| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 22.28 | 23.24 | 0.94 | 4.22% | 22.28 | 23.79 | 30625 | 7098.02 | 2.68% | 0.00 |
| 2025-04-22 | 22.69 | 22.30 | -0.50 | -2.19% | 22.28 | 22.88 | 14928 | 3349.88 | 1.30% | 0.00 |
| 2025-04-21 | 22.30 | 22.80 | 0.50 | 2.24% | 22.12 | 22.86 | 17089 | 3873.17 | 1.49% | 0.00 |
| 2025-04-18 | 23.09 | 22.30 | -0.88 | -3.80% | 21.93 | 23.09 | 27672 | 6193.51 | 2.42% | 0.00 |
| 2025-04-17 | 23.46 | 23.18 | -0.54 | -2.28% | 23.13 | 23.78 | 20640 | 4832.66 | 1.80% | 0.00 |
| 2025-04-16 | 24.50 | 23.72 | -0.63 | -2.59% | 23.10 | 24.50 | 36369 | 8644.63 | 3.18% | 0.00 |
| 2025-04-15 | 23.90 | 24.35 | 0.38 | 1.59% | 23.90 | 24.90 | 36056 | 8807.01 | 3.15% | 2.00 |
| 2025-04-14 | 23.61 | 23.97 | 0.37 | 1.57% | 23.61 | 24.50 | 36276 | 8739.23 | 3.17% | 0.00 |
| 2025-04-11 | 24.44 | 23.60 | -0.16 | -0.67% | 23.46 | 24.44 | 45637 | 10869.75 | 3.99% | 0.00 |
| 2025-04-10 | 24.09 | 23.76 | 0.01 | 0.04% | 23.51 | 24.87 | 65881 | 15915.76 | 5.75% | 0.00 |
| 2025-04-09 | 23.00 | 23.75 | 0.01 | 0.04% | 22.01 | 24.43 | 71680 | 16729.91 | 6.26% | 0.00 |
| 2025-04-08 | 21.93 | 23.74 | 1.84 | 8.40% | 20.91 | 24.22 | 81194 | 18400.51 | 7.09% | 0.00 |
| 2025-04-07 | 24.47 | 21.90 | -2.81 | -11.37% | 20.37 | 25.50 | 65445 | 15548.40 | 5.72% | 0.00 |
| 2025-04-03 | 24.00 | 24.71 | 0.69 | 2.87% | 23.80 | 25.33 | 48113 | 11836.06 | 4.20% | 0.00 |
| 2025-04-02 | 23.60 | 24.02 | 0.47 | 2.00% | 23.46 | 24.74 | 26043 | 6308.08 | 2.27% | 0.00 |
| 2025-04-01 | 23.11 | 23.55 | 0.47 | 2.04% | 23.03 | 23.66 | 18096 | 4240.00 | 1.58% | 0.00 |
| 2025-03-31 | 23.62 | 23.08 | -0.69 | -2.90% | 22.70 | 23.62 | 20929 | 4808.15 | 1.83% | 0.00 |
| 2025-03-28 | 24.40 | 23.77 | -0.45 | -1.86% | 23.30 | 24.40 | 27821 | 6605.87 | 2.43% | 0.00 |
| 2025-03-27 | 24.80 | 24.22 | -0.41 | -1.66% | 23.95 | 24.80 | 25535 | 6184.22 | 2.23% | 0.00 |
| 2025-03-26 | 23.40 | 24.63 | 1.14 | 4.85% | 23.40 | 25.08 | 42654 | 10467.26 | 3.73% | 0.00 |
| 2025-03-25 | 23.19 | 23.49 | 0.30 | 1.29% | 23.08 | 23.89 | 21835 | 5153.09 | 1.91% | 0.00 |
| 2025-03-24 | 23.90 | 23.19 | -0.80 | -3.33% | 22.62 | 24.06 | 25624 | 5979.62 | 2.24% | 0.00 |
| 2025-03-21 | 24.71 | 23.99 | -0.81 | -3.27% | 23.92 | 24.71 | 27363 | 6624.03 | 2.39% | 0.00 |
| 2025-03-20 | 25.24 | 24.80 | -0.42 | -1.67% | 24.70 | 25.28 | 24212 | 6058.44 | 2.11% | 0.00 |
| 2025-03-19 | 25.35 | 25.22 | -0.26 | -1.02% | 24.79 | 25.58 | 31090 | 7796.02 | 2.72% | 0.00 |
| 2025-03-18 | 25.40 | 25.48 | 0.17 | 0.67% | 25.32 | 25.74 | 23346 | 5948.57 | 2.04% | 0.00 |
| 2025-03-17 | 25.42 | 25.31 | -0.27 | -1.06% | 25.03 | 25.60 | 30779 | 7745.58 | 2.69% | 0.00 |
