| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 8.51 | 8.87 | 0.25 | 2.90% | 7.95 | 9.06 | 336412 | 28762.40 | 6.57% |
| 2025-04-08 | 8.15 | 8.62 | 0.36 | 4.36% | 8.15 | 8.68 | 303803 | 25882.57 | 5.93% |
| 2025-04-07 | 8.70 | 8.26 | -0.92 | -10.02% | 8.26 | 8.98 | 269326 | 22918.69 | 5.26% |
| 2025-04-03 | 9.02 | 9.18 | 0.11 | 1.21% | 8.95 | 9.28 | 206126 | 18903.33 | 4.02% |
| 2025-04-02 | 8.87 | 9.07 | 0.16 | 1.80% | 8.81 | 9.09 | 158931 | 14296.21 | 3.10% |
| 2025-04-01 | 8.83 | 8.91 | 0.07 | 0.79% | 8.83 | 9.02 | 144451 | 12910.20 | 2.82% |
| 2025-03-31 | 9.10 | 8.84 | -0.41 | -4.43% | 8.78 | 9.20 | 271958 | 24315.51 | 5.31% |
| 2025-03-28 | 9.69 | 9.25 | -0.55 | -5.61% | 9.23 | 9.69 | 345667 | 32840.21 | 6.75% |
| 2025-03-27 | 9.83 | 9.80 | -0.07 | -0.71% | 9.74 | 10.14 | 337483 | 33490.41 | 6.59% |
| 2025-03-26 | 9.80 | 9.87 | -0.10 | -1.00% | 9.70 | 10.07 | 311208 | 30736.59 | 6.07% |
| 2025-03-25 | 9.90 | 9.97 | -0.13 | -1.29% | 9.65 | 10.20 | 488740 | 48250.51 | 9.54% |
| 2025-03-24 | 9.70 | 10.10 | 0.36 | 3.70% | 9.67 | 10.51 | 734711 | 74118.50 | 14.34% |
| 2025-03-21 | 9.55 | 9.74 | 0.17 | 1.78% | 9.39 | 9.80 | 276647 | 26494.49 | 5.40% |
| 2025-03-20 | 9.66 | 9.57 | -0.14 | -1.44% | 9.55 | 9.77 | 213243 | 20594.18 | 4.16% |
| 2025-03-19 | 9.80 | 9.71 | -0.14 | -1.42% | 9.63 | 9.88 | 257033 | 25093.82 | 5.02% |
| 2025-03-18 | 9.88 | 9.85 | -0.02 | -0.20% | 9.75 | 9.98 | 312659 | 30746.42 | 6.10% |
| 2025-03-17 | 10.07 | 9.87 | -0.02 | -0.20% | 9.80 | 10.25 | 525569 | 52372.10 | 10.26% |
| 2025-03-14 | 9.60 | 9.89 | 0.33 | 3.45% | 9.60 | 9.98 | 536495 | 52704.92 | 10.47% |
| 2025-03-13 | 9.60 | 9.56 | -0.08 | -0.83% | 9.41 | 9.68 | 248922 | 23760.12 | 4.86% |
| 2025-03-12 | 9.76 | 9.64 | -0.17 | -1.73% | 9.62 | 9.88 | 378970 | 36812.24 | 7.40% |
| 2025-03-11 | 9.45 | 9.81 | 0.27 | 2.83% | 9.38 | 9.97 | 480407 | 46723.69 | 9.38% |
| 2025-03-10 | 9.42 | 9.54 | 0.01 | 0.10% | 9.35 | 9.67 | 276630 | 26311.62 | 5.40% |
| 2025-03-07 | 9.40 | 9.53 | 0.08 | 0.85% | 9.30 | 9.73 | 409649 | 38977.49 | 8.00% |
| 2025-03-06 | 9.25 | 9.45 | 0.21 | 2.27% | 9.14 | 9.49 | 382265 | 35618.60 | 7.46% |
| 2025-03-05 | 9.40 | 9.24 | -0.16 | -1.70% | 9.08 | 9.40 | 359490 | 32991.85 | 7.02% |
| 2025-03-04 | 9.58 | 9.40 | -0.33 | -3.39% | 9.36 | 9.74 | 379169 | 36004.19 | 7.40% |
| 2025-03-03 | 9.63 | 9.73 | 0.01 | 0.10% | 9.42 | 10.00 | 598789 | 58357.61 | 11.69% |
