| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 43.54 | 43.67 | 0.09 | 0.21% | 43.15 | 43.70 | 42744 | 18559.42 | 0.24% |
| 2025-10-27 | 43.85 | 43.58 | -0.19 | -0.43% | 43.54 | 43.89 | 38422 | 16756.64 | 0.21% |
| 2025-10-24 | 43.94 | 43.77 | -0.23 | -0.52% | 43.77 | 44.07 | 29705 | 13025.23 | 0.16% |
| 2025-10-23 | 44.09 | 44.00 | -0.12 | -0.27% | 43.80 | 44.12 | 15987 | 7024.78 | 0.09% |
| 2025-10-22 | 43.76 | 44.12 | 0.21 | 0.48% | 43.76 | 44.18 | 21756 | 9577.63 | 0.12% |
| 2025-10-21 | 43.92 | 43.91 | 0.00 | 0.00% | 43.75 | 44.10 | 25630 | 11254.59 | 0.14% |
| 2025-10-20 | 44.30 | 43.91 | -0.30 | -0.68% | 43.86 | 44.38 | 26398 | 11629.71 | 0.15% |
| 2025-10-17 | 44.62 | 44.21 | -0.56 | -1.25% | 44.20 | 44.76 | 28500 | 12649.41 | 0.16% |
| 2025-10-16 | 44.80 | 44.77 | -0.07 | -0.16% | 44.63 | 45.20 | 25274 | 11338.39 | 0.14% |
| 2025-10-15 | 44.90 | 44.84 | -0.11 | -0.24% | 44.71 | 45.07 | 21961 | 9846.79 | 0.12% |
| 2025-10-14 | 45.25 | 44.95 | -0.30 | -0.66% | 44.90 | 45.36 | 30939 | 13950.42 | 0.17% |
| 2025-10-13 | 44.50 | 45.25 | 0.10 | 0.22% | 44.28 | 45.26 | 44231 | 19826.74 | 0.25% |
| 2025-10-10 | 45.20 | 45.15 | -0.70 | -1.53% | 44.90 | 45.43 | 45636 | 20575.40 | 0.25% |
| 2025-10-09 | 44.67 | 45.85 | 1.19 | 2.66% | 44.21 | 45.86 | 68726 | 31087.40 | 0.38% |
| 2025-09-30 | 44.40 | 44.66 | 0.12 | 0.27% | 44.05 | 44.77 | 44194 | 19606.94 | 0.25% |
| 2025-09-29 | 44.38 | 44.54 | 0.18 | 0.41% | 43.93 | 44.66 | 34961 | 15465.29 | 0.19% |
| 2025-09-26 | 44.24 | 44.36 | 0.03 | 0.07% | 43.74 | 44.42 | 35178 | 15518.53 | 0.20% |
| 2025-09-25 | 44.87 | 44.33 | -0.53 | -1.18% | 44.30 | 44.87 | 44323 | 19702.89 | 0.25% |
| 2025-09-24 | 45.02 | 44.86 | -0.21 | -0.47% | 44.66 | 45.02 | 30800 | 13808.48 | 0.17% |
| 2025-09-23 | 44.38 | 45.07 | 0.47 | 1.05% | 44.01 | 45.13 | 48646 | 21631.21 | 0.27% |
| 2025-09-22 | 45.37 | 44.60 | -0.90 | -1.98% | 44.43 | 45.40 | 59585 | 26670.95 | 0.33% |
| 2025-09-19 | 45.56 | 45.50 | -0.10 | -0.22% | 45.10 | 45.59 | 42442 | 19222.51 | 0.24% |
| 2025-09-18 | 46.27 | 45.60 | -0.65 | -1.41% | 45.43 | 46.28 | 67033 | 30751.98 | 0.37% |
| 2025-09-17 | 46.13 | 46.25 | 0.13 | 0.28% | 46.11 | 46.39 | 28713 | 13277.58 | 0.16% |
| 2025-09-16 | 46.41 | 46.12 | -0.28 | -0.60% | 46.02 | 46.55 | 38627 | 17818.17 | 0.21% |
| 2025-09-15 | 46.49 | 46.40 | -0.09 | -0.19% | 46.30 | 46.67 | 35267 | 16402.61 | 0.20% |
| 2025-09-12 | 46.88 | 46.49 | -0.36 | -0.77% | 46.49 | 47.03 | 37122 | 17316.19 | 0.21% |