| 2025-03-14 | 25.30 | 25.58 | 0.38 | 1.51% | 25.10 | 25.69 | 29347 | 7469.19 | 2.56% | 0.00 |
| 2025-03-13 | 26.00 | 25.20 | -0.74 | -2.85% | 24.79 | 26.12 | 36085 | 9090.63 | 3.15% | 0.00 |
| 2025-03-12 | 26.70 | 25.94 | -0.76 | -2.85% | 25.92 | 26.75 | 42156 | 11057.90 | 3.68% | 0.00 |
| 2025-03-11 | 25.62 | 26.70 | 0.75 | 2.89% | 25.62 | 26.76 | 55027 | 14449.88 | 4.81% | 0.00 |
| 2025-03-10 | 25.93 | 25.95 | -0.23 | -0.88% | 25.60 | 26.25 | 33581 | 8711.36 | 2.93% | 0.00 |
| 2025-03-07 | 26.00 | 26.18 | 0.04 | 0.15% | 25.67 | 26.70 | 54665 | 14371.15 | 4.78% | 0.00 |
| 2025-03-06 | 25.99 | 26.14 | -0.05 | -0.19% | 25.84 | 26.58 | 57951 | 15163.63 | 5.06% | 0.00 |
| 2025-03-05 | 26.80 | 26.19 | -0.63 | -2.35% | 25.25 | 26.80 | 64289 | 16566.67 | 5.62% | 0.00 |
| 2025-03-04 | 26.30 | 26.82 | -0.33 | -1.22% | 25.93 | 26.97 | 64293 | 17014.00 | 5.62% | 0.00 |
| 2025-03-03 | 27.68 | 27.15 | 0.09 | 0.33% | 26.71 | 28.20 | 79455 | 21777.95 | 6.94% | 0.00 |
| 2025-02-28 | 27.06 | 27.06 | -0.14 | -0.51% | 26.71 | 28.75 | 97994 | 27255.58 | 8.56% | 0.00 |
| 2025-02-27 | 27.51 | 27.20 | 1.50 | 5.84% | 26.52 | 29.53 | 118849 | 33137.62 | 10.38% | 0.00 |
| 2025-02-26 | 25.20 | 25.70 | 0.49 | 1.94% | 24.91 | 26.05 | 60705 | 15572.41 | 5.30% | 0.00 |
| 2025-02-25 | 24.61 | 25.21 | -0.36 | -1.41% | 24.61 | 25.70 | 48352 | 12177.12 | 4.22% | 0.00 |
| 2025-02-24 | 24.99 | 25.57 | 0.57 | 2.28% | 24.86 | 26.19 | 79978 | 20476.14 | 6.99% | 3.42 |
| 2025-02-21 | 24.68 | 25.00 | 0.05 | 0.20% | 24.28 | 25.30 | 60755 | 15083.98 | 5.31% | 0.00 |
| 2025-02-20 | 24.60 | 24.95 | 0.83 | 3.44% | 24.21 | 25.25 | 82990 | 20632.73 | 7.25% | 0.00 |
| 2025-02-19 | 22.59 | 24.12 | 1.51 | 6.68% | 22.51 | 24.19 | 55774 | 13231.33 | 4.87% | 4.00 |
| 2025-02-18 | 23.03 | 22.61 | -0.46 | -1.99% | 22.50 | 23.41 | 34981 | 8062.34 | 3.06% | 0.00 |
| 2025-02-17 | 23.07 | 23.07 | 0.03 | 0.13% | 22.65 | 23.14 | 31007 | 7096.09 | 2.71% | 0.00 |
| 2025-02-14 | 23.37 | 23.04 | -0.36 | -1.54% | 22.75 | 23.72 | 35522 | 8248.60 | 3.10% | 0.00 |
| 2025-02-13 | 24.15 | 23.40 | -0.57 | -2.38% | 23.33 | 24.19 | 30391 | 7202.00 | 2.65% | 0.00 |
| 2025-02-12 | 23.68 | 23.97 | 0.27 | 1.14% | 23.46 | 24.38 | 32848 | 7862.72 | 2.87% | 0.00 |
| 2025-02-11 | 24.27 | 23.70 | -0.47 | -1.94% | 23.67 | 24.28 | 30731 | 7357.98 | 2.68% | 0.00 |
| 2025-02-10 | 23.98 | 24.17 | 0.10 | 0.42% | 23.64 | 24.29 | 36028 | 8642.66 | 3.15% | 0.00 |
| 2025-02-07 | 24.20 | 24.07 | -0.41 | -1.67% | 23.72 | 24.36 | 50050 | 12042.93 | 4.37% | 0.00 |
