| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 38.44 | 38.34 | -0.21 | -0.54% | 38.09 | 39.00 | 26262 | 10112.59 | 2.71% |
| 2025-12-12 | 37.69 | 38.55 | 0.88 | 2.34% | 37.51 | 39.89 | 58084 | 22680.33 | 6.00% |
| 2025-12-11 | 37.00 | 37.67 | 0.86 | 2.34% | 36.17 | 37.83 | 28087 | 10464.76 | 2.90% |
| 2025-12-10 | 37.35 | 36.81 | -0.72 | -1.92% | 36.80 | 37.78 | 15488 | 5736.04 | 1.60% |
| 2025-12-09 | 36.85 | 37.53 | 0.42 | 1.13% | 36.80 | 38.30 | 24999 | 9415.82 | 2.58% |
| 2025-12-08 | 37.65 | 37.11 | -0.65 | -1.72% | 36.82 | 38.00 | 28876 | 10718.69 | 2.98% |
| 2025-12-05 | 35.81 | 37.76 | 1.85 | 5.15% | 35.30 | 37.98 | 53096 | 19752.77 | 5.49% |
| 2025-12-04 | 37.38 | 35.91 | -1.26 | -3.39% | 35.87 | 37.38 | 40106 | 14575.23 | 4.14% |
| 2025-12-03 | 36.66 | 37.17 | -0.06 | -0.16% | 35.71 | 37.93 | 80646 | 29823.95 | 8.33% |
| 2025-12-02 | 37.50 | 37.23 | 0.45 | 1.22% | 35.53 | 40.00 | 121662 | 45325.00 | 12.57% |
| 2025-12-01 | 36.50 | 36.78 | 0.18 | 0.49% | 36.50 | 37.70 | 19232 | 7072.42 | 1.99% |
| 2025-11-28 | 36.28 | 36.60 | 0.26 | 0.72% | 36.10 | 36.66 | 12978 | 4719.78 | 1.34% |
| 2025-11-27 | 36.91 | 36.34 | -0.36 | -0.98% | 36.23 | 37.16 | 18346 | 6725.17 | 1.90% |
| 2025-11-26 | 36.20 | 36.70 | 0.47 | 1.30% | 36.20 | 37.00 | 18936 | 6927.53 | 1.96% |
| 2025-11-25 | 35.67 | 36.23 | 0.55 | 1.54% | 35.61 | 36.95 | 26807 | 9747.17 | 2.77% |
| 2025-11-24 | 35.40 | 35.68 | 0.18 | 0.51% | 35.27 | 36.15 | 34090 | 12148.41 | 3.52% |
| 2025-11-21 | 36.66 | 35.50 | -1.52 | -4.11% | 34.90 | 37.01 | 25141 | 8960.65 | 2.60% |
| 2025-11-20 | 37.67 | 37.02 | -0.63 | -1.67% | 36.57 | 37.86 | 17718 | 6554.36 | 1.83% |
| 2025-11-19 | 38.30 | 37.65 | -0.66 | -1.72% | 37.33 | 38.50 | 17548 | 6616.36 | 1.81% |
| 2025-11-18 | 39.28 | 38.31 | -1.02 | -2.59% | 37.94 | 39.43 | 19126 | 7352.09 | 1.98% |
| 2025-11-17 | 40.89 | 39.33 | -1.02 | -2.53% | 39.25 | 40.89 | 20423 | 8111.72 | 2.11% |
| 2025-11-14 | 40.87 | 40.35 | -0.55 | -1.34% | 40.20 | 41.60 | 22402 | 9153.67 | 2.31% |
| 2025-11-13 | 41.48 | 40.90 | -0.58 | -1.40% | 40.56 | 41.90 | 14396 | 5898.00 | 1.49% |
| 2025-11-12 | 40.37 | 41.48 | 1.11 | 2.75% | 40.33 | 41.72 | 23732 | 9727.55 | 2.45% |
| 2025-11-11 | 41.28 | 40.37 | -1.04 | -2.51% | 40.10 | 41.74 | 27355 | 11143.42 | 2.83% |
| 2025-11-10 | 41.31 | 41.41 | -0.03 | -0.07% | 41.10 | 41.96 | 22936 | 9514.03 | 2.37% |
| 2025-11-07 | 41.92 | 41.44 | -0.49 | -1.17% | 41.18 | 42.25 | 33796 | 14044.11 | 3.49% |
