| 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 | 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% |
| 2025-08-14 | 10.47 | 10.23 | -0.23 | -2.20% | 10.22 | 10.49 | 82849 | 8557.42 | 1.12% |
| 2025-08-13 | 10.49 | 10.46 | -0.03 | -0.29% | 10.42 | 10.53 | 61133 | 6402.86 | 0.82% |
| 2025-08-12 | 10.55 | 10.49 | -0.03 | -0.29% | 10.46 | 10.55 | 41081 | 4313.15 | 0.55% |
| 2025-08-11 | 10.48 | 10.52 | 0.07 | 0.67% | 10.45 | 10.60 | 58909 | 6199.83 | 0.79% |
| 2025-08-08 | 10.45 | 10.45 | -0.02 | -0.19% | 10.37 | 10.49 | 42474 | 4430.61 | 0.57% |
| 2025-08-07 | 10.58 | 10.47 | -0.11 | -1.04% | 10.38 | 10.59 | 64064 | 6703.26 | 0.86% |
| 2025-08-06 | 10.58 | 10.58 | -0.01 | -0.09% | 10.53 | 10.60 | 44190 | 4669.66 | 0.60% |
| 2025-08-05 | 10.55 | 10.59 | 0.05 | 0.47% | 10.51 | 10.59 | 46822 | 4941.19 | 0.63% |
| 2025-08-04 | 10.35 | 10.54 | 0.13 | 1.25% | 10.30 | 10.54 | 43622 | 4559.60 | 0.59% |
| 2025-08-01 | 10.39 | 10.41 | -0.02 | -0.19% | 10.35 | 10.50 | 61742 | 6429.81 | 0.83% |
| 2025-07-31 | 10.59 | 10.43 | -0.19 | -1.79% | 10.40 | 10.67 | 80910 | 8504.50 | 1.09% |
| 2025-07-30 | 10.57 | 10.62 | 0.06 | 0.57% | 10.46 | 10.74 | 96510 | 10232.82 | 1.30% |
| 2025-07-29 | 10.51 | 10.56 | 0.02 | 0.19% | 10.37 | 10.57 | 71653 | 7495.45 | 0.97% |
| 2025-07-28 | 10.57 | 10.54 | -0.05 | -0.47% | 10.53 | 10.72 | 72952 | 7733.91 | 0.98% |
| 2025-07-25 | 10.37 | 10.59 | 0.23 | 2.22% | 10.32 | 10.76 | 162222 | 17202.21 | 2.19% |
| 2025-07-24 | 10.31 | 10.36 | 0.08 | 0.78% | 10.30 | 10.38 | 56941 | 5889.85 | 0.77% |
| 2025-07-23 | 10.31 | 10.28 | -0.06 | -0.58% | 10.28 | 10.51 | 91737 | 9508.58 | 1.24% |
| 2025-07-22 | 10.29 | 10.34 | 0.03 | 0.29% | 10.25 | 10.42 | 76166 | 7864.12 | 1.03% |
| 2025-07-21 | 10.05 | 10.31 | 0.28 | 2.79% | 10.03 | 10.32 | 117198 | 11963.35 | 1.58% |
| 2025-07-18 | 10.00 | 10.03 | 0.02 | 0.20% | 9.99 | 10.05 | 49452 | 4953.44 | 0.67% |
| 2025-07-17 | 10.06 | 10.01 | -0.09 | -0.89% | 9.99 | 10.11 | 62491 | 6271.13 | 0.84% |
| 2025-07-16 | 10.00 | 10.10 | 0.11 | 1.10% | 9.96 | 10.12 | 72635 | 7286.60 | 0.98% |
| 2025-07-15 | 10.08 | 9.99 | -0.12 | -1.19% | 9.93 | 10.13 | 92824 | 9291.53 | 1.25% |
| 2025-07-14 | 9.94 | 10.11 | 0.15 | 1.51% | 9.93 | 10.16 | 100666 | 10152.10 | 1.36% |
| 2025-07-11 | 9.96 | 9.96 | 0.00 | 0.00% | 9.90 | 9.99 | 71384 | 7103.51 | 0.96% |
| 2025-07-10 | 9.88 | 9.96 | 0.05 | 0.50% | 9.85 | 10.00 | 63806 | 6332.05 | 0.86% |
| 2025-07-09 | 9.97 | 9.91 | -0.03 | -0.30% | 9.89 | 10.04 | 92680 | 9242.19 | 1.25% |
| 2025-07-08 | 9.64 | 9.94 | 0.29 | 3.01% | 9.62 | 10.07 | 188847 | 18749.13 | 2.55% |
| 2025-07-07 | 9.64 | 9.65 | -0.01 | -0.10% | 9.61 | 9.68 | 38135 | 3680.37 | 0.51% |
| 2025-07-04 | 9.75 | 9.66 | -0.11 | -1.13% | 9.63 | 9.77 | 49308 | 4776.42 | 0.66% |
| 2025-07-03 | 9.68 | 9.77 | 0.08 | 0.83% | 9.68 | 9.79 | 51498 | 5014.52 | 0.69% |
| 2025-07-02 | 9.68 | 9.69 | -0.04 | -0.41% | 9.60 | 9.74 | 61594 | 5940.86 | 0.83% |
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。
