| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.68 | 8.67 | -0.02 | -0.23% | 8.59 | 8.72 | 141700 | 12248.58 | 2.77% |
| 2025-10-24 | 8.80 | 8.69 | -0.10 | -1.14% | 8.67 | 8.83 | 133861 | 11695.00 | 2.61% |
| 2025-10-23 | 8.69 | 8.79 | 0.05 | 0.57% | 8.67 | 8.80 | 134121 | 11745.10 | 2.62% |
| 2025-10-22 | 8.68 | 8.74 | 0.04 | 0.46% | 8.66 | 8.79 | 129268 | 11298.65 | 2.52% |
| 2025-10-21 | 8.63 | 8.70 | 0.06 | 0.69% | 8.57 | 8.70 | 116594 | 10095.85 | 2.28% |
| 2025-10-20 | 8.56 | 8.64 | 0.13 | 1.53% | 8.53 | 8.65 | 102062 | 8778.12 | 1.99% |
| 2025-10-17 | 8.56 | 8.51 | -0.09 | -1.05% | 8.51 | 8.69 | 125596 | 10807.97 | 2.45% |
| 2025-10-16 | 8.71 | 8.60 | -0.11 | -1.26% | 8.57 | 8.78 | 134124 | 11602.15 | 2.62% |
| 2025-10-15 | 8.73 | 8.71 | 0.06 | 0.69% | 8.62 | 8.75 | 133825 | 11645.71 | 2.61% |
| 2025-10-14 | 8.60 | 8.65 | 0.03 | 0.35% | 8.60 | 8.75 | 179864 | 15604.42 | 3.51% |
| 2025-10-13 | 8.47 | 8.62 | -0.04 | -0.46% | 8.38 | 8.63 | 157695 | 13468.83 | 3.08% |
| 2025-10-10 | 8.66 | 8.66 | 0.00 | 0.00% | 8.65 | 8.78 | 163027 | 14188.40 | 3.18% |
| 2025-10-09 | 8.88 | 8.66 | -0.32 | -3.56% | 8.61 | 8.90 | 293635 | 25468.69 | 5.73% |
| 2025-09-30 | 9.14 | 8.98 | -0.07 | -0.77% | 8.98 | 9.14 | 199768 | 18035.30 | 3.90% |
| 2025-09-29 | 8.96 | 9.05 | 0.08 | 0.89% | 8.80 | 9.11 | 225407 | 20260.68 | 4.40% |
| 2025-09-26 | 9.19 | 8.97 | -0.22 | -2.39% | 8.97 | 9.19 | 239887 | 21730.95 | 4.68% |
| 2025-09-25 | 9.29 | 9.19 | -0.18 | -1.92% | 9.05 | 9.34 | 319534 | 29378.03 | 6.24% |
| 2025-09-24 | 9.16 | 9.37 | 0.02 | 0.21% | 9.13 | 9.50 | 330184 | 30640.62 | 6.44% |
| 2025-09-23 | 10.08 | 9.35 | -0.90 | -8.78% | 9.23 | 10.08 | 577915 | 54860.94 | 11.28% |
| 2025-09-22 | 10.80 | 10.25 | -0.67 | -6.14% | 10.18 | 10.82 | 616064 | 64552.52 | 12.02% |
| 2025-09-19 | 10.60 | 10.92 | 0.09 | 0.83% | 10.41 | 11.30 | 975563 | 105992.09 | 19.04% |
| 2025-09-18 | 10.28 | 10.83 | 0.51 | 4.94% | 10.10 | 11.30 | 1059374 | 113406.05 | 20.68% |
| 2025-09-17 | 10.60 | 10.32 | -0.32 | -3.01% | 10.30 | 10.79 | 482552 | 50243.25 | 9.42% |
| 2025-09-16 | 10.44 | 10.64 | 0.28 | 2.70% | 10.23 | 10.66 | 510457 | 53246.17 | 9.96% |
| 2025-09-15 | 10.16 | 10.36 | 0.08 | 0.78% | 10.04 | 10.44 | 353293 | 36381.85 | 6.90% |
| 2025-09-12 | 10.39 | 10.28 | -0.17 | -1.63% | 10.26 | 10.55 | 353926 | 36649.71 | 6.91% |
