| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