| 2025-11-06 | 43.12 | 41.93 | -0.69 | -1.62% | 41.65 | 43.12 | 20093 | 8472.81 | 2.08% |
| 2025-11-05 | 41.56 | 42.62 | 0.91 | 2.18% | 41.00 | 42.97 | 20766 | 8731.29 | 2.15% |
| 2025-11-04 | 41.11 | 41.71 | 0.52 | 1.26% | 40.21 | 42.06 | 23586 | 9799.19 | 2.44% |
| 2025-11-03 | 40.61 | 41.19 | 0.89 | 2.21% | 39.70 | 41.52 | 28244 | 11543.29 | 2.92% |
| 2025-10-31 | 39.68 | 40.30 | 0.48 | 1.21% | 39.45 | 40.50 | 18395 | 7387.41 | 1.90% |
| 2025-10-30 | 39.68 | 39.82 | 0.14 | 0.35% | 38.79 | 40.18 | 30630 | 12104.55 | 3.16% |
| 2025-10-29 | 39.50 | 39.68 | 0.56 | 1.43% | 38.20 | 40.06 | 36708 | 14344.90 | 3.79% |
| 2025-10-28 | 39.60 | 39.12 | 0.02 | 0.05% | 38.73 | 39.60 | 24080 | 9422.79 | 2.49% |
| 2025-10-27 | 39.20 | 39.10 | 0.39 | 1.01% | 38.50 | 39.99 | 25598 | 10082.01 | 2.64% |
| 2025-10-24 | 38.83 | 38.71 | -0.16 | -0.41% | 38.60 | 39.56 | 17570 | 6854.36 | 1.82% |
| 2025-10-23 | 38.50 | 38.87 | 0.28 | 0.73% | 38.30 | 39.20 | 16197 | 6274.97 | 1.67% |
| 2025-10-22 | 38.55 | 38.59 | -0.03 | -0.08% | 38.09 | 39.49 | 19699 | 7627.56 | 2.04% |
| 2025-10-21 | 37.40 | 38.62 | 1.25 | 3.34% | 37.03 | 38.85 | 22579 | 8556.33 | 2.33% |
| 2025-10-20 | 36.88 | 37.37 | 0.49 | 1.33% | 36.82 | 37.43 | 18424 | 6844.16 | 1.90% |
| 2025-10-17 | 37.60 | 36.88 | -1.12 | -2.95% | 36.40 | 37.87 | 27930 | 10335.01 | 2.89% |
| 2025-10-16 | 38.05 | 38.00 | -0.05 | -0.13% | 37.26 | 38.38 | 35570 | 13433.80 | 3.68% |
| 2025-10-15 | 38.81 | 38.05 | -0.35 | -0.91% | 37.80 | 39.67 | 42939 | 16472.13 | 4.44% |
| 2025-10-14 | 43.18 | 38.40 | -4.03 | -9.50% | 38.19 | 43.20 | 70120 | 28013.38 | 7.25% |
| 2025-10-13 | 39.93 | 42.43 | 0.83 | 2.00% | 39.30 | 43.20 | 51460 | 21167.56 | 5.32% |
| 2025-10-10 | 40.88 | 41.60 | 0.72 | 1.76% | 40.51 | 42.20 | 35703 | 14858.39 | 3.69% |
| 2025-10-09 | 40.22 | 40.88 | 0.66 | 1.64% | 39.96 | 42.00 | 48269 | 19686.28 | 4.99% |
| 2025-09-30 | 39.72 | 40.22 | 0.28 | 0.70% | 39.36 | 40.30 | 24899 | 9926.80 | 2.57% |
| 2025-09-29 | 39.22 | 39.94 | 0.44 | 1.11% | 38.22 | 40.00 | 41775 | 16370.36 | 4.32% |
| 2025-09-26 | 40.22 | 39.50 | -0.85 | -2.11% | 39.37 | 40.62 | 33599 | 13405.30 | 3.47% |
| 2025-09-25 | 39.50 | 40.35 | 0.63 | 1.59% | 39.38 | 40.93 | 46672 | 18756.92 | 4.82% |
| 2025-09-24 | 40.20 | 39.72 | -0.16 | -0.40% | 39.00 | 40.65 | 50348 | 20023.91 | 5.20% |
| 2025-09-23 | 39.67 | 39.88 | 0.20 | 0.50% | 38.50 | 40.12 | 56084 | 22051.89 | 5.79% |