| 2025-09-11 | 10.16 | 10.45 | 0.25 | 2.45% | 10.01 | 10.45 | 508477 | 52256.93 | 9.92% |
| 2025-09-10 | 9.99 | 10.20 | 0.19 | 1.90% | 9.94 | 10.27 | 415114 | 42277.57 | 8.10% |
| 2025-09-09 | 10.10 | 10.01 | -0.04 | -0.40% | 9.92 | 10.15 | 296459 | 29627.03 | 5.79% |
| 2025-09-08 | 10.21 | 10.05 | -0.17 | -1.66% | 10.02 | 10.33 | 354141 | 35892.81 | 6.91% |
| 2025-09-05 | 10.28 | 10.22 | -0.08 | -0.78% | 9.83 | 10.30 | 469365 | 47357.36 | 9.16% |
| 2025-09-04 | 10.27 | 10.30 | 0.14 | 1.38% | 10.04 | 10.49 | 552799 | 56962.21 | 10.79% |
| 2025-09-03 | 10.60 | 10.16 | -0.46 | -4.33% | 10.13 | 10.76 | 553835 | 57560.73 | 10.81% |
| 2025-09-02 | 10.56 | 10.62 | 0.07 | 0.66% | 10.36 | 10.88 | 770498 | 81923.73 | 15.04% |
| 2025-09-01 | 10.27 | 10.55 | 0.12 | 1.15% | 10.25 | 11.14 | 821187 | 87979.66 | 16.03% |
| 2025-08-29 | 10.00 | 10.43 | 0.39 | 3.88% | 9.99 | 10.60 | 745937 | 77177.40 | 14.56% |
| 2025-08-28 | 10.16 | 10.04 | -0.19 | -1.86% | 10.00 | 10.40 | 511202 | 52091.48 | 9.98% |
| 2025-08-27 | 10.31 | 10.23 | -0.28 | -2.66% | 9.95 | 10.43 | 746738 | 76331.38 | 14.57% |
| 2025-08-26 | 10.39 | 10.51 | 0.07 | 0.67% | 10.17 | 10.65 | 814616 | 84255.16 | 15.90% |
| 2025-08-25 | 10.11 | 10.44 | 0.27 | 2.65% | 10.11 | 10.95 | 936310 | 97902.20 | 18.27% |
| 2025-08-22 | 9.97 | 10.17 | 0.34 | 3.46% | 9.66 | 10.49 | 933545 | 94193.13 | 18.22% |
| 2025-08-21 | 9.84 | 9.83 | -0.02 | -0.20% | 9.61 | 10.80 | 1163584 | 117317.93 | 22.71% |
| 2025-08-20 | 8.93 | 9.85 | 0.90 | 10.06% | 8.89 | 9.85 | 609290 | 57744.87 | 11.89% |
| 2025-08-19 | 9.02 | 8.95 | -0.01 | -0.11% | 8.88 | 9.05 | 232454 | 20846.08 | 4.54% |
| 2025-08-18 | 8.87 | 8.96 | 0.08 | 0.90% | 8.83 | 9.04 | 321042 | 28682.99 | 6.27% |
| 2025-08-15 | 8.77 | 8.88 | -0.01 | -0.11% | 8.70 | 8.91 | 263847 | 23328.32 | 5.15% |
| 2025-08-14 | 8.61 | 8.89 | 0.29 | 3.37% | 8.56 | 9.29 | 510863 | 45716.41 | 9.97% |
| 2025-08-13 | 8.76 | 8.60 | 0.03 | 0.35% | 8.59 | 8.82 | 186744 | 16186.19 | 3.64% |
| 2025-08-12 | 8.53 | 8.57 | 0.04 | 0.47% | 8.52 | 8.59 | 98707 | 8446.78 | 1.93% |
| 2025-08-11 | 8.51 | 8.53 | 0.02 | 0.24% | 8.44 | 8.54 | 89332 | 7597.10 | 1.74% |
| 2025-08-08 | 8.50 | 8.51 | 0.01 | 0.12% | 8.46 | 8.52 | 81309 | 6908.25 | 1.59% |
| 2025-08-07 | 8.51 | 8.50 | -0.01 | -0.12% | 8.48 | 8.53 | 61382 | 5218.84 | 1.20% |
| 2025-08-06 | 8.53 | 8.51 | -0.04 | -0.47% | 8.48 | 8.55 | 77582 | 6590.23 | 1.51% |
