| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-30 | 47.68 | 48.25 | 0.45 | 0.94% | 47.58 | 48.29 | 23663 | 11364.50 | 0.13% |
| 2025-06-27 | 47.72 | 47.80 | 0.09 | 0.19% | 47.58 | 48.00 | 20837 | 9959.53 | 0.12% |
| 2025-06-26 | 48.00 | 47.71 | -0.39 | -0.81% | 47.58 | 48.44 | 26251 | 12584.26 | 0.15% |
| 2025-06-25 | 47.60 | 48.10 | 0.50 | 1.05% | 47.35 | 48.18 | 28848 | 13767.15 | 0.16% |
| 2025-06-24 | 47.37 | 47.60 | 0.32 | 0.68% | 47.33 | 47.78 | 24777 | 11788.35 | 0.14% |
| 2025-06-23 | 48.25 | 47.28 | -1.62 | -3.31% | 47.00 | 48.40 | 48305 | 22911.68 | 0.27% |
| 2025-06-20 | 48.32 | 48.90 | 0.58 | 1.20% | 48.21 | 49.07 | 24054 | 11711.18 | 0.13% |
| 2025-06-19 | 49.75 | 48.32 | -1.43 | -2.87% | 48.20 | 49.97 | 38442 | 18746.69 | 0.21% |
| 2025-06-18 | 49.94 | 49.75 | 0.03 | 0.06% | 49.60 | 50.15 | 18819 | 9394.94 | 0.10% |
| 2025-06-17 | 49.20 | 49.72 | 0.33 | 0.67% | 49.02 | 49.85 | 19237 | 9528.31 | 0.11% |
| 2025-06-16 | 49.59 | 49.39 | -0.47 | -0.94% | 48.99 | 49.78 | 24117 | 11876.13 | 0.13% |
| 2025-06-13 | 50.26 | 49.86 | -0.40 | -0.80% | 49.63 | 50.27 | 26789 | 13389.53 | 0.15% |
| 2025-06-12 | 49.61 | 50.26 | 0.55 | 1.11% | 49.50 | 50.45 | 32319 | 16200.62 | 0.18% |
| 2025-06-11 | 49.90 | 49.71 | -0.23 | -0.46% | 49.62 | 50.09 | 31343 | 15634.34 | 0.17% |
| 2025-06-10 | 50.41 | 49.94 | -0.46 | -0.91% | 49.06 | 50.45 | 51759 | 25732.12 | 0.29% |
| 2025-06-09 | 51.20 | 50.40 | -0.79 | -1.54% | 50.00 | 51.20 | 49531 | 24929.20 | 0.28% |
| 2025-06-06 | 73.00 | 74.07 | 1.00 | 1.37% | 72.86 | 74.11 | 27407 | 20199.58 | 0.21% |
| 2025-06-05 | 72.13 | 73.07 | 0.95 | 1.32% | 72.13 | 73.20 | 21124 | 15391.48 | 0.16% |
| 2025-06-04 | 72.35 | 72.12 | 0.09 | 0.12% | 71.88 | 73.15 | 18346 | 13286.42 | 0.14% |
| 2025-06-03 | 71.00 | 72.03 | 1.23 | 1.74% | 71.00 | 72.30 | 20118 | 14437.93 | 0.16% |
| 2025-05-30 | 71.06 | 70.80 | -0.35 | -0.49% | 70.72 | 71.47 | 15160 | 10769.56 | 0.12% |
| 2025-05-29 | 71.24 | 71.15 | -0.27 | -0.38% | 70.50 | 71.48 | 15951 | 11327.44 | 0.12% |
| 2025-05-28 | 71.38 | 71.42 | 0.07 | 0.10% | 71.00 | 71.78 | 12983 | 9261.34 | 0.10% |
| 2025-05-27 | 71.80 | 71.35 | -0.58 | -0.81% | 71.28 | 72.43 | 14167 | 10158.33 | 0.11% |
| 2025-05-26 | 73.08 | 71.93 | -1.27 | -1.73% | 71.80 | 73.73 | 20392 | 14804.54 | 0.16% |
| 2025-05-23 | 72.12 | 73.20 | 1.05 | 1.46% | 72.12 | 74.05 | 27702 | 20271.46 | 0.22% |
