| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 30.79 | 30.95 | 0.31 | 1.01% | 30.64 | 31.09 | 14310 | 4421.86 | 1.25% | 0.00 |
| 2025-12-19 | 29.79 | 30.64 | 0.85 | 2.85% | 29.57 | 30.69 | 16115 | 4908.12 | 1.41% | 0.00 |
| 2025-12-18 | 29.23 | 29.79 | 0.22 | 0.74% | 29.21 | 30.35 | 16509 | 4949.53 | 1.44% | 0.00 |
| 2025-12-17 | 29.29 | 29.57 | 0.46 | 1.58% | 28.72 | 29.59 | 15446 | 4506.90 | 1.35% | 0.00 |
| 2025-12-16 | 30.12 | 29.11 | -1.02 | -3.39% | 28.88 | 30.12 | 17970 | 5252.71 | 1.57% | 0.00 |
| 2025-12-15 | 30.51 | 30.13 | -0.49 | -1.60% | 30.12 | 30.83 | 11876 | 3605.69 | 1.04% | 0.00 |
| 2025-12-12 | 30.47 | 30.62 | 0.45 | 1.49% | 30.00 | 30.80 | 12821 | 3905.20 | 1.12% | 0.00 |
| 2025-12-11 | 30.65 | 30.17 | -0.66 | -2.14% | 30.15 | 31.16 | 13603 | 4145.05 | 1.19% | 0.00 |
| 2025-12-10 | 31.15 | 30.83 | -0.20 | -0.64% | 30.46 | 31.15 | 11531 | 3542.10 | 1.01% | 0.00 |
| 2025-12-09 | 31.50 | 31.03 | -0.47 | -1.49% | 30.85 | 31.50 | 12946 | 4026.53 | 1.13% | 0.00 |
| 2025-12-08 | 31.30 | 31.50 | 0.21 | 0.67% | 31.01 | 31.74 | 18584 | 5830.28 | 1.62% | 0.00 |
| 2025-12-05 | 30.20 | 31.29 | 1.09 | 3.61% | 30.17 | 31.74 | 25772 | 7997.03 | 2.25% | 0.00 |
| 2025-12-04 | 30.61 | 30.20 | -0.30 | -0.98% | 30.07 | 30.79 | 10510 | 3188.85 | 0.92% | 0.00 |
| 2025-12-03 | 31.05 | 30.50 | -0.55 | -1.77% | 30.33 | 31.27 | 14850 | 4560.48 | 1.30% | 0.00 |
| 2025-12-02 | 31.69 | 31.05 | -0.61 | -1.93% | 30.65 | 31.69 | 14474 | 4482.24 | 1.26% | 0.00 |
| 2025-12-01 | 31.39 | 31.66 | 0.37 | 1.18% | 31.10 | 32.09 | 18807 | 5968.18 | 1.64% | 0.00 |
| 2025-11-28 | 30.69 | 31.29 | 0.36 | 1.16% | 30.68 | 31.30 | 11933 | 3705.87 | 1.04% | 0.00 |
| 2025-11-27 | 30.87 | 30.93 | 0.18 | 0.59% | 30.62 | 31.23 | 10493 | 3253.75 | 0.92% | 0.00 |
| 2025-11-26 | 31.07 | 30.75 | -0.32 | -1.03% | 30.73 | 31.40 | 13362 | 4148.85 | 1.17% | 0.00 |
| 2025-11-25 | 30.80 | 31.07 | 0.27 | 0.88% | 30.61 | 31.70 | 15889 | 4952.02 | 1.39% | 0.00 |
| 2025-11-24 | 29.58 | 30.80 | 1.24 | 4.19% | 29.58 | 30.88 | 22449 | 6810.81 | 1.96% | 0.00 |
| 2025-11-21 | 30.87 | 29.56 | -1.57 | -5.04% | 29.44 | 30.87 | 23752 | 7116.07 | 2.07% | 5.00 |
| 2025-11-20 | 31.01 | 31.13 | -0.67 | -2.11% | 31.01 | 32.21 | 17612 | 5552.64 | 1.54% | 0.00 |
| 2025-11-19 | 31.59 | 31.80 | 0.32 | 1.02% | 30.88 | 32.27 | 20597 | 6516.18 | 1.80% | 0.00 |
| 2025-11-18 | 32.40 | 31.48 | -0.79 | -2.45% | 31.32 | 32.40 | 15884 | 5018.70 | 1.39% | 0.00 |
| 2025-11-17 | 31.89 | 32.27 | 0.45 | 1.41% | 31.81 | 32.38 | 15238 | 4892.00 | 1.33% | 0.00 |
| 2025-11-14 | 32.19 | 31.82 | -0.44 | -1.36% | 31.73 | 32.26 | 13926 | 4447.61 | 1.22% | 0.00 |