| 2025-09-11 | 46.84 | 46.85 | 0.01 | 0.02% | 46.46 | 46.91 | 36479 | 17031.87 | 0.20% |
| 2025-09-10 | 47.10 | 46.84 | -0.37 | -0.78% | 46.75 | 47.12 | 30138 | 14135.59 | 0.17% |
| 2025-09-09 | 47.10 | 47.21 | 0.00 | 0.00% | 46.80 | 47.24 | 40736 | 19157.56 | 0.23% |
| 2025-09-08 | 46.77 | 47.21 | 0.44 | 0.94% | 46.70 | 47.28 | 49291 | 23202.93 | 0.27% |
| 2025-09-05 | 46.20 | 46.77 | 0.56 | 1.21% | 46.15 | 46.80 | 39624 | 18432.47 | 0.22% |
| 2025-09-04 | 46.55 | 46.21 | -0.45 | -0.96% | 45.96 | 46.60 | 53955 | 24900.71 | 0.30% |
| 2025-09-03 | 47.05 | 46.66 | -0.24 | -0.51% | 46.50 | 47.17 | 39302 | 18346.22 | 0.22% |
| 2025-09-02 | 47.10 | 46.90 | -0.19 | -0.40% | 46.80 | 47.20 | 58816 | 27608.24 | 0.33% |
| 2025-09-01 | 47.10 | 47.09 | -0.05 | -0.11% | 46.96 | 47.29 | 56136 | 26440.32 | 0.31% |
| 2025-08-29 | 47.10 | 47.14 | -0.59 | -1.24% | 46.70 | 47.35 | 117613 | 55326.23 | 0.65% |
| 2025-08-28 | 48.22 | 47.73 | -0.52 | -1.08% | 47.17 | 48.35 | 85786 | 40975.43 | 0.48% |
| 2025-08-27 | 49.03 | 48.25 | -0.80 | -1.63% | 48.22 | 49.25 | 80480 | 39256.79 | 0.45% |
| 2025-08-26 | 48.52 | 49.05 | 0.52 | 1.07% | 48.34 | 49.90 | 133298 | 65697.34 | 0.74% |
| 2025-08-25 | 48.20 | 48.53 | 0.53 | 1.10% | 48.00 | 48.62 | 90903 | 43940.60 | 0.50% |
| 2025-08-22 | 48.00 | 48.00 | 0.09 | 0.19% | 47.62 | 48.01 | 54587 | 26093.79 | 0.30% |
| 2025-08-21 | 48.15 | 47.91 | -0.13 | -0.27% | 47.74 | 48.20 | 55677 | 26720.98 | 0.31% |
| 2025-08-20 | 47.51 | 48.04 | 0.36 | 0.76% | 47.43 | 48.07 | 47250 | 22595.85 | 0.26% |
| 2025-08-19 | 47.80 | 47.68 | -0.15 | -0.31% | 47.55 | 48.04 | 46417 | 22158.86 | 0.26% |
| 2025-08-18 | 47.48 | 47.83 | 0.35 | 0.74% | 47.38 | 48.44 | 65954 | 31528.79 | 0.37% |
| 2025-08-15 | 47.31 | 47.48 | 0.15 | 0.32% | 47.03 | 47.53 | 36416 | 17230.03 | 0.20% |
| 2025-08-14 | 47.71 | 47.33 | -0.35 | -0.73% | 47.33 | 47.96 | 50983 | 24288.94 | 0.28% |
| 2025-08-13 | 47.68 | 47.68 | 0.07 | 0.15% | 47.55 | 47.79 | 38841 | 18512.93 | 0.22% |
| 2025-08-12 | 47.60 | 47.61 | 0.01 | 0.02% | 47.47 | 47.80 | 30691 | 14619.88 | 0.17% |
| 2025-08-11 | 47.45 | 47.60 | 0.11 | 0.23% | 47.35 | 47.73 | 28499 | 13564.08 | 0.16% |
| 2025-08-08 | 47.60 | 47.49 | 0.00 | 0.00% | 47.21 | 47.60 | 20512 | 9727.87 | 0.11% |
| 2025-08-07 | 47.60 | 47.49 | -0.11 | -0.23% | 47.47 | 47.77 | 23264 | 11072.70 | 0.13% |
| 2025-08-06 | 47.90 | 47.60 | -0.18 | -0.38% | 47.50 | 47.96 | 27819 | 13242.79 | 0.15% |
