| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 33.70 | 34.29 | 0.64 | 1.90% | 33.67 | 35.48 | 76943 | 26715.78 | 6.72% | 0.00 |
| 2025-08-21 | 34.83 | 33.65 | -1.18 | -3.39% | 33.55 | 35.66 | 62986 | 21635.12 | 5.50% | 0.00 |
| 2025-08-20 | 34.32 | 34.83 | -0.19 | -0.54% | 34.29 | 36.52 | 87317 | 30724.67 | 7.63% | 0.00 |
| 2025-08-19 | 34.18 | 35.02 | 1.02 | 3.00% | 34.05 | 35.90 | 112842 | 39431.48 | 9.86% | 0.00 |
| 2025-08-18 | 32.30 | 34.00 | 1.71 | 5.30% | 32.30 | 34.15 | 104157 | 34921.93 | 9.10% | 0.00 |
| 2025-08-15 | 31.30 | 32.29 | 0.84 | 2.67% | 31.25 | 32.57 | 57619 | 18579.11 | 5.03% | 0.00 |
| 2025-08-14 | 32.49 | 31.45 | -0.93 | -2.87% | 31.45 | 32.49 | 54806 | 17485.73 | 4.79% | 0.00 |
| 2025-08-13 | 32.19 | 32.38 | 0.29 | 0.90% | 31.96 | 32.80 | 47622 | 15404.95 | 4.16% | 0.00 |
| 2025-08-12 | 32.98 | 32.09 | -1.11 | -3.34% | 31.81 | 33.10 | 49209 | 15834.82 | 4.30% | 0.00 |
| 2025-08-11 | 32.75 | 33.20 | 0.46 | 1.41% | 32.41 | 33.68 | 56829 | 18770.37 | 4.96% | 0.00 |
| 2025-08-08 | 32.94 | 32.74 | -1.04 | -3.08% | 32.60 | 33.56 | 78350 | 25883.19 | 6.84% | 0.00 |
| 2025-08-07 | 31.60 | 33.78 | 1.88 | 5.89% | 31.01 | 35.00 | 140230 | 46380.23 | 12.25% | 0.00 |
| 2025-08-06 | 31.17 | 31.90 | 0.48 | 1.53% | 30.98 | 32.00 | 42387 | 13347.15 | 3.70% | 2.00 |
| 2025-08-05 | 31.67 | 31.42 | 0.06 | 0.19% | 31.15 | 31.87 | 33210 | 10446.03 | 2.90% | 13.29 |
| 2025-08-04 | 30.65 | 31.36 | 0.56 | 1.82% | 30.35 | 31.37 | 27457 | 8509.65 | 2.40% | 0.00 |
| 2025-08-01 | 31.30 | 30.80 | -0.63 | -2.00% | 30.80 | 31.74 | 37003 | 11546.83 | 3.23% | 0.00 |
| 2025-07-31 | 32.12 | 31.43 | -1.36 | -4.15% | 31.29 | 32.46 | 57865 | 18427.60 | 5.05% | 0.00 |
| 2025-07-30 | 33.20 | 32.79 | -0.38 | -1.15% | 31.68 | 33.49 | 74298 | 24027.44 | 6.49% | 12.00 |
| 2025-07-29 | 33.77 | 33.17 | -1.18 | -3.44% | 32.89 | 34.30 | 72350 | 24078.75 | 6.32% | 0.00 |
| 2025-07-28 | 33.75 | 34.35 | 0.32 | 0.94% | 33.01 | 34.81 | 83936 | 28565.01 | 7.33% | 0.00 |
| 2025-07-25 | 32.97 | 34.03 | 0.67 | 2.01% | 32.80 | 34.68 | 119850 | 40306.07 | 10.47% | 0.00 |
| 2025-07-24 | 31.19 | 33.36 | 1.86 | 5.90% | 31.19 | 33.88 | 132623 | 44145.76 | 11.58% | 3.00 |
| 2025-07-23 | 32.10 | 31.50 | -0.65 | -2.02% | 31.10 | 32.65 | 61016 | 19416.29 | 5.33% | 0.00 |
| 2025-07-22 | 32.60 | 32.15 | -1.03 | -3.10% | 32.06 | 33.44 | 81263 | 26450.60 | 7.10% | 0.00 |
| 2025-07-21 | 32.66 | 33.18 | 0.28 | 0.85% | 32.02 | 33.88 | 85741 | 28459.31 | 7.49% | 0.00 |
| 2025-07-18 | 31.86 | 32.90 | 1.00 | 3.13% | 31.60 | 34.16 | 115235 | 38056.01 | 10.07% | 0.00 |
| 2025-07-17 | 31.40 | 31.90 | 0.16 | 0.50% | 31.03 | 32.35 | 57231 | 18148.41 | 5.00% | 0.00 |
| 2025-07-16 | 32.30 | 31.74 | -0.42 | -1.31% | 31.30 | 32.59 | 63869 | 20310.91 | 5.58% | 0.00 |
| 2025-07-15 | 32.55 | 32.16 | -0.41 | -1.26% | 32.00 | 33.96 | 80985 | 26703.71 | 7.07% | 0.00 |
| 2025-07-14 | 34.05 | 32.57 | -1.13 | -3.35% | 32.27 | 34.88 | 104671 | 34760.36 | 9.14% | 0.00 |
| 2025-07-11 | 32.05 | 33.70 | 2.60 | 8.36% | 31.58 | 35.98 | 162368 | 54036.48 | 14.18% | 0.00 |
| 2025-07-10 | 31.32 | 31.10 | 1.14 | 3.81% | 30.22 | 31.84 | 109008 | 33989.00 | 9.52% | 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。