| 2025-11-13 | 31.65 | 32.26 | 0.73 | 2.32% | 31.44 | 32.39 | 20017 | 6417.69 | 1.75% | 0.00 |
| 2025-11-12 | 32.20 | 31.53 | -0.65 | -2.02% | 31.31 | 32.34 | 19390 | 6155.08 | 1.69% | 0.00 |
| 2025-11-11 | 32.89 | 32.18 | -0.69 | -2.10% | 32.09 | 33.18 | 21239 | 6893.42 | 1.86% | 0.00 |
| 2025-11-10 | 33.19 | 32.87 | 0.07 | 0.21% | 32.72 | 33.44 | 16607 | 5482.33 | 1.45% | 0.00 |
| 2025-11-07 | 33.00 | 32.80 | -0.43 | -1.29% | 32.50 | 33.43 | 25026 | 8231.79 | 2.19% | 0.00 |
| 2025-11-06 | 32.78 | 33.23 | 0.45 | 1.37% | 32.71 | 33.31 | 16207 | 5366.55 | 1.42% | 0.00 |
| 2025-11-05 | 32.60 | 32.78 | -0.28 | -0.85% | 32.47 | 33.27 | 17943 | 5893.45 | 1.57% | 0.00 |
| 2025-11-04 | 33.10 | 33.06 | -0.04 | -0.12% | 32.81 | 33.48 | 18522 | 6128.34 | 1.62% | 0.00 |
| 2025-11-03 | 34.00 | 33.10 | -1.50 | -4.34% | 32.36 | 34.20 | 44807 | 14776.03 | 3.91% | 1.00 |
| 2025-10-31 | 36.00 | 34.60 | -1.70 | -4.68% | 34.52 | 36.00 | 44845 | 15643.26 | 3.92% | 0.00 |
| 2025-10-30 | 35.23 | 36.30 | 1.06 | 3.01% | 34.85 | 37.69 | 65130 | 23651.13 | 5.69% | 0.00 |
| 2025-10-29 | 34.83 | 35.24 | 0.66 | 1.91% | 34.40 | 35.29 | 26978 | 9410.64 | 2.36% | 1.00 |
| 2025-10-28 | 34.99 | 34.58 | -0.41 | -1.17% | 34.48 | 35.67 | 32085 | 11244.39 | 2.80% | 0.00 |
| 2025-10-27 | 33.98 | 34.99 | 0.69 | 2.01% | 33.98 | 35.45 | 33318 | 11637.86 | 2.91% | 0.00 |
| 2025-10-24 | 33.57 | 34.30 | 0.84 | 2.51% | 33.57 | 34.47 | 27279 | 9317.37 | 2.38% | 0.00 |
| 2025-10-23 | 34.47 | 33.46 | -0.94 | -2.73% | 32.84 | 34.61 | 33764 | 11211.42 | 2.95% | 5.00 |
| 2025-10-22 | 35.67 | 34.40 | -1.45 | -4.04% | 34.39 | 35.67 | 35628 | 12353.59 | 3.11% | 0.00 |
| 2025-10-21 | 35.75 | 35.85 | 0.37 | 1.04% | 34.92 | 35.97 | 27447 | 9763.12 | 2.40% | 0.00 |
| 2025-10-20 | 35.61 | 35.48 | 0.03 | 0.08% | 34.65 | 35.83 | 32382 | 11448.55 | 2.83% | 0.00 |
| 2025-10-17 | 36.00 | 35.45 | -0.76 | -2.10% | 35.42 | 36.99 | 41298 | 15024.50 | 3.61% | 0.00 |
| 2025-10-16 | 37.20 | 36.21 | -1.56 | -4.13% | 36.00 | 37.97 | 51599 | 19009.53 | 4.51% | 0.00 |
| 2025-10-15 | 38.96 | 37.77 | -1.18 | -3.03% | 37.21 | 39.90 | 73191 | 28205.52 | 6.39% | 0.00 |
| 2025-10-14 | 40.91 | 38.95 | -2.40 | -5.80% | 38.40 | 40.98 | 101177 | 39938.01 | 8.84% | 0.00 |
| 2025-10-13 | 38.00 | 41.35 | 4.10 | 11.01% | 37.30 | 42.00 | 146451 | 58558.20 | 12.79% | 5.00 |
| 2025-10-10 | 38.05 | 37.25 | -0.69 | -1.82% | 37.02 | 39.20 | 82545 | 31467.26 | 7.21% | 0.00 |
| 2025-10-09 | 35.80 | 37.94 | 3.17 | 9.12% | 35.31 | 37.95 | 84638 | 31160.71 | 7.39% | 3.00 |
| 2025-09-30 | 34.12 | 34.77 | 0.43 | 1.25% | 34.12 | 35.50 | 39106 | 13693.16 | 3.42% | 0.00 |
