| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 52.25 | 52.70 | 0.44 | 0.84% | 51.70 | 52.96 | 15230 | 8007.86 | 0.85% | 0.00 |
| 2026-03-24 | 51.70 | 52.26 | 1.26 | 2.47% | 50.84 | 52.38 | 21467 | 11075.72 | 1.20% | 0.00 |
| 2026-03-23 | 52.99 | 51.00 | -2.83 | -5.26% | 50.50 | 52.99 | 31649 | 16420.71 | 1.76% | 1.00 |
| 2026-03-20 | 55.02 | 53.83 | -1.21 | -2.20% | 53.80 | 55.35 | 21698 | 11827.31 | 1.21% | 0.00 |
| 2026-03-19 | 56.06 | 55.04 | -1.61 | -2.84% | 54.92 | 56.36 | 24730 | 13688.97 | 1.38% | 0.00 |
| 2026-03-18 | 57.50 | 56.65 | -0.85 | -1.48% | 56.22 | 57.86 | 20144 | 11405.48 | 1.12% | 0.00 |
| 2026-03-17 | 58.36 | 57.50 | -0.83 | -1.42% | 57.50 | 58.70 | 18148 | 10552.86 | 1.01% | 0.00 |
| 2026-03-16 | 58.39 | 58.33 | 0.16 | 0.28% | 58.01 | 59.20 | 22113 | 12960.66 | 1.23% | 0.00 |
| 2026-03-13 | 58.46 | 58.17 | -0.34 | -0.58% | 58.05 | 59.07 | 17871 | 10462.94 | 1.00% | 0.00 |
| 2026-03-12 | 58.87 | 58.51 | -0.36 | -0.61% | 58.20 | 59.27 | 11978 | 7012.63 | 0.67% | 0.00 |
| 2026-03-11 | 58.61 | 58.87 | 0.27 | 0.46% | 58.10 | 59.18 | 15245 | 8943.73 | 0.85% | 0.00 |
| 2026-03-10 | 57.90 | 58.60 | 1.06 | 1.84% | 57.41 | 58.68 | 23800 | 13813.59 | 1.33% | 0.00 |
| 2026-03-09 | 59.50 | 57.54 | -2.17 | -3.63% | 57.08 | 59.66 | 36034 | 20834.82 | 2.01% | 3.00 |
| 2026-03-06 | 57.88 | 59.71 | 1.51 | 2.59% | 57.35 | 59.89 | 23937 | 14165.26 | 1.33% | 0.00 |
| 2026-03-05 | 58.88 | 58.20 | 0.10 | 0.17% | 57.77 | 59.98 | 20733 | 12138.15 | 1.16% | 0.00 |
| 2026-03-04 | 59.55 | 58.10 | -1.16 | -1.96% | 58.00 | 59.56 | 24384 | 14283.28 | 1.36% | 0.00 |
| 2026-03-03 | 59.12 | 59.26 | -0.10 | -0.17% | 59.10 | 60.85 | 21233 | 12711.56 | 1.18% | 0.00 |
| 2026-03-02 | 60.98 | 59.36 | -2.31 | -3.75% | 59.00 | 61.02 | 33295 | 19886.11 | 1.86% | 0.00 |
| 2026-02-27 | 61.44 | 61.67 | 0.23 | 0.37% | 61.16 | 62.16 | 13880 | 8557.94 | 0.77% | 0.00 |
| 2026-02-26 | 61.94 | 61.44 | -0.35 | -0.57% | 60.98 | 61.99 | 13093 | 8024.69 | 0.73% | 0.00 |
| 2026-02-25 | 61.21 | 61.79 | 0.79 | 1.30% | 61.00 | 61.97 | 16219 | 9981.16 | 0.90% | 0.00 |
| 2026-02-24 | 61.37 | 61.00 | 0.18 | 0.30% | 60.75 | 61.49 | 16142 | 9850.54 | 0.90% | 0.00 |
| 2026-02-13 | 62.30 | 60.82 | -1.04 | -1.68% | 60.81 | 62.30 | 20329 | 12491.14 | 1.13% | 0.00 |
| 2026-02-12 | 64.45 | 61.86 | -1.59 | -2.51% | 61.81 | 64.46 | 32002 | 19970.97 | 1.78% | 0.00 |
| 2026-02-11 | 63.81 | 63.45 | -0.35 | -0.55% | 62.94 | 63.94 | 22311 | 14147.83 | 1.24% | 0.00 |
| 2026-02-10 | 64.04 | 63.80 | -0.20 | -0.31% | 63.69 | 64.39 | 19356 | 12392.63 | 1.08% | 0.00 |
| 2026-02-09 | 65.69 | 64.00 | -1.79 | -2.72% | 63.80 | 65.77 | 32236 | 20705.91 | 1.80% | 0.00 |
