| 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 | 14.71 | 14.93 | 0.24 | 1.63% | 14.65 | 14.98 | 54175 | 8073.01 | 2.85% |
| 2026-02-03 | 14.73 | 14.69 | -0.03 | -0.20% | 14.53 | 14.83 | 43207 | 6336.44 | 2.27% |
| 2026-02-02 | 14.66 | 14.72 | 0.06 | 0.41% | 14.54 | 15.01 | 55702 | 8279.42 | 2.93% |
| 2026-01-30 | 14.57 | 14.66 | 0.06 | 0.41% | 14.50 | 14.80 | 40025 | 5865.28 | 2.11% |
| 2026-01-29 | 14.43 | 14.60 | 0.15 | 1.04% | 14.33 | 14.61 | 35285 | 5124.06 | 1.86% |
| 2026-01-28 | 14.60 | 14.45 | -0.14 | -0.96% | 14.41 | 14.69 | 36349 | 5270.79 | 1.91% |
| 2026-01-27 | 14.88 | 14.59 | -0.28 | -1.88% | 14.38 | 14.88 | 45539 | 6635.38 | 2.40% |
| 2026-01-26 | 14.85 | 14.87 | 0.01 | 0.07% | 14.66 | 14.94 | 40963 | 6062.47 | 2.15% |
| 2026-01-23 | 15.00 | 14.86 | -0.10 | -0.67% | 14.79 | 15.00 | 34100 | 5067.50 | 1.79% |
| 2026-01-22 | 14.90 | 14.96 | 0.10 | 0.67% | 14.78 | 15.02 | 39989 | 5971.07 | 2.10% |
| 2026-01-21 | 14.81 | 14.86 | -0.04 | -0.27% | 14.66 | 14.90 | 43111 | 6390.47 | 2.27% |
| 2026-01-20 | 14.75 | 14.90 | 0.10 | 0.68% | 14.71 | 15.02 | 53682 | 7994.72 | 2.82% |
| 2026-01-19 | 14.44 | 14.80 | 0.32 | 2.21% | 14.41 | 14.82 | 60505 | 8892.58 | 3.18% |
| 2026-01-16 | 14.75 | 14.48 | -0.23 | -1.56% | 14.39 | 14.79 | 66934 | 9727.88 | 3.52% |
| 2026-01-15 | 14.80 | 14.71 | -0.15 | -1.01% | 14.65 | 14.96 | 58877 | 8700.99 | 3.10% |
| 2026-01-14 | 15.15 | 14.86 | -0.03 | -0.20% | 14.63 | 15.16 | 91026 | 13556.56 | 4.79% |
| 2026-01-13 | 15.61 | 14.89 | -0.44 | -2.87% | 14.86 | 15.64 | 154441 | 23482.08 | 8.12% |
| 2026-01-12 | 14.78 | 15.33 | 0.64 | 4.36% | 14.67 | 16.16 | 225038 | 35172.03 | 11.84% |
| 2026-01-09 | 14.23 | 14.69 | 0.46 | 3.23% | 14.18 | 14.73 | 64477 | 9310.94 | 3.39% |
| 2026-01-08 | 14.17 | 14.23 | 0.06 | 0.42% | 14.11 | 14.38 | 29455 | 4180.98 | 1.55% |
| 2026-01-07 | 14.22 | 14.17 | -0.05 | -0.35% | 14.07 | 14.40 | 49385 | 7022.77 | 2.60% |
| 2026-01-06 | 14.20 | 14.22 | 0.03 | 0.21% | 14.11 | 14.26 | 38962 | 5521.81 | 2.05% |
| 2026-01-05 | 14.25 | 14.19 | -0.06 | -0.42% | 14.13 | 14.29 | 43799 | 6221.45 | 2.30% |
| 2025-12-31 | 14.12 | 14.25 | 0.12 | 0.85% | 14.07 | 14.29 | 24991 | 3547.90 | 1.31% |
| 2025-12-30 | 14.27 | 14.13 | -0.16 | -1.12% | 14.08 | 14.30 | 24697 | 3499.99 | 1.30% |
| 2025-12-29 | 14.43 | 14.29 | -0.14 | -0.97% | 14.15 | 14.47 | 26272 | 3745.21 | 1.38% |
| 2025-12-26 | 14.57 | 14.43 | -0.15 | -1.03% | 14.30 | 14.68 | 24744 | 3594.58 | 1.30% |
| 2025-12-25 | 14.58 | 14.58 | 0.08 | 0.55% | 14.50 | 14.71 | 26167 | 3826.38 | 1.38% |
| 2025-12-24 | 14.74 | 14.50 | -0.27 | -1.83% | 14.48 | 14.77 | 29420 | 4280.31 | 1.55% |
| 2025-12-23 | 14.97 | 14.77 | -0.15 | -1.01% | 14.64 | 15.05 | 29366 | 4333.60 | 1.54% |