| 2025-02-28 | 9.68 | 9.72 | 0.10 | 1.04% | 9.51 | 10.25 | 824455 | 81572.25 | 16.09% |
| 2025-02-27 | 9.19 | 9.62 | 0.43 | 4.68% | 9.16 | 9.80 | 802854 | 76442.96 | 15.67% |
| 2025-02-26 | 9.18 | 9.19 | 0.10 | 1.10% | 9.06 | 9.27 | 251232 | 22954.89 | 4.90% |
| 2025-02-25 | 9.04 | 9.09 | -0.05 | -0.55% | 9.01 | 9.30 | 350990 | 32241.21 | 6.85% |
| 2025-02-24 | 8.88 | 9.14 | 0.20 | 2.24% | 8.83 | 9.25 | 348058 | 31669.99 | 6.79% |
| 2025-02-21 | 9.00 | 8.94 | -0.12 | -1.32% | 8.82 | 9.03 | 283529 | 25255.46 | 5.53% |
| 2025-02-20 | 8.71 | 9.06 | 0.35 | 4.02% | 8.69 | 9.22 | 485381 | 43880.66 | 9.47% |
| 2025-02-19 | 8.60 | 8.71 | 0.10 | 1.16% | 8.53 | 8.71 | 173785 | 14996.91 | 3.39% |
| 2025-02-18 | 8.98 | 8.61 | -0.42 | -4.65% | 8.59 | 9.02 | 255467 | 22412.81 | 4.99% |
| 2025-02-17 | 8.91 | 9.03 | 0.07 | 0.78% | 8.86 | 9.08 | 244191 | 21907.15 | 4.77% |
| 2025-02-14 | 9.00 | 8.96 | -0.09 | -0.99% | 8.91 | 9.15 | 260180 | 23456.02 | 5.08% |
| 2025-02-13 | 8.96 | 9.05 | 0.10 | 1.12% | 8.89 | 9.20 | 351510 | 31812.66 | 6.86% |
| 2025-02-12 | 8.93 | 8.95 | 0.04 | 0.45% | 8.86 | 9.01 | 229400 | 20484.09 | 4.48% |
| 2025-02-11 | 9.10 | 8.91 | -0.10 | -1.11% | 8.84 | 9.10 | 271079 | 24170.73 | 5.29% |
| 2025-02-10 | 8.67 | 9.01 | 0.36 | 4.16% | 8.64 | 9.02 | 372259 | 32944.86 | 7.27% |
| 2025-02-07 | 8.51 | 8.65 | 0.14 | 1.65% | 8.44 | 8.74 | 290045 | 24969.24 | 5.66% |
| 2025-02-06 | 8.39 | 8.51 | 0.13 | 1.55% | 8.21 | 8.51 | 245157 | 20548.69 | 4.78% |
| 2025-02-05 | 8.39 | 8.38 | -0.01 | -0.12% | 8.30 | 8.49 | 175407 | 14672.82 | 3.42% |
| 2025-01-27 | 8.66 | 8.39 | -0.22 | -2.56% | 8.38 | 8.74 | 162202 | 13820.60 | 3.17% |
| 2025-01-24 | 8.62 | 8.61 | 0.04 | 0.47% | 8.46 | 8.68 | 220826 | 18900.59 | 5.05% |
| 2025-01-23 | 8.80 | 8.57 | -0.14 | -1.61% | 8.56 | 8.89 | 232927 | 20344.33 | 5.32% |
| 2025-01-22 | 8.95 | 8.71 | -0.31 | -3.44% | 8.68 | 8.95 | 242564 | 21315.62 | 5.54% |
| 2025-01-21 | 9.10 | 9.02 | -0.16 | -1.74% | 8.92 | 9.22 | 236829 | 21416.75 | 5.41% |
| 2025-01-20 | 9.04 | 9.18 | 0.15 | 1.66% | 8.85 | 9.34 | 379526 | 34550.02 | 8.67% |
| 2025-01-17 | 9.15 | 9.03 | -0.17 | -1.85% | 8.98 | 9.29 | 246305 | 22392.32 | 5.63% |
| 2025-01-16 | 9.09 | 9.20 | 0.16 | 1.77% | 9.00 | 9.36 | 390056 | 35978.88 | 8.92% |
| 2025-01-15 | 8.98 | 9.04 | 0.01 | 0.11% | 8.95 | 9.41 | 393755 | 36090.87 | 9.00% |