| 2025-02-06 | 22.89 | 24.48 | 1.70 | 7.46% | 22.60 | 24.49 | 62579 | 14960.18 | 5.47% | 0.00 |
| 2025-02-05 | 22.60 | 22.78 | 0.97 | 4.45% | 22.02 | 23.24 | 31583 | 7170.22 | 2.76% | 0.00 |
| 2025-01-27 | 22.77 | 21.81 | -0.91 | -4.01% | 21.81 | 22.95 | 27046 | 6025.92 | 2.36% | 0.00 |
| 2025-01-24 | 22.20 | 22.72 | 0.49 | 2.20% | 21.81 | 22.85 | 28638 | 6403.56 | 2.50% | 0.00 |
| 2025-01-23 | 22.40 | 22.23 | 0.03 | 0.14% | 22.20 | 23.30 | 42098 | 9622.81 | 3.68% | 0.00 |
| 2025-01-22 | 22.44 | 22.20 | -0.20 | -0.89% | 22.20 | 22.87 | 22014 | 4958.90 | 1.92% | 11.00 |
| 2025-01-21 | 22.70 | 22.40 | -0.25 | -1.10% | 21.90 | 22.95 | 29400 | 6532.48 | 2.57% | 0.00 |
| 2025-01-20 | 22.78 | 22.65 | -0.30 | -1.31% | 22.50 | 23.50 | 26447 | 5991.24 | 2.31% | 5.00 |
| 2025-01-17 | 22.47 | 22.95 | 0.25 | 1.10% | 22.12 | 23.15 | 31009 | 7076.82 | 2.71% | 0.00 |
| 2025-01-16 | 22.79 | 22.70 | -0.64 | -2.74% | 22.66 | 23.39 | 45262 | 10426.19 | 3.95% | 0.00 |
| 2025-01-15 | 22.83 | 23.34 | 0.34 | 1.48% | 22.50 | 23.86 | 54686 | 12656.92 | 4.78% | 0.00 |
| 2025-01-14 | 21.74 | 23.00 | 1.20 | 5.50% | 21.60 | 23.04 | 49451 | 11115.39 | 4.32% | 0.00 |
| 2025-01-13 | 21.97 | 21.80 | -0.46 | -2.07% | 21.55 | 22.90 | 42809 | 9471.41 | 3.74% | 0.00 |
| 2025-01-10 | 21.18 | 22.26 | 1.10 | 5.20% | 20.70 | 23.09 | 63320 | 13821.42 | 5.53% | 0.00 |
| 2025-01-09 | 19.90 | 21.16 | 0.73 | 3.57% | 19.90 | 21.52 | 29227 | 6171.80 | 2.55% | 0.00 |
| 2025-01-08 | 20.61 | 20.43 | -0.46 | -2.20% | 19.60 | 20.89 | 20136 | 4070.29 | 1.76% | 0.00 |
| 2025-01-07 | 20.40 | 20.89 | 0.78 | 3.88% | 19.91 | 20.90 | 21207 | 4367.26 | 1.85% | 0.00 |
| 2025-01-06 | 19.83 | 20.11 | 0.31 | 1.57% | 19.08 | 20.65 | 23253 | 4680.10 | 2.03% | 0.00 |
| 2025-01-03 | 20.78 | 19.80 | -0.67 | -3.27% | 19.58 | 21.55 | 30666 | 6334.66 | 2.68% | 0.00 |
| 2025-01-02 | 21.05 | 20.47 | -0.29 | -1.40% | 20.23 | 21.20 | 25946 | 5396.92 | 2.28% | 0.00 |
| 2024-12-31 | 21.79 | 20.76 | -0.92 | -4.24% | 20.72 | 21.96 | 19199 | 4048.70 | 1.69% | 0.00 |
| 2024-12-30 | 21.45 | 21.68 | -0.29 | -1.32% | 20.68 | 21.90 | 16636 | 3567.93 | 1.46% | 0.00 |
| 2024-12-27 | 21.80 | 21.97 | 0.17 | 0.78% | 21.71 | 22.23 | 14180 | 3121.09 | 1.25% | 0.00 |
| 2024-12-26 | 21.04 | 21.80 | 0.59 | 2.78% | 21.04 | 22.16 | 19438 | 4235.76 | 1.71% | 0.00 |
| 2024-12-25 | 21.85 | 21.21 | -0.76 | -3.46% | 20.88 | 22.09 | 26388 | 5610.64 | 2.32% | 0.00 |
| 2024-12-24 | 22.15 | 21.97 | 0.07 | 0.32% | 21.56 | 22.29 | 15235 | 3340.83 | 1.34% | 0.00 |
| 2024-12-23 | 23.30 | 21.90 | -1.39 | -5.97% | 21.87 | 23.53 | 30002 | 6739.17 | 2.64% | 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。