| 2026-02-06 | 65.00 | 65.79 | 0.22 | 0.34% | 64.65 | 66.48 | 29177 | 19103.05 | 1.63% | 0.00 |
| 2026-02-05 | 62.49 | 65.57 | 1.77 | 2.77% | 61.00 | 67.83 | 61165 | 39684.67 | 3.41% | 0.00 |
| 2026-02-04 | 63.36 | 63.80 | 0.44 | 0.69% | 62.67 | 63.86 | 19949 | 12647.94 | 1.11% | 0.00 |
| 2026-02-03 | 65.24 | 63.36 | -1.79 | -2.75% | 62.01 | 65.78 | 52115 | 33085.27 | 2.90% | 0.00 |
| 2026-02-02 | 66.66 | 65.15 | -1.24 | -1.87% | 65.01 | 67.56 | 26246 | 17429.09 | 1.46% | 0.00 |
| 2026-01-30 | 67.00 | 66.39 | -0.91 | -1.35% | 66.35 | 68.20 | 26305 | 17624.67 | 1.47% | 0.00 |
| 2026-01-29 | 67.00 | 67.30 | 0.23 | 0.34% | 65.95 | 68.06 | 37660 | 25257.67 | 2.10% | 0.00 |
| 2026-01-28 | 68.50 | 67.07 | -1.38 | -2.02% | 66.83 | 68.80 | 28884 | 19445.31 | 1.61% | 0.00 |
| 2026-01-27 | 69.95 | 68.45 | -1.36 | -1.95% | 67.47 | 69.95 | 34916 | 23832.81 | 1.95% | 1.00 |
| 2026-01-26 | 71.33 | 69.81 | -1.52 | -2.13% | 69.45 | 71.86 | 33644 | 23596.97 | 1.87% | 4.00 |
| 2026-01-23 | 70.66 | 71.33 | 0.60 | 0.85% | 70.38 | 72.28 | 30875 | 21990.19 | 1.72% | 2.00 |
| 2026-01-22 | 72.25 | 70.73 | -1.67 | -2.31% | 70.09 | 72.62 | 38927 | 27554.12 | 2.17% | 0.00 |
| 2026-01-21 | 71.74 | 72.40 | 0.66 | 0.92% | 70.85 | 72.90 | 44680 | 32233.20 | 2.49% | 0.00 |
| 2026-01-20 | 71.26 | 71.74 | -0.02 | -0.03% | 71.26 | 74.25 | 57554 | 41697.70 | 3.21% | 0.00 |
| 2026-01-19 | 68.94 | 71.76 | 2.82 | 4.09% | 68.66 | 72.55 | 81453 | 58199.66 | 4.54% | 0.00 |
| 2026-01-16 | 68.19 | 68.94 | 0.90 | 1.32% | 67.70 | 69.19 | 37269 | 25557.20 | 2.08% | 0.00 |
| 2026-01-15 | 68.02 | 68.04 | -0.46 | -0.67% | 67.33 | 68.75 | 31284 | 21212.15 | 1.74% | 0.00 |
| 2026-01-14 | 67.72 | 68.50 | 0.99 | 1.47% | 67.33 | 70.24 | 56609 | 38956.50 | 3.15% | 0.00 |
| 2026-01-13 | 69.00 | 67.51 | -1.63 | -2.36% | 67.22 | 69.37 | 35551 | 24233.25 | 1.98% | 0.00 |
| 2026-01-12 | 67.18 | 69.14 | 1.85 | 2.75% | 66.61 | 69.50 | 54636 | 37260.92 | 3.04% | 1.00 |
| 2026-01-09 | 66.98 | 67.29 | 0.29 | 0.43% | 66.20 | 67.48 | 30970 | 20717.86 | 1.73% | 14.00 |
| 2026-01-08 | 67.00 | 67.00 | -0.25 | -0.37% | 66.68 | 67.99 | 19619 | 13202.55 | 1.09% | 0.00 |
| 2026-01-07 | 67.00 | 67.25 | 0.16 | 0.24% | 66.60 | 67.58 | 24937 | 16750.55 | 1.39% | 0.00 |
| 2026-01-06 | 66.15 | 67.09 | 1.09 | 1.65% | 65.70 | 67.19 | 33975 | 22613.48 | 1.89% | 0.00 |
| 2026-01-05 | 65.16 | 66.00 | 0.85 | 1.30% | 64.71 | 66.28 | 26217 | 17245.80 | 1.46% | 1.00 |
| 2025-12-31 | 66.15 | 65.15 | -1.01 | -1.53% | 65.05 | 66.51 | 24165 | 15797.90 | 1.35% | 0.00 |
| 2025-12-30 | 66.50 | 66.16 | -0.24 | -0.36% | 66.03 | 66.88 | 20200 | 13402.10 | 1.13% | 0.00 |
