| 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 | 68.23 | 72.03 | 3.43 | 5.00% | 67.37 | 72.03 | 54107 | 38036.70 | 0.42% |
| 2025-04-08 | 67.98 | 68.60 | 0.62 | 0.91% | 66.90 | 68.60 | 50402 | 34093.25 | 0.39% |
| 2025-04-07 | 68.55 | 67.98 | -2.82 | -3.98% | 64.91 | 69.57 | 43615 | 29528.32 | 0.34% |
| 2025-04-03 | 71.62 | 70.80 | -1.41 | -1.95% | 70.75 | 72.21 | 17066 | 12144.93 | 0.13% |
| 2025-04-02 | 71.23 | 72.21 | 0.98 | 1.38% | 71.23 | 72.29 | 13663 | 9819.14 | 0.11% |
| 2025-04-01 | 72.25 | 71.23 | -0.78 | -1.08% | 70.65 | 72.37 | 26781 | 19037.84 | 0.21% |
| 2025-03-31 | 72.44 | 72.01 | -0.59 | -0.81% | 71.56 | 73.11 | 18797 | 13552.21 | 0.15% |
| 2025-03-28 | 72.91 | 72.60 | -0.46 | -0.63% | 72.57 | 73.30 | 7179 | 5228.98 | 0.06% |
| 2025-03-27 | 72.37 | 73.06 | 0.62 | 0.86% | 72.20 | 73.20 | 10653 | 7759.80 | 0.08% |
| 2025-03-26 | 73.38 | 72.44 | -0.95 | -1.29% | 72.44 | 73.49 | 12449 | 9052.99 | 0.10% |
| 2025-03-25 | 73.19 | 73.39 | 0.04 | 0.05% | 72.74 | 73.78 | 10816 | 7911.70 | 0.08% |
| 2025-03-24 | 72.59 | 73.35 | 0.05 | 0.07% | 72.51 | 73.73 | 13961 | 10228.64 | 0.11% |
| 2025-03-21 | 72.85 | 73.30 | 0.30 | 0.41% | 72.07 | 73.64 | 16129 | 11736.63 | 0.13% |
| 2025-03-20 | 74.17 | 73.00 | -1.70 | -2.28% | 73.00 | 74.98 | 22950 | 16829.59 | 0.18% |
| 2025-03-19 | 74.18 | 74.70 | 0.52 | 0.70% | 74.04 | 74.98 | 11486 | 8558.96 | 0.09% |
| 2025-03-18 | 74.08 | 74.18 | 0.13 | 0.18% | 73.75 | 74.50 | 12912 | 9570.65 | 0.10% |
| 2025-03-17 | 75.40 | 74.05 | -1.13 | -1.50% | 73.79 | 76.11 | 26574 | 19829.04 | 0.21% |
| 2025-03-14 | 74.70 | 75.18 | 0.45 | 0.60% | 74.50 | 75.80 | 20103 | 15135.06 | 0.16% |
| 2025-03-13 | 75.50 | 74.73 | -0.78 | -1.03% | 74.73 | 76.04 | 10853 | 8151.04 | 0.08% |
| 2025-03-12 | 76.80 | 75.51 | -1.24 | -1.62% | 75.50 | 76.82 | 15482 | 11767.82 | 0.12% |
| 2025-03-11 | 76.67 | 76.75 | -0.49 | -0.63% | 75.75 | 77.36 | 17850 | 13635.33 | 0.14% |
| 2025-03-10 | 76.90 | 77.24 | 0.56 | 0.73% | 76.09 | 78.14 | 26555 | 20517.69 | 0.21% |
| 2025-03-07 | 76.25 | 76.68 | 0.04 | 0.05% | 76.16 | 77.10 | 17282 | 13245.37 | 0.13% |
| 2025-03-06 | 75.10 | 76.64 | 1.51 | 2.01% | 74.18 | 77.00 | 30703 | 23307.77 | 0.24% |
| 2025-03-05 | 74.79 | 75.13 | 0.33 | 0.44% | 74.60 | 75.46 | 10556 | 7917.22 | 0.08% |
| 2025-03-04 | 74.30 | 74.80 | 0.45 | 0.61% | 73.85 | 75.19 | 16680 | 12453.47 | 0.13% |
| 2025-03-03 | 74.99 | 74.35 | -0.63 | -0.84% | 73.80 | 75.92 | 27654 | 20654.84 | 0.21% |
