| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.84 | 8.91 | 0.14 | 1.60% | 8.79 | 8.93 | 135845 | 12059.40 | 2.65% |
| 2026-02-02 | 8.85 | 8.77 | -0.49 | -5.29% | 8.62 | 9.10 | 270067 | 24015.55 | 5.27% |
| 2026-01-30 | 9.37 | 9.26 | -0.11 | -1.17% | 9.26 | 9.51 | 256574 | 24079.56 | 5.01% |
| 2026-01-29 | 9.20 | 9.37 | 0.12 | 1.30% | 9.07 | 9.40 | 229861 | 21392.42 | 4.49% |
| 2026-01-28 | 9.21 | 9.25 | 0.06 | 0.65% | 9.16 | 9.28 | 122383 | 11294.45 | 2.39% |
| 2026-01-27 | 9.30 | 9.19 | -0.14 | -1.50% | 9.08 | 9.31 | 179348 | 16448.73 | 3.50% |
| 2026-01-26 | 9.43 | 9.33 | -0.14 | -1.48% | 9.22 | 9.49 | 213603 | 19939.62 | 4.17% |
| 2026-01-23 | 9.54 | 9.47 | -0.02 | -0.21% | 9.44 | 9.54 | 204250 | 19338.22 | 3.99% |
| 2026-01-22 | 9.40 | 9.49 | 0.10 | 1.06% | 9.35 | 9.53 | 190511 | 17990.58 | 3.72% |
| 2026-01-21 | 9.57 | 9.39 | -0.22 | -2.29% | 9.36 | 9.57 | 264356 | 24868.83 | 5.16% |
| 2026-01-20 | 9.77 | 9.61 | -0.20 | -2.04% | 9.56 | 9.85 | 329203 | 31874.35 | 6.43% |
| 2026-01-19 | 9.78 | 9.81 | -0.07 | -0.71% | 9.71 | 9.98 | 365736 | 36106.26 | 7.14% |
| 2026-01-16 | 9.51 | 9.88 | 0.12 | 1.23% | 9.49 | 9.94 | 525155 | 50917.89 | 10.25% |
| 2026-01-15 | 9.60 | 9.76 | 0.08 | 0.83% | 9.60 | 10.25 | 748123 | 74031.16 | 14.60% |
| 2026-01-14 | 9.12 | 9.68 | 0.55 | 6.02% | 9.06 | 10.00 | 637968 | 60422.75 | 12.45% |
| 2026-01-13 | 9.26 | 9.13 | -0.20 | -2.14% | 9.08 | 9.32 | 258778 | 23807.96 | 5.05% |
| 2026-01-12 | 9.18 | 9.33 | 0.18 | 1.97% | 9.14 | 9.39 | 304369 | 28204.79 | 5.94% |
| 2026-01-09 | 9.10 | 9.15 | 0.02 | 0.22% | 9.07 | 9.22 | 202734 | 18506.81 | 3.96% |
| 2026-01-08 | 9.10 | 9.13 | -0.04 | -0.44% | 9.06 | 9.15 | 163387 | 14868.33 | 3.19% |
| 2026-01-07 | 9.10 | 9.17 | 0.05 | 0.55% | 9.06 | 9.29 | 249690 | 22939.79 | 4.87% |
| 2026-01-06 | 9.08 | 9.12 | 0.04 | 0.44% | 9.02 | 9.13 | 189467 | 17219.24 | 3.70% |
| 2026-01-05 | 8.91 | 9.08 | 0.13 | 1.45% | 8.88 | 9.09 | 197940 | 17763.93 | 3.86% |
| 2025-12-31 | 8.96 | 8.95 | 0.01 | 0.11% | 8.85 | 8.98 | 135233 | 12076.98 | 2.64% |
| 2025-12-30 | 8.99 | 8.94 | -0.04 | -0.45% | 8.87 | 9.03 | 158863 | 14196.44 | 3.10% |
| 2025-12-29 | 9.18 | 8.98 | -0.18 | -1.97% | 8.94 | 9.18 | 241839 | 21808.03 | 4.72% |
| 2025-12-26 | 9.12 | 9.16 | -0.05 | -0.54% | 9.10 | 9.23 | 201128 | 18428.34 | 3.93% |
| 2025-12-25 | 9.23 | 9.21 | -0.01 | -0.11% | 9.08 | 9.30 | 241114 | 22135.15 | 4.71% |
| 2025-12-24 | 9.09 | 9.22 | 0.01 | 0.11% | 9.06 | 9.25 | 225109 | 20631.42 | 4.39% |
| 2025-12-23 | 9.68 | 9.21 | -0.52 | -5.34% | 9.16 | 9.69 | 471210 | 43961.28 | 9.20% |
| 2025-12-22 | 9.90 | 9.73 | -0.28 | -2.80% | 9.65 | 10.00 | 435962 | 42644.70 | 8.51% |
| 2025-12-19 | 9.98 | 10.01 | -0.08 | -0.79% | 9.75 | 10.15 | 488640 | 48614.49 | 9.54% |
| 2025-12-18 | 9.98 | 10.09 | -0.10 | -0.98% | 9.94 | 10.45 | 600211 | 60994.59 | 11.71% |
| 2025-12-17 | 9.85 | 10.19 | 0.41 | 4.19% | 9.65 | 10.28 | 740427 | 74797.91 | 14.45% |
| 2025-12-16 | 9.96 | 9.78 | 0.02 | 0.20% | 9.74 | 10.15 | 560412 | 55674.79 | 10.94% |
| 2025-12-15 | 10.10 | 9.76 | -0.13 | -1.31% | 9.75 | 10.54 | 782520 | 79264.74 | 15.27% |