| 2025-12-29 | 67.75 | 66.40 | -1.40 | -2.06% | 66.11 | 69.03 | 42368 | 28410.17 | 2.36% | 0.00 |
| 2025-12-26 | 68.30 | 67.80 | -0.59 | -0.86% | 67.51 | 68.36 | 19263 | 13057.73 | 1.07% | 0.00 |
| 2025-12-25 | 67.52 | 68.39 | 0.89 | 1.32% | 67.29 | 68.78 | 24430 | 16663.50 | 1.36% | 1.00 |
| 2025-12-24 | 67.78 | 67.50 | -0.42 | -0.62% | 67.29 | 68.09 | 20852 | 14093.62 | 1.16% | 0.00 |
| 2025-12-23 | 69.34 | 67.92 | -1.77 | -2.54% | 67.64 | 69.72 | 31843 | 21700.07 | 1.77% | 0.00 |
| 2025-12-22 | 71.12 | 69.69 | -1.01 | -1.43% | 69.50 | 71.12 | 30158 | 21098.21 | 1.68% | 0.00 |
| 2025-12-19 | 69.44 | 70.70 | 1.30 | 1.87% | 69.09 | 71.15 | 32063 | 22585.83 | 1.79% | 0.00 |
| 2025-12-18 | 68.91 | 69.40 | -0.12 | -0.17% | 68.90 | 71.20 | 37575 | 26346.79 | 2.09% | 0.00 |
| 2025-12-17 | 67.45 | 69.52 | 2.37 | 3.53% | 65.15 | 70.51 | 56623 | 39056.75 | 3.16% | 0.00 |
| 2025-12-16 | 67.00 | 67.15 | 0.02 | 0.03% | 66.55 | 67.51 | 18204 | 12195.83 | 1.01% | 0.00 |
| 2025-12-15 | 69.10 | 67.13 | -2.10 | -3.03% | 67.00 | 70.28 | 34505 | 23557.78 | 1.92% | 0.00 |
| 2025-12-12 | 69.50 | 69.23 | -0.35 | -0.50% | 67.58 | 70.75 | 64643 | 44694.72 | 3.60% | 0.00 |
| 2025-12-11 | 70.00 | 69.58 | -0.16 | -0.23% | 68.89 | 70.35 | 28107 | 19545.21 | 1.57% | 0.00 |
| 2025-12-10 | 66.59 | 69.74 | 3.06 | 4.59% | 66.54 | 70.38 | 52849 | 36621.85 | 2.95% | 0.00 |
| 2025-12-09 | 67.61 | 66.68 | -0.95 | -1.40% | 66.50 | 68.16 | 14699 | 9858.39 | 0.82% | 0.00 |
| 2025-12-08 | 67.42 | 67.63 | 0.21 | 0.31% | 67.15 | 68.60 | 17724 | 12017.36 | 0.99% | 0.00 |
| 2025-12-05 | 67.50 | 67.42 | 0.00 | 0.00% | 66.00 | 67.50 | 15253 | 10218.97 | 0.85% | 0.00 |
| 2025-12-04 | 68.36 | 67.42 | -0.94 | -1.38% | 67.31 | 68.70 | 13076 | 8848.90 | 0.73% | 0.00 |
| 2025-12-03 | 69.45 | 68.36 | -0.79 | -1.14% | 68.20 | 69.49 | 13870 | 9536.12 | 0.77% | 0.00 |
| 2025-12-02 | 69.54 | 69.15 | -0.39 | -0.56% | 68.77 | 69.54 | 10784 | 7442.09 | 0.60% | 0.00 |
| 2025-12-01 | 68.78 | 69.54 | 0.76 | 1.10% | 68.30 | 69.72 | 22314 | 15401.93 | 1.24% | 0.00 |
| 2025-11-28 | 68.34 | 68.78 | 0.38 | 0.56% | 67.77 | 69.10 | 20771 | 14220.24 | 1.16% | 0.00 |
| 2025-11-27 | 68.89 | 68.40 | -0.06 | -0.09% | 68.30 | 70.62 | 20739 | 14341.45 | 1.16% | 0.00 |
| 2025-11-26 | 68.30 | 68.46 | 0.16 | 0.23% | 68.20 | 69.98 | 17291 | 11896.87 | 0.96% | 0.00 |
| 2025-11-25 | 67.87 | 68.30 | 0.49 | 0.72% | 67.30 | 68.87 | 21626 | 14757.71 | 1.21% | 0.00 |
| 2025-11-24 | 67.17 | 67.81 | 0.65 | 0.97% | 66.66 | 68.32 | 24202 | 16362.38 | 1.35% | 0.00 |
乖宝宠物(301498)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。