| 2025-02-28 | 76.05 | 74.98 | -1.07 | -1.41% | 74.81 | 76.81 | 22300 | 16845.28 | 0.17% |
| 2025-02-27 | 74.93 | 76.05 | 1.14 | 1.52% | 74.74 | 76.39 | 21739 | 16485.79 | 0.17% |
| 2025-02-26 | 75.20 | 74.91 | -0.36 | -0.48% | 74.60 | 75.83 | 22248 | 16688.44 | 0.17% |
| 2025-02-25 | 76.25 | 75.27 | -1.59 | -2.07% | 75.00 | 76.61 | 22939 | 17377.45 | 0.18% |
| 2025-02-24 | 73.81 | 76.86 | 2.96 | 4.01% | 73.50 | 77.28 | 38738 | 29526.38 | 0.30% |
| 2025-02-21 | 74.80 | 73.90 | -1.18 | -1.57% | 73.79 | 75.75 | 35737 | 26699.87 | 0.28% |
| 2025-02-20 | 75.60 | 75.08 | -0.62 | -0.82% | 74.60 | 75.87 | 29306 | 21999.39 | 0.23% |
| 2025-02-19 | 75.26 | 75.70 | 0.20 | 0.26% | 74.90 | 76.00 | 25212 | 19010.79 | 0.20% |
| 2025-02-18 | 74.12 | 75.50 | 1.00 | 1.34% | 74.00 | 76.88 | 53752 | 40636.41 | 0.42% |
| 2025-02-17 | 74.00 | 74.50 | 0.07 | 0.09% | 73.71 | 74.83 | 22430 | 16642.34 | 0.17% |
| 2025-02-14 | 73.02 | 74.43 | 1.23 | 1.68% | 73.00 | 75.00 | 25091 | 18610.66 | 0.20% |
| 2025-02-13 | 72.70 | 73.20 | 0.36 | 0.49% | 72.44 | 73.99 | 30533 | 22410.58 | 0.24% |
| 2025-02-12 | 71.91 | 72.84 | 0.64 | 0.89% | 71.71 | 73.10 | 23092 | 16753.83 | 0.18% |
| 2025-02-11 | 72.20 | 72.20 | 0.11 | 0.15% | 71.80 | 72.60 | 14392 | 10387.99 | 0.11% |
| 2025-02-10 | 71.41 | 72.09 | 0.68 | 0.95% | 70.88 | 72.17 | 24280 | 17379.51 | 0.19% |
| 2025-02-07 | 71.15 | 71.41 | 0.54 | 0.76% | 70.35 | 71.70 | 24904 | 17708.86 | 0.19% |
| 2025-02-06 | 70.35 | 70.87 | 0.17 | 0.24% | 70.26 | 71.11 | 16626 | 11758.19 | 0.13% |
| 2025-02-05 | 71.32 | 70.70 | -0.53 | -0.74% | 70.00 | 71.48 | 15537 | 10977.52 | 0.12% |
| 2025-01-27 | 69.98 | 71.23 | 1.25 | 1.79% | 69.83 | 71.46 | 20371 | 14454.45 | 0.16% |
| 2025-01-24 | 69.10 | 69.98 | 0.56 | 0.81% | 69.10 | 70.40 | 13416 | 9389.21 | 0.10% |
| 2025-01-23 | 70.00 | 69.42 | -0.26 | -0.37% | 68.98 | 70.36 | 15327 | 10650.73 | 0.12% |
| 2025-01-22 | 69.59 | 69.68 | -0.32 | -0.46% | 68.72 | 70.14 | 10096 | 7016.27 | 0.08% |
| 2025-01-21 | 70.00 | 70.00 | 0.28 | 0.40% | 69.02 | 70.10 | 13926 | 9697.79 | 0.11% |
| 2025-01-20 | 70.28 | 69.72 | -0.27 | -0.39% | 69.62 | 70.90 | 16966 | 11923.48 | 0.13% |
| 2025-01-17 | 68.66 | 69.99 | 1.29 | 1.88% | 68.46 | 70.39 | 24044 | 16786.38 | 0.19% |
| 2025-01-16 | 69.24 | 68.70 | -0.54 | -0.78% | 67.78 | 69.88 | 21093 | 14495.04 | 0.16% |
| 2025-01-15 | 67.79 | 69.24 | 1.48 | 2.18% | 67.50 | 69.88 | 23817 | 16431.41 | 0.19% |
