| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 34.72 | 34.85 | 0.20 | 0.58% | 34.51 | 34.96 | 10205 | 3546.47 | 1.05% |
| 2026-03-24 | 34.40 | 34.65 | 0.94 | 2.79% | 33.87 | 34.80 | 21248 | 7299.31 | 2.20% |
| 2026-03-23 | 36.36 | 33.71 | -2.99 | -8.15% | 33.25 | 36.48 | 39896 | 13674.45 | 4.12% |
| 2026-03-20 | 36.57 | 36.70 | 0.15 | 0.41% | 36.40 | 37.77 | 26939 | 9991.79 | 2.78% |
| 2026-03-19 | 36.35 | 36.55 | 0.15 | 0.41% | 35.50 | 36.80 | 19334 | 6972.52 | 2.00% |
| 2026-03-18 | 36.90 | 36.40 | -0.42 | -1.14% | 36.11 | 36.95 | 13175 | 4803.51 | 1.36% |
| 2026-03-17 | 37.02 | 36.82 | -0.15 | -0.41% | 36.60 | 37.66 | 21302 | 7867.77 | 2.20% |
| 2026-03-16 | 35.40 | 36.97 | 1.49 | 4.20% | 35.14 | 37.10 | 29212 | 10569.19 | 3.02% |
| 2026-03-13 | 35.50 | 35.48 | -0.14 | -0.39% | 35.33 | 36.07 | 14740 | 5263.01 | 1.52% |
| 2026-03-12 | 36.35 | 35.62 | -0.76 | -2.09% | 35.40 | 36.47 | 22160 | 7908.52 | 2.29% |
| 2026-03-11 | 37.70 | 36.38 | -1.32 | -3.50% | 36.31 | 37.91 | 22706 | 8345.85 | 2.35% |
| 2026-03-10 | 37.50 | 37.70 | 0.55 | 1.48% | 37.26 | 38.07 | 17911 | 6751.30 | 1.85% |
| 2026-03-09 | 37.80 | 37.15 | -0.92 | -2.42% | 36.62 | 37.96 | 21379 | 7925.14 | 2.21% |
| 2026-03-06 | 38.62 | 38.07 | -0.73 | -1.88% | 37.90 | 38.96 | 17394 | 6652.42 | 1.80% |
| 2026-03-05 | 37.80 | 38.80 | 1.65 | 4.44% | 37.29 | 39.00 | 28233 | 10802.85 | 2.92% |
| 2026-03-04 | 37.80 | 37.15 | -0.66 | -1.75% | 36.88 | 38.01 | 30059 | 11195.76 | 3.11% |
| 2026-03-03 | 39.59 | 37.81 | -1.78 | -4.50% | 37.62 | 39.99 | 26794 | 10392.77 | 2.77% |
| 2026-03-02 | 40.49 | 39.59 | -1.70 | -4.12% | 39.22 | 40.58 | 22920 | 9126.74 | 2.37% |
| 2026-02-27 | 41.33 | 41.29 | -0.02 | -0.05% | 40.89 | 41.82 | 27654 | 11438.05 | 2.86% |
| 2026-02-26 | 40.05 | 41.31 | 1.35 | 3.38% | 39.53 | 41.47 | 33526 | 13611.83 | 3.46% |
| 2026-02-25 | 39.78 | 39.96 | 0.27 | 0.68% | 39.69 | 40.46 | 24327 | 9726.68 | 2.51% |
| 2026-02-24 | 41.09 | 39.69 | -1.31 | -3.20% | 38.77 | 41.47 | 35716 | 14200.36 | 3.69% |
| 2026-02-13 | 41.66 | 41.00 | -0.53 | -1.28% | 40.87 | 42.04 | 20429 | 8437.29 | 2.11% |
| 2026-02-12 | 42.42 | 41.53 | -0.99 | -2.33% | 41.43 | 42.44 | 30496 | 12715.24 | 3.15% |
| 2026-02-11 | 42.02 | 42.52 | 0.63 | 1.50% | 41.97 | 44.25 | 51143 | 22094.78 | 5.28% |
| 2026-02-10 | 43.76 | 41.89 | -1.92 | -4.38% | 41.80 | 43.86 | 41235 | 17477.64 | 4.26% |
| 2026-02-09 | 44.68 | 43.81 | 0.40 | 0.92% | 43.08 | 45.47 | 50302 | 22205.56 | 5.20% |
| 2026-02-06 | 47.32 | 43.41 | -4.31 | -9.03% | 43.30 | 48.80 | 84967 | 38576.94 | 8.78% |
| 2026-02-05 | 47.41 | 47.72 | -0.16 | -0.33% | 46.75 | 48.33 | 34734 | 16557.96 | 3.59% |
| 2026-02-04 | 45.40 | 47.88 | 2.68 | 5.93% | 45.20 | 48.98 | 62886 | 30061.43 | 6.50% |
| 2026-02-03 | 44.80 | 45.20 | 0.67 | 1.50% | 43.73 | 45.44 | 31456 | 13996.66 | 3.25% |
| 2026-02-02 | 46.19 | 44.53 | -1.47 | -3.20% | 44.51 | 46.90 | 27771 | 12671.69 | 2.87% |