| 2025-01-14 | 8.82 | 9.03 | 0.36 | 4.15% | 8.77 | 9.09 | 377130 | 33734.70 | 8.62% |
| 2025-01-13 | 8.43 | 8.67 | 0.16 | 1.88% | 8.00 | 8.78 | 285257 | 24063.99 | 6.52% |
| 2025-01-10 | 9.00 | 8.51 | -0.59 | -6.48% | 8.43 | 9.02 | 308604 | 26992.63 | 7.05% |
| 2025-01-09 | 8.92 | 9.10 | 0.08 | 0.89% | 8.81 | 9.19 | 333464 | 29995.78 | 7.62% |
| 2025-01-08 | 8.78 | 9.02 | 0.14 | 1.58% | 8.64 | 9.19 | 384141 | 34487.13 | 8.78% |
| 2025-01-07 | 8.58 | 8.88 | 0.14 | 1.60% | 8.50 | 8.97 | 351580 | 30713.96 | 8.04% |
| 2025-01-06 | 9.20 | 8.74 | -0.97 | -9.99% | 8.74 | 9.20 | 483992 | 43023.89 | 11.06% |
| 2025-01-03 | 10.74 | 9.71 | -1.02 | -9.51% | 9.66 | 10.74 | 734399 | 72955.22 | 16.79% |
| 2025-01-02 | 9.94 | 10.73 | 0.77 | 7.73% | 9.89 | 10.90 | 968470 | 102196.83 | 22.14% |
| 2024-12-31 | 9.77 | 9.96 | 0.24 | 2.47% | 9.76 | 10.33 | 607646 | 61243.94 | 13.89% |
| 2024-12-30 | 9.91 | 9.72 | -0.30 | -2.99% | 9.59 | 9.91 | 311950 | 30235.61 | 7.13% |
| 2024-12-27 | 9.93 | 10.02 | 0.12 | 1.21% | 9.82 | 10.22 | 430757 | 43274.59 | 9.85% |
| 2024-12-26 | 9.51 | 9.90 | 0.39 | 4.10% | 9.42 | 10.12 | 456746 | 45127.83 | 10.44% |
| 2024-12-25 | 9.74 | 9.51 | -0.29 | -2.96% | 9.20 | 9.75 | 371576 | 35146.63 | 8.49% |
| 2024-12-24 | 9.77 | 9.80 | 0.03 | 0.31% | 9.45 | 9.93 | 453241 | 43860.64 | 10.36% |
| 2024-12-23 | 10.78 | 9.77 | -1.01 | -9.37% | 9.74 | 10.78 | 599119 | 60695.62 | 13.69% |
| 2024-12-20 | 10.73 | 10.78 | 0.04 | 0.37% | 10.68 | 11.05 | 558602 | 60590.60 | 12.77% |
| 2024-12-19 | 10.90 | 10.74 | -0.41 | -3.68% | 10.34 | 11.03 | 715226 | 76052.48 | 16.35% |
| 2024-12-18 | 10.58 | 11.15 | -0.60 | -5.11% | 10.58 | 11.50 | 947696 | 104808.40 | 21.66% |
| 2024-12-17 | 12.48 | 11.75 | -1.31 | -10.03% | 11.75 | 12.65 | 413326 | 49364.01 | 9.45% |
| 2024-12-16 | 13.00 | 13.06 | 0.09 | 0.69% | 12.88 | 14.20 | 1671702 | 226123.78 | 38.21% |
| 2024-12-13 | 11.68 | 12.97 | 1.18 | 10.01% | 11.46 | 12.97 | 1562726 | 191722.28 | 35.72% |
| 2024-12-12 | 12.14 | 11.79 | -0.30 | -2.48% | 11.74 | 13.17 | 1719984 | 215725.55 | 39.31% |
| 2024-12-11 | 10.98 | 12.09 | 1.10 | 10.01% | 10.59 | 12.09 | 1545241 | 174663.67 | 35.32% |
| 2024-12-10 | 10.37 | 10.99 | 1.00 | 10.01% | 10.21 | 10.99 | 1097078 | 117954.47 | 25.08% |
| 2024-12-09 | 10.10 | 9.99 | -0.20 | -1.96% | 9.95 | 10.40 | 397395 | 40119.54 | 9.08% |
西安饮食(000721)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。