| 2025-09-29 | 35.11 | 34.34 | -0.47 | -1.35% | 33.73 | 35.30 | 36845 | 12639.62 | 3.22% | 0.00 |
| 2025-09-26 | 34.89 | 34.81 | 0.35 | 1.02% | 34.70 | 35.85 | 44154 | 15585.46 | 3.86% | 0.00 |
| 2025-09-25 | 34.20 | 34.46 | 0.27 | 0.79% | 34.19 | 35.25 | 40206 | 13963.56 | 3.51% | 0.00 |
| 2025-09-24 | 34.00 | 34.19 | 0.08 | 0.23% | 33.73 | 34.59 | 41102 | 13990.00 | 3.59% | 0.00 |
| 2025-09-23 | 35.71 | 34.11 | -1.59 | -4.45% | 33.39 | 36.01 | 44685 | 15314.32 | 3.90% | 0.00 |
| 2025-09-22 | 35.52 | 35.70 | 0.39 | 1.10% | 34.83 | 35.89 | 27045 | 9572.41 | 2.36% | 0.00 |
| 2025-09-19 | 36.32 | 35.31 | -1.01 | -2.78% | 35.23 | 36.87 | 35485 | 12748.27 | 3.10% | 6.45 |
| 2025-09-18 | 37.90 | 36.32 | -2.07 | -5.39% | 36.00 | 38.00 | 55890 | 20804.09 | 4.88% | 0.00 |
| 2025-09-17 | 37.38 | 38.39 | 0.81 | 2.16% | 37.13 | 38.79 | 46125 | 17522.78 | 4.03% | 0.00 |
| 2025-09-16 | 38.60 | 37.58 | -1.16 | -2.99% | 37.04 | 38.62 | 49798 | 18695.46 | 4.35% | 0.00 |
| 2025-09-15 | 38.66 | 38.74 | -0.02 | -0.05% | 37.88 | 39.45 | 53607 | 20668.11 | 4.68% | 0.00 |
| 2025-09-12 | 36.94 | 38.76 | 1.67 | 4.50% | 36.91 | 38.97 | 77507 | 29605.55 | 6.77% | 2.00 |
| 2025-09-11 | 35.90 | 37.09 | 1.18 | 3.29% | 35.77 | 37.33 | 53705 | 19800.00 | 4.69% | 0.00 |
| 2025-09-10 | 36.63 | 35.91 | -0.71 | -1.94% | 35.91 | 37.50 | 42738 | 15625.76 | 3.73% | 0.00 |
| 2025-09-09 | 36.80 | 36.62 | -0.48 | -1.29% | 35.80 | 37.74 | 54722 | 20230.00 | 4.78% | 0.00 |
| 2025-09-08 | 37.00 | 37.10 | 0.48 | 1.31% | 36.00 | 37.30 | 47018 | 17316.76 | 4.11% | 0.00 |
| 2025-09-05 | 35.20 | 36.62 | 1.68 | 4.81% | 35.00 | 36.65 | 52090 | 18788.24 | 4.55% | 0.00 |
| 2025-09-04 | 36.38 | 34.94 | -1.66 | -4.54% | 34.50 | 37.59 | 63224 | 22864.07 | 5.52% | 0.00 |
| 2025-09-03 | 39.13 | 36.60 | -2.72 | -6.92% | 36.43 | 39.50 | 73397 | 27639.97 | 6.41% | 0.00 |
| 2025-09-02 | 40.01 | 39.32 | -1.05 | -2.60% | 38.53 | 40.88 | 71786 | 28196.46 | 6.27% | 0.00 |
| 2025-09-01 | 40.97 | 40.37 | -1.09 | -2.63% | 38.11 | 41.59 | 83316 | 33575.19 | 7.28% | 2.00 |
| 2025-08-29 | 42.80 | 41.46 | -1.34 | -3.13% | 40.50 | 43.73 | 119867 | 50030.15 | 10.47% | 0.00 |
| 2025-08-28 | 38.90 | 42.80 | 2.55 | 6.34% | 38.90 | 45.44 | 184880 | 78192.38 | 16.15% | 2.50 |
| 2025-08-27 | 36.36 | 40.25 | 3.78 | 10.36% | 36.10 | 42.46 | 193802 | 75391.45 | 16.93% | 0.00 |
| 2025-08-26 | 38.10 | 36.47 | -1.80 | -4.70% | 36.30 | 38.57 | 120631 | 44928.88 | 10.54% | 0.00 |
| 2025-08-25 | 35.22 | 38.27 | 3.98 | 11.61% | 35.00 | 39.38 | 155573 | 58448.38 | 13.59% | 0.00 |
大地熊(688077)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。