| 2025-09-22 | 40.00 | 39.68 | 0.18 | 0.46% | 39.00 | 40.70 | 52850 | 21069.24 | 5.46% |
| 2025-09-19 | 38.30 | 39.50 | 1.20 | 3.13% | 37.89 | 40.80 | 63990 | 25590.82 | 6.61% |
| 2025-09-18 | 37.98 | 38.30 | 0.39 | 1.03% | 37.51 | 38.95 | 62351 | 23802.34 | 6.44% |
| 2025-09-17 | 36.57 | 37.91 | 1.76 | 4.87% | 36.25 | 38.85 | 79775 | 29908.94 | 8.24% |
| 2025-09-16 | 34.52 | 36.15 | 1.23 | 3.52% | 33.80 | 36.15 | 72338 | 25423.74 | 7.47% |
| 2025-09-15 | 36.00 | 34.92 | 1.33 | 3.96% | 33.23 | 36.60 | 104680 | 36513.82 | 10.81% |
| 2025-09-12 | 33.00 | 33.59 | 0.49 | 1.48% | 32.71 | 34.15 | 42819 | 14333.42 | 4.42% |
| 2025-09-11 | 32.30 | 33.10 | 0.62 | 1.91% | 32.07 | 33.10 | 28146 | 9137.06 | 2.91% |
| 2025-09-10 | 32.65 | 32.48 | -0.18 | -0.55% | 32.07 | 32.72 | 29442 | 9528.54 | 3.04% |
| 2025-09-09 | 33.16 | 32.66 | -0.57 | -1.72% | 32.30 | 33.59 | 38471 | 12594.15 | 3.97% |
| 2025-09-08 | 32.41 | 33.23 | 0.66 | 2.03% | 32.38 | 33.49 | 52779 | 17467.42 | 5.45% |
| 2025-09-05 | 32.00 | 32.57 | 0.37 | 1.15% | 31.57 | 32.74 | 60991 | 19619.64 | 6.30% |
| 2025-09-04 | 31.61 | 32.20 | 0.52 | 1.64% | 31.61 | 32.82 | 79395 | 25509.62 | 8.20% |
| 2025-09-03 | 30.53 | 31.68 | 1.36 | 4.49% | 30.45 | 32.50 | 110054 | 34786.26 | 11.37% |
| 2025-09-02 | 31.05 | 30.32 | -0.79 | -2.54% | 30.17 | 31.24 | 76664 | 23462.60 | 7.92% |
| 2025-09-01 | 29.31 | 31.11 | 1.96 | 6.72% | 29.10 | 32.07 | 132503 | 41467.64 | 13.69% |
| 2025-08-29 | 29.15 | 29.15 | -0.05 | -0.17% | 29.13 | 29.75 | 23961 | 7038.83 | 2.48% |
| 2025-08-28 | 29.55 | 29.20 | -0.46 | -1.55% | 28.60 | 30.05 | 39265 | 11507.05 | 4.06% |
| 2025-08-27 | 30.41 | 29.66 | -0.84 | -2.75% | 29.66 | 30.50 | 30429 | 9182.79 | 3.14% |
| 2025-08-26 | 30.56 | 30.50 | -0.16 | -0.52% | 30.33 | 30.82 | 22944 | 7027.05 | 2.37% |
| 2025-08-25 | 30.43 | 30.66 | 0.23 | 0.76% | 30.30 | 30.82 | 36160 | 11051.12 | 3.74% |
| 2025-08-22 | 30.14 | 30.43 | 0.23 | 0.76% | 29.94 | 30.43 | 31109 | 9383.48 | 3.21% |
| 2025-08-21 | 30.51 | 30.20 | -0.33 | -1.08% | 30.04 | 30.51 | 28759 | 8691.31 | 2.97% |
| 2025-08-20 | 30.09 | 30.53 | 0.55 | 1.83% | 29.81 | 30.65 | 53779 | 16322.73 | 5.56% |
| 2025-08-19 | 28.90 | 29.98 | 1.08 | 3.74% | 28.90 | 30.18 | 71480 | 21196.72 | 7.38% |
| 2025-08-18 | 28.66 | 28.90 | 0.25 | 0.87% | 28.66 | 29.12 | 28150 | 8130.25 | 2.91% |
千味央厨(001215)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。