| 2025-12-12 | 9.34 | 9.89 | 0.48 | 5.10% | 9.22 | 10.16 | 680397 | 66115.54 | 13.28% |
| 2025-12-11 | 9.60 | 9.41 | -0.20 | -2.08% | 9.35 | 9.66 | 303986 | 28782.35 | 5.93% |
| 2025-12-10 | 9.41 | 9.61 | 0.14 | 1.48% | 9.41 | 9.80 | 468100 | 45147.89 | 9.14% |
| 2025-12-09 | 9.31 | 9.47 | 0.12 | 1.28% | 9.16 | 9.55 | 407544 | 38368.52 | 7.95% |
| 2025-12-08 | 9.43 | 9.35 | -0.08 | -0.85% | 9.28 | 9.48 | 301732 | 28184.57 | 5.89% |
| 2025-12-05 | 9.26 | 9.43 | 0.24 | 2.61% | 9.17 | 9.55 | 359905 | 33699.78 | 7.02% |
| 2025-12-04 | 9.55 | 9.19 | -0.56 | -5.74% | 9.16 | 9.61 | 496552 | 46255.85 | 9.69% |
| 2025-12-03 | 9.41 | 9.75 | 0.34 | 3.61% | 9.31 | 10.01 | 773415 | 74845.45 | 15.10% |
| 2025-12-02 | 9.20 | 9.41 | 0.11 | 1.18% | 9.20 | 9.61 | 511021 | 48229.41 | 9.97% |
| 2025-12-01 | 9.29 | 9.30 | 0.08 | 0.87% | 9.20 | 9.45 | 436104 | 40632.73 | 8.51% |
| 2025-11-28 | 9.08 | 9.22 | -0.18 | -1.91% | 9.02 | 9.31 | 617608 | 56546.61 | 12.05% |
| 2025-11-27 | 8.79 | 9.40 | 0.62 | 7.06% | 8.71 | 9.66 | 875758 | 83053.43 | 17.09% |
| 2025-11-26 | 8.82 | 8.78 | -0.02 | -0.23% | 8.72 | 8.90 | 148150 | 13039.57 | 2.89% |
| 2025-11-25 | 8.77 | 8.80 | 0.03 | 0.34% | 8.73 | 8.83 | 132479 | 11624.74 | 2.59% |
| 2025-11-24 | 8.57 | 8.77 | 0.23 | 2.69% | 8.55 | 8.80 | 147955 | 12844.82 | 2.89% |
| 2025-11-21 | 8.67 | 8.54 | -0.25 | -2.84% | 8.53 | 8.85 | 164913 | 14244.88 | 3.22% |
| 2025-11-20 | 9.03 | 8.79 | -0.26 | -2.87% | 8.77 | 9.04 | 178893 | 15834.35 | 3.49% |
| 2025-11-19 | 8.99 | 9.05 | 0.06 | 0.67% | 8.88 | 9.15 | 180057 | 16238.82 | 3.51% |
| 2025-11-18 | 9.11 | 8.99 | -0.14 | -1.53% | 8.93 | 9.12 | 152696 | 13736.19 | 2.98% |
| 2025-11-17 | 9.05 | 9.13 | 0.07 | 0.77% | 9.01 | 9.14 | 132874 | 12095.49 | 2.59% |
| 2025-11-14 | 9.13 | 9.06 | -0.10 | -1.09% | 9.05 | 9.29 | 184797 | 16887.38 | 3.61% |
| 2025-11-13 | 9.17 | 9.16 | -0.02 | -0.22% | 9.06 | 9.21 | 239432 | 21841.68 | 4.67% |
| 2025-11-12 | 9.38 | 9.18 | -0.22 | -2.34% | 9.16 | 9.45 | 278653 | 25769.86 | 5.44% |
| 2025-11-11 | 9.22 | 9.40 | 0.03 | 0.32% | 9.18 | 9.45 | 386939 | 36138.50 | 7.55% |
| 2025-11-10 | 8.94 | 9.37 | 0.43 | 4.81% | 8.82 | 9.50 | 531097 | 49020.91 | 10.37% |
| 2025-11-07 | 8.71 | 8.94 | 0.25 | 2.88% | 8.69 | 9.09 | 386637 | 34501.11 | 7.55% |
| 2025-11-06 | 8.78 | 8.69 | -0.14 | -1.59% | 8.63 | 8.79 | 156515 | 13572.48 | 3.05% |
| 2025-11-05 | 8.75 | 8.83 | 0.07 | 0.80% | 8.71 | 8.91 | 218200 | 19304.34 | 4.26% |
| 2025-11-04 | 8.74 | 8.76 | 0.01 | 0.11% | 8.65 | 8.79 | 150358 | 13120.84 | 2.93% |
| 2025-11-03 | 8.61 | 8.75 | 0.16 | 1.86% | 8.59 | 8.75 | 138400 | 12004.75 | 2.70% |
| 2025-10-31 | 8.44 | 8.59 | 0.15 | 1.78% | 8.44 | 8.60 | 141142 | 12086.99 | 2.75% |
| 2025-10-30 | 8.58 | 8.44 | -0.15 | -1.75% | 8.44 | 8.59 | 146388 | 12450.73 | 2.86% |
| 2025-10-29 | 8.61 | 8.59 | -0.02 | -0.23% | 8.51 | 8.62 | 106361 | 9104.98 | 2.08% |
| 2025-10-28 | 8.67 | 8.61 | -0.06 | -0.69% | 8.61 | 8.70 | 116173 | 10032.55 | 2.27% |
| 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% |
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。
