12.76 | 0.07 | 0.55% | 12.75 | 13.25 | 196810 | 25417.62 | 2.63% |
| 2025-09-30 | 12.95 | 12.69 | -0.28 | -2.16% | 12.67 | 12.97 | 128874 | 16438.40 | 1.72% |
| 2025-09-29 | 12.73 | 12.97 | 0.21 | 1.65% | 12.50 | 13.05 | 160626 | 20712.95 | 2.15% |
| 2025-09-26 | 13.25 | 12.76 | -0.61 | -4.56% | 12.72 | 13.33 | 172925 | 22296.00 | 2.33% |
| 2025-09-25 | 12.99 | 13.37 | 0.35 | 2.69% | 12.95 | 13.44 | 260977 | 34573.57 | 3.52% |
| 2025-09-24 | 12.92 | 13.02 | 0.00 | 0.00% | 12.80 | 13.10 | 142346 | 18430.15 | 1.92% |
| 2025-09-23 | 12.90 | 13.02 | 0.07 | 0.54% | 12.72 | 13.23 | 253749 | 32792.59 | 3.42% |
| 2025-09-22 | 12.29 | 12.95 | 0.68 | 5.54% | 12.27 | 13.05 | 320724 | 41094.14 | 4.32% |
| 2025-09-19 | 12.83 | 12.27 | -0.69 | -5.32% | 12.18 | 12.90 | 312655 | 38818.25 | 4.22% |
| 2025-09-18 | 13.65 | 12.96 | 0.06 | 0.47% | 12.77 | 14.19 | 604742 | 81129.42 | 8.15% |
| 2025-09-17 | 12.50 | 12.90 | 0.55 | 4.45% | 12.37 | 13.59 | 541520 | 70845.12 | 7.30% |
| 2025-09-16 | 11.89 | 12.35 | 0.44 | 3.69% | 11.81 | 12.59 | 352651 | 43376.35 | 4.75% |
| 2025-09-15 | 11.44 | 11.91 | 0.52 | 4.57% | 11.40 | 11.99 | 269789 | 31719.19 | 3.64% |
| 2025-09-12 | 11.26 | 11.39 | 0.15 | 1.33% | 11.23 | 11.77 | 172200 | 19768.48 | 2.32% |
| 2025-09-11 | 11.01 | 11.24 | 0.18 | 1.63% | 10.89 | 11.38 | 148281 | 16551.35 | 2.00% |
| 2025-09-10 | 11.31 | 11.06 | -0.33 | -2.90% | 10.92 | 11.39 | 217990 | 24205.99 | 2.94% |
| 2025-09-09 | 11.49 | 11.39 | -0.10 | -0.87% | 11.23 | 11.74 | 212598 | 24323.51 | 2.87% |
| 2025-09-08 | 11.55 | 11.49 | -0.08 | -0.69% | 11.39 | 11.77 | 222404 | 25620.99 | 3.00% |
| 2025-09-05 | 11.11 | 11.57 | 0.42 | 3.77% | 11.05 | 11.83 | 278128 | 31916.69 | 3.75% |
| 2025-09-04 | 10.99 | 11.15 | 0.18 | 1.64% | 10.93 | 11.25 | 238656 | 26516.97 | 3.22% |
| 2025-09-03 | 10.88 | 10.97 | 0.10 | 0.92% | 10.78 | 11.16 | 166079 | 18246.29 | 2.24% |
| 2025-09-02 | 11.12 | 10.87 | -0.23 | -2.07% | 10.73 | 11.19 | 147981 | 16071.01 | 2.00% |
| 2025-09-01 | 10.91 | 11.10 | 0.23 | 2.12% | 10.79 | 11.31 | 194293 | 21570.97 | 2.62% |
| 2025-08-29 | 10.51 | 10.87 | 0.38 | 3.62% | 10.38 | 11.40 | 318296 | 34806.09 | 4.29% |
| 2025-08-28 | 10.50 | 10.49 | 0.06 | 0.58% | 10.13 | 10.71 | 129054 | 13408.20 | 1.74% |
| 2025-08-27 | 10.81 | 10.43 | -0.36 | -3.34% | 10.43 | 10.84 | 110287 | 11780.90 | 1.49% |
| 2025-08-26 | 10.69 | 10.79 | 0.01 | 0.09% | 10.59 | 10.97 | 115126 | 12436.24 | 1.55% |
| 2025-08-25 | 10.67 | 10.78 | 0.10 | 0.94% | 10.64 | 10.82 | 122121 | 13089.48 | 1.65% |
| 2025-08-22 | 10.60 | 10.68 | 0.09 | 0.85% | 10.51 | 10.70 | 81270 | 8636.02 | 1.10% |
| 2025-08-21 | 10.59 | 10.59 | 0.00 | 0.00% | 10.48 | 10.75 | 108396 | 11471.02 | 1.46% |
| 2025-08-20 | 10.45 | 10.59 | 0.16 | 1.53% | 10.32 | 10.59 | 85639 | 8984.67 | 1.15% |
| 2025-08-19 | 10.44 | 10.43 | -0.01 | -0.10% | 10.35 | 10.55 | 78267 | 8168.91 | 1.06% |
| 2025-08-18 | 10.55 | 10.44 | -0.08 | -0.76% | 10.41 | 10.59 | 88577 | 9301.90 | 1.19% |
| 2025-08-15 | 10.23 | 10.52 | 0.29 | 2.83% | 10.19 | 10.55 | 92373 | 9658.35 | 1.25% |
青鸟消防(002960)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。