| 2026-01-30 | 45.75 | 46.00 | 0.39 | 0.86% | 45.15 | 47.38 | 32778 | 15216.75 | 3.39% |
| 2026-01-29 | 45.89 | 45.61 | -0.36 | -0.78% | 44.62 | 46.20 | 25639 | 11641.00 | 2.65% |
| 2026-01-28 | 45.87 | 45.97 | -0.22 | -0.48% | 45.35 | 46.38 | 14048 | 6434.63 | 1.45% |
| 2026-01-27 | 46.00 | 46.19 | 0.32 | 0.70% | 44.00 | 46.80 | 24716 | 11201.54 | 2.55% |
| 2026-01-26 | 45.32 | 45.87 | 0.75 | 1.66% | 45.13 | 46.67 | 30542 | 14016.74 | 3.16% |
| 2026-01-23 | 46.20 | 45.12 | -1.07 | -2.32% | 44.20 | 47.40 | 33084 | 15034.39 | 3.42% |
| 2026-01-22 | 45.50 | 46.19 | 0.71 | 1.56% | 45.36 | 46.78 | 22736 | 10509.60 | 2.35% |
| 2026-01-21 | 44.38 | 45.48 | 1.10 | 2.48% | 44.38 | 45.87 | 18189 | 8237.70 | 1.88% |
| 2026-01-20 | 44.90 | 44.38 | -0.52 | -1.16% | 44.00 | 45.04 | 18538 | 8249.40 | 1.92% |
| 2026-01-19 | 44.77 | 44.90 | 0.64 | 1.45% | 44.28 | 45.70 | 24256 | 10959.18 | 2.51% |
| 2026-01-16 | 46.00 | 44.26 | 0.36 | 0.82% | 43.70 | 46.00 | 30083 | 13352.24 | 3.11% |
| 2026-01-15 | 44.50 | 43.90 | -0.99 | -2.21% | 43.29 | 45.25 | 26879 | 11840.00 | 2.78% |
| 2026-01-14 | 45.30 | 44.89 | -0.52 | -1.15% | 43.70 | 45.55 | 41711 | 18595.39 | 4.31% |
| 2026-01-13 | 45.66 | 45.41 | -0.19 | -0.42% | 45.27 | 46.47 | 33394 | 15306.29 | 3.45% |
| 2026-01-12 | 46.68 | 45.60 | -1.57 | -3.33% | 44.67 | 47.17 | 62153 | 28561.86 | 6.42% |
| 2026-01-09 | 44.96 | 47.17 | 2.25 | 5.01% | 44.96 | 47.70 | 83270 | 38776.96 | 8.60% |
| 2026-01-08 | 40.80 | 44.92 | 4.08 | 9.99% | 40.10 | 44.92 | 67960 | 29545.16 | 7.02% |
| 2026-01-07 | 38.00 | 40.84 | 2.74 | 7.19% | 37.90 | 41.10 | 64515 | 25749.28 | 6.67% |
| 2026-01-06 | 38.30 | 38.10 | -0.18 | -0.47% | 37.70 | 38.44 | 17340 | 6590.53 | 1.79% |
| 2026-01-05 | 38.47 | 38.28 | -0.22 | -0.57% | 38.08 | 39.75 | 29641 | 11477.93 | 3.06% |
| 2025-12-31 | 37.00 | 38.50 | 1.52 | 4.11% | 36.96 | 38.85 | 28572 | 10825.23 | 2.95% |
| 2025-12-30 | 38.21 | 36.98 | -0.66 | -1.75% | 36.84 | 38.21 | 13248 | 4926.11 | 1.37% |
| 2025-12-29 | 37.81 | 37.64 | -0.14 | -0.37% | 37.52 | 37.98 | 12444 | 4693.68 | 1.29% |
| 2025-12-26 | 38.57 | 37.78 | -0.96 | -2.48% | 37.76 | 38.89 | 20012 | 7649.85 | 2.07% |
| 2025-12-25 | 38.73 | 38.74 | -0.06 | -0.15% | 38.10 | 38.95 | 17882 | 6901.01 | 1.85% |
| 2025-12-24 | 40.03 | 38.80 | -1.24 | -3.10% | 38.67 | 40.11 | 27245 | 10676.42 | 2.82% |
| 2025-12-23 | 40.90 | 40.04 | -0.59 | -1.45% | 39.85 | 41.00 | 14972 | 6026.07 | 1.55% |
| 2025-12-22 | 41.40 | 40.63 | -0.77 | -1.86% | 40.28 | 41.59 | 24696 | 10051.92 | 2.55% |
| 2025-12-19 | 39.30 | 41.40 | 2.10 | 5.34% | 39.26 | 41.80 | 40189 | 16315.42 | 4.15% |
| 2025-12-18 | 39.50 | 39.30 | 0.01 | 0.03% | 38.81 | 40.10 | 23094 | 9144.16 | 2.39% |
| 2025-12-17 | 38.28 | 39.29 | 1.01 | 2.64% | 37.55 | 39.50 | 35565 | 13753.23 | 3.67% |
| 2025-12-16 | 38.34 | 38.28 | -0.06 | -0.16% | 38.21 | 38.90 | 19124 | 7369.56 | 1.98% |
| 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% |
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。