| 2025-08-05 | 47.29 | 47.78 | 0.52 | 1.10% | 47.21 | 48.05 | 45920 | 21948.96 | 0.26% |
| 2025-08-04 | 47.10 | 47.26 | -0.04 | -0.08% | 46.93 | 47.28 | 26594 | 12535.40 | 0.15% |
| 2025-08-01 | 47.04 | 47.30 | 0.14 | 0.30% | 47.02 | 47.36 | 17115 | 8077.82 | 0.10% |
| 2025-07-31 | 47.56 | 47.16 | -0.49 | -1.03% | 47.03 | 47.60 | 46003 | 21726.78 | 0.26% |
| 2025-07-30 | 47.52 | 47.65 | 0.13 | 0.27% | 47.42 | 47.88 | 31348 | 14957.79 | 0.17% |
| 2025-07-29 | 47.79 | 47.52 | -0.27 | -0.56% | 47.33 | 47.92 | 29340 | 13936.41 | 0.16% |
| 2025-07-28 | 48.05 | 47.79 | -0.26 | -0.54% | 47.57 | 48.52 | 48870 | 23403.52 | 0.27% |
| 2025-07-25 | 47.68 | 48.05 | 0.44 | 0.92% | 47.68 | 48.88 | 75698 | 36594.71 | 0.42% |
| 2025-07-24 | 47.97 | 47.61 | -0.35 | -0.73% | 47.61 | 48.01 | 69636 | 33250.84 | 0.39% |
| 2025-07-23 | 47.85 | 47.96 | 0.11 | 0.23% | 47.85 | 48.32 | 50712 | 24398.97 | 0.28% |
| 2025-07-22 | 47.69 | 47.85 | 0.20 | 0.42% | 47.43 | 47.90 | 39569 | 18873.86 | 0.22% |
| 2025-07-21 | 47.41 | 47.65 | 0.25 | 0.53% | 47.40 | 47.69 | 30101 | 14322.26 | 0.17% |
| 2025-07-18 | 47.26 | 47.40 | 0.14 | 0.30% | 47.16 | 47.44 | 29244 | 13846.44 | 0.16% |
| 2025-07-17 | 47.06 | 47.26 | 0.21 | 0.45% | 47.02 | 47.27 | 24757 | 11670.89 | 0.14% |
| 2025-07-16 | 46.88 | 47.05 | 0.13 | 0.28% | 46.81 | 47.20 | 30524 | 14369.90 | 0.17% |
| 2025-07-15 | 47.19 | 46.92 | -0.21 | -0.45% | 46.69 | 47.23 | 36342 | 17043.50 | 0.20% |
| 2025-07-14 | 47.31 | 47.13 | -0.17 | -0.36% | 46.68 | 47.38 | 40949 | 19290.85 | 0.23% |
| 2025-07-11 | 47.40 | 47.30 | -0.12 | -0.25% | 47.29 | 47.61 | 49606 | 23530.65 | 0.28% |
| 2025-07-10 | 47.55 | 47.42 | -0.23 | -0.48% | 47.39 | 47.69 | 33045 | 15692.38 | 0.18% |
| 2025-07-09 | 47.83 | 47.65 | -0.14 | -0.29% | 47.60 | 48.03 | 26190 | 12532.96 | 0.15% |
| 2025-07-08 | 47.31 | 47.79 | 0.25 | 0.53% | 47.31 | 47.92 | 26242 | 12532.97 | 0.15% |
| 2025-07-07 | 47.36 | 47.54 | 0.18 | 0.38% | 47.22 | 47.64 | 21320 | 10127.32 | 0.12% |
| 2025-07-04 | 47.71 | 47.36 | -0.37 | -0.78% | 47.21 | 47.73 | 33292 | 15766.80 | 0.18% |
| 2025-07-03 | 47.93 | 47.73 | -0.20 | -0.42% | 47.70 | 48.10 | 27817 | 13320.28 | 0.15% |
| 2025-07-02 | 47.91 | 47.93 | 0.02 | 0.04% | 47.61 | 48.09 | 25112 | 12014.41 | 0.14% |
| 2025-07-01 | 48.25 | 47.91 | -0.34 | -0.70% | 47.72 | 48.30 | 19176 | 9176.39 | 0.11% |
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。