| 2025-08-05 | 8.49 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 66814 | 5697.32 | 1.30% |
| 2025-08-04 | 8.47 | 8.51 | 0.00 | 0.00% | 8.41 | 8.51 | 57570 | 4877.50 | 1.12% |
| 2025-08-01 | 8.47 | 8.51 | 0.01 | 0.12% | 8.45 | 8.53 | 74751 | 6335.76 | 1.46% |
| 2025-07-31 | 8.67 | 8.50 | -0.19 | -2.19% | 8.48 | 8.67 | 158864 | 13578.08 | 3.10% |
| 2025-07-30 | 8.61 | 8.69 | 0.04 | 0.46% | 8.61 | 8.74 | 166274 | 14464.71 | 3.25% |
| 2025-07-29 | 8.72 | 8.65 | -0.10 | -1.14% | 8.60 | 8.77 | 111083 | 9607.02 | 2.17% |
| 2025-07-28 | 8.68 | 8.75 | 0.06 | 0.69% | 8.66 | 8.75 | 122940 | 10693.42 | 2.40% |
| 2025-07-25 | 8.74 | 8.69 | -0.03 | -0.34% | 8.65 | 8.75 | 107576 | 9342.00 | 2.10% |
| 2025-07-24 | 8.62 | 8.72 | 0.11 | 1.28% | 8.60 | 8.74 | 182077 | 15841.96 | 3.55% |
| 2025-07-23 | 8.66 | 8.61 | 0.00 | 0.00% | 8.59 | 8.73 | 160575 | 13905.09 | 3.13% |
| 2025-07-22 | 8.65 | 8.61 | -0.03 | -0.35% | 8.56 | 8.66 | 95348 | 8198.23 | 1.86% |
| 2025-07-21 | 8.60 | 8.64 | 0.04 | 0.47% | 8.54 | 8.66 | 114867 | 9910.35 | 2.24% |
| 2025-07-18 | 8.58 | 8.60 | 0.02 | 0.23% | 8.55 | 8.64 | 74376 | 6394.60 | 1.45% |
| 2025-07-17 | 8.55 | 8.58 | 0.03 | 0.35% | 8.54 | 8.63 | 74779 | 6415.61 | 1.46% |
| 2025-07-16 | 8.50 | 8.55 | 0.05 | 0.59% | 8.48 | 8.59 | 76687 | 6556.83 | 1.50% |
| 2025-07-15 | 8.61 | 8.50 | -0.11 | -1.28% | 8.43 | 8.61 | 118335 | 10063.45 | 2.31% |
| 2025-07-14 | 8.63 | 8.61 | -0.06 | -0.69% | 8.58 | 8.74 | 106849 | 9207.19 | 2.09% |
| 2025-07-11 | 8.65 | 8.67 | 0.02 | 0.23% | 8.60 | 8.68 | 108786 | 9404.00 | 2.12% |
| 2025-07-10 | 8.59 | 8.65 | 0.04 | 0.46% | 8.58 | 8.65 | 86464 | 7459.20 | 1.69% |
| 2025-07-09 | 8.61 | 8.61 | 0.02 | 0.23% | 8.56 | 8.66 | 107227 | 9238.65 | 2.09% |
| 2025-07-08 | 8.55 | 8.59 | 0.01 | 0.12% | 8.54 | 8.61 | 72381 | 6206.27 | 1.41% |
| 2025-07-07 | 8.60 | 8.58 | 0.04 | 0.47% | 8.52 | 8.62 | 70175 | 6023.03 | 1.37% |
| 2025-07-04 | 8.60 | 8.54 | -0.06 | -0.70% | 8.52 | 8.60 | 80673 | 6903.63 | 1.57% |
| 2025-07-03 | 8.60 | 8.60 | -0.03 | -0.35% | 8.57 | 8.65 | 73727 | 6341.22 | 1.44% |
| 2025-07-02 | 8.63 | 8.63 | -0.01 | -0.12% | 8.58 | 8.69 | 92676 | 8004.19 | 1.81% |
| 2025-07-01 | 8.60 | 8.64 | 0.03 | 0.35% | 8.55 | 8.65 | 96680 | 8318.76 | 1.89% |
| 2025-06-30 | 8.59 | 8.61 | 0.02 | 0.23% | 8.54 | 8.61 | 91609 | 7859.84 | 1.79% |
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。