| 2025-05-22 | 72.08 | 72.15 | -0.10 | -0.14% | 71.67 | 72.40 | 12646 | 9114.19 | 0.10% |
| 2025-05-21 | 72.23 | 72.25 | -0.25 | -0.34% | 72.08 | 72.80 | 11542 | 8347.51 | 0.09% |
| 2025-05-20 | 72.19 | 72.50 | 0.36 | 0.50% | 72.08 | 72.68 | 12914 | 9346.09 | 0.10% |
| 2025-05-19 | 72.39 | 72.14 | -0.56 | -0.77% | 72.08 | 72.85 | 16913 | 12232.43 | 0.13% |
| 2025-05-16 | 72.95 | 72.70 | -0.25 | -0.34% | 72.10 | 73.20 | 12575 | 9114.01 | 0.10% |
| 2025-05-15 | 72.40 | 72.95 | 0.42 | 0.58% | 72.26 | 73.30 | 20208 | 14729.24 | 0.16% |
| 2025-05-14 | 72.50 | 72.53 | 0.14 | 0.19% | 72.21 | 72.93 | 22034 | 15997.24 | 0.17% |
| 2025-05-13 | 72.65 | 72.39 | -0.21 | -0.29% | 72.20 | 72.97 | 14406 | 10452.86 | 0.11% |
| 2025-05-12 | 72.91 | 72.60 | -0.09 | -0.12% | 71.88 | 73.12 | 20716 | 14977.05 | 0.16% |
| 2025-05-09 | 72.31 | 72.69 | 0.56 | 0.78% | 71.88 | 72.94 | 19010 | 13783.09 | 0.15% |
| 2025-05-08 | 71.96 | 72.13 | -0.23 | -0.32% | 71.75 | 72.48 | 9243 | 6668.32 | 0.07% |
| 2025-05-07 | 72.28 | 72.36 | 0.82 | 1.15% | 71.65 | 72.63 | 19255 | 13885.77 | 0.15% |
| 2025-05-06 | 71.28 | 71.54 | 0.32 | 0.45% | 70.60 | 71.72 | 22133 | 15714.28 | 0.17% |
| 2025-04-30 | 70.29 | 71.22 | 0.92 | 1.31% | 70.20 | 71.70 | 17832 | 12700.08 | 0.14% |
| 2025-04-29 | 70.75 | 70.30 | -0.79 | -1.11% | 70.02 | 70.99 | 18444 | 12971.06 | 0.14% |
| 2025-04-28 | 71.84 | 71.09 | -0.93 | -1.29% | 70.85 | 72.09 | 22870 | 16315.74 | 0.18% |
| 2025-04-25 | 72.38 | 72.02 | 0.96 | 1.35% | 71.65 | 73.20 | 25753 | 18608.69 | 0.20% |
| 2025-04-24 | 71.85 | 71.06 | -0.36 | -0.50% | 71.01 | 72.00 | 15877 | 11357.29 | 0.12% |
| 2025-04-23 | 71.67 | 71.42 | -0.66 | -0.92% | 71.31 | 72.41 | 11301 | 8109.68 | 0.09% |
| 2025-04-22 | 71.30 | 72.08 | 0.50 | 0.70% | 71.22 | 72.90 | 16774 | 12138.95 | 0.13% |
| 2025-04-21 | 71.11 | 71.58 | 0.30 | 0.42% | 70.84 | 71.71 | 9318 | 6636.99 | 0.07% |
| 2025-04-18 | 71.17 | 71.28 | -0.17 | -0.24% | 70.71 | 71.45 | 8526 | 6054.99 | 0.07% |
| 2025-04-17 | 71.66 | 71.45 | -1.05 | -1.45% | 70.68 | 72.00 | 18148 | 12932.64 | 0.14% |
| 2025-04-16 | 70.11 | 72.50 | 2.40 | 3.42% | 69.65 | 72.50 | 24061 | 17016.29 | 0.19% |
| 2025-04-15 | 70.05 | 70.10 | -0.14 | -0.20% | 69.80 | 70.48 | 13006 | 9115.77 | 0.10% |
| 2025-04-14 | 70.69 | 70.24 | -0.45 | -0.64% | 69.99 | 71.00 | 18496 | 13002.01 | 0.14% |
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。