| 2025-01-14 | 66.71 | 67.76 | 1.10 | 1.65% | 66.55 | 68.00 | 18483 | 12467.90 | 0.14% |
| 2025-01-13 | 67.02 | 66.66 | -0.95 | -1.41% | 66.48 | 67.88 | 18589 | 12446.08 | 0.14% |
| 2025-01-10 | 68.50 | 67.61 | -0.81 | -1.18% | 67.60 | 68.97 | 18583 | 12615.12 | 0.14% |
| 2025-01-09 | 69.09 | 68.42 | -0.87 | -1.26% | 68.36 | 69.64 | 16379 | 11283.16 | 0.13% |
| 2025-01-08 | 68.91 | 69.29 | 0.09 | 0.13% | 68.50 | 69.88 | 15849 | 10975.74 | 0.12% |
| 2025-01-07 | 68.29 | 69.20 | 0.92 | 1.35% | 67.60 | 69.40 | 17103 | 11772.53 | 0.13% |
| 2025-01-06 | 68.29 | 68.28 | 0.10 | 0.15% | 67.90 | 68.77 | 19221 | 13132.84 | 0.15% |
| 2025-01-03 | 68.66 | 68.18 | -0.77 | -1.12% | 68.02 | 70.08 | 23249 | 16069.45 | 0.18% |
| 2025-01-02 | 70.03 | 68.95 | -1.29 | -1.84% | 68.57 | 70.34 | 39164 | 27180.67 | 0.30% |
| 2024-12-31 | 71.25 | 70.24 | -1.16 | -1.62% | 69.96 | 71.50 | 26516 | 18729.71 | 0.21% |
| 2024-12-30 | 71.99 | 71.40 | -0.63 | -0.87% | 70.92 | 72.51 | 24705 | 17662.53 | 0.19% |
| 2024-12-27 | 71.72 | 72.03 | -0.22 | -0.30% | 71.61 | 72.40 | 13941 | 10038.41 | 0.11% |
| 2024-12-26 | 73.27 | 72.25 | -0.48 | -0.66% | 71.71 | 73.28 | 16916 | 12211.13 | 0.13% |
| 2024-12-25 | 72.76 | 72.73 | 0.04 | 0.06% | 72.06 | 73.40 | 13226 | 9629.03 | 0.10% |
| 2024-12-24 | 71.80 | 72.69 | 0.96 | 1.34% | 71.68 | 72.72 | 13060 | 9429.64 | 0.10% |
| 2024-12-23 | 71.42 | 71.73 | -0.01 | -0.01% | 71.42 | 73.13 | 21667 | 15685.66 | 0.17% |
| 2024-12-20 | 71.95 | 71.74 | 0.11 | 0.15% | 71.01 | 72.24 | 16134 | 11581.30 | 0.13% |
| 2024-12-19 | 71.52 | 71.63 | -0.13 | -0.18% | 71.18 | 72.27 | 13953 | 10006.72 | 0.11% |
| 2024-12-18 | 71.80 | 71.76 | 0.23 | 0.32% | 71.48 | 72.29 | 12703 | 9132.22 | 0.10% |
| 2024-12-17 | 71.00 | 71.53 | 0.41 | 0.58% | 70.90 | 73.12 | 23560 | 16998.63 | 0.18% |
| 2024-12-16 | 72.90 | 71.12 | -1.78 | -2.44% | 70.62 | 73.09 | 30729 | 21927.19 | 0.24% |
| 2024-12-13 | 75.50 | 72.90 | -2.75 | -3.64% | 72.82 | 75.84 | 30267 | 22409.08 | 0.24% |
| 2024-12-12 | 75.02 | 75.65 | 0.70 | 0.93% | 74.68 | 75.96 | 23070 | 17403.34 | 0.18% |
| 2024-12-11 | 73.59 | 74.95 | 1.09 | 1.48% | 73.49 | 75.79 | 30297 | 22703.09 | 0.24% |
| 2024-12-10 | 74.80 | 73.86 | 0.61 | 0.83% | 73.66 | 75.49 | 34436 | 25611.49 | 0.27% |
| 2024-12-09 | 71.78 | 73.25 | 1.37 | 1.91% | 71.50 | 74.10 | 32112 | 23523.34 | 0.25% |
公牛集团(603195)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。