| 2025-12-22 | 14.96 | 14.92 | -0.03 | -0.20% | 14.82 | 15.02 | 36065 | 5372.25 | 1.90% |
| 2025-12-19 | 14.49 | 14.95 | 0.53 | 3.68% | 14.26 | 14.95 | 49185 | 7214.50 | 2.59% |
| 2025-12-18 | 14.20 | 14.42 | 0.21 | 1.48% | 14.11 | 14.54 | 34742 | 5009.03 | 1.83% |
| 2025-12-17 | 14.25 | 14.21 | 0.14 | 1.00% | 13.91 | 14.34 | 36773 | 5203.76 | 1.94% |
| 2025-12-16 | 14.11 | 14.07 | -0.03 | -0.21% | 14.07 | 14.42 | 41495 | 5901.41 | 2.18% |
| 2025-12-15 | 13.85 | 14.10 | 0.25 | 1.81% | 13.85 | 14.15 | 30095 | 4228.77 | 1.58% |
| 2025-12-12 | 13.97 | 13.85 | -0.12 | -0.86% | 13.84 | 14.11 | 41432 | 5763.19 | 2.18% |
| 2025-12-11 | 14.61 | 13.97 | -0.60 | -4.12% | 13.94 | 14.61 | 57268 | 8094.46 | 3.01% |
| 2025-12-10 | 14.81 | 14.57 | -0.24 | -1.62% | 14.51 | 14.96 | 32278 | 4741.40 | 1.70% |
| 2025-12-09 | 14.62 | 14.81 | 0.14 | 0.95% | 14.46 | 15.00 | 46174 | 6827.05 | 2.43% |
| 2025-12-08 | 14.93 | 14.67 | -0.26 | -1.74% | 14.62 | 14.99 | 44421 | 6534.08 | 2.34% |
| 2025-12-05 | 14.76 | 14.93 | 0.20 | 1.36% | 14.65 | 14.94 | 33454 | 4966.22 | 1.76% |
| 2025-12-04 | 15.12 | 14.73 | -0.48 | -3.16% | 14.72 | 15.25 | 40327 | 6011.36 | 2.12% |
| 2025-12-03 | 15.18 | 15.21 | 0.01 | 0.07% | 15.10 | 15.33 | 46279 | 7033.78 | 2.44% |
| 2025-12-02 | 15.12 | 15.20 | 0.08 | 0.53% | 14.94 | 15.32 | 49052 | 7426.36 | 2.58% |
| 2025-12-01 | 14.98 | 15.12 | 0.14 | 0.93% | 14.94 | 15.32 | 51700 | 7828.99 | 2.72% |
| 2025-11-28 | 14.80 | 14.98 | 0.15 | 1.01% | 14.68 | 15.02 | 40883 | 6083.00 | 2.15% |
| 2025-11-27 | 14.78 | 14.83 | 0.02 | 0.14% | 14.63 | 15.00 | 44374 | 6571.48 | 2.34% |
| 2025-11-26 | 14.46 | 14.81 | 0.36 | 2.49% | 14.46 | 15.14 | 65344 | 9679.03 | 3.44% |
| 2025-11-25 | 14.59 | 14.45 | -0.06 | -0.41% | 14.36 | 14.59 | 22252 | 3225.72 | 1.17% |
| 2025-11-24 | 14.45 | 14.51 | 0.20 | 1.40% | 14.36 | 14.70 | 36416 | 5284.34 | 1.92% |
| 2025-11-21 | 14.60 | 14.31 | -0.37 | -2.52% | 14.20 | 14.83 | 40454 | 5859.48 | 2.13% |
| 2025-11-20 | 14.92 | 14.68 | -0.17 | -1.14% | 14.55 | 14.92 | 27013 | 3967.78 | 1.42% |
| 2025-11-19 | 14.92 | 14.85 | -0.06 | -0.40% | 14.71 | 15.06 | 31638 | 4701.39 | 1.67% |
| 2025-11-18 | 15.00 | 14.91 | -0.11 | -0.73% | 14.79 | 15.08 | 36874 | 5485.12 | 1.94% |
| 2025-11-17 | 15.06 | 15.02 | 0.03 | 0.20% | 14.92 | 15.10 | 29705 | 4459.25 | 1.56% |
| 2025-11-14 | 15.07 | 14.99 | -0.16 | -1.06% | 14.97 | 15.25 | 33601 | 5072.96 | 1.77% |
| 2025-11-13 | 15.07 | 15.15 | 0.02 | 0.13% | 14.85 | 15.17 | 39922 | 6000.27 | 2.10% |
| 2025-11-12 | 15.19 | 15.13 | -0.02 | -0.13% | 15.02 | 15.37 | 52990 | 8018.05 | 2.79% |
| 2025-11-11 | 14.99 | 15.15 | 0.16 | 1.07% | 14.93 | 15.18 | 55301 | 8324.43 | 2.91% |
| 2025-11-10 | 14.76 | 14.99 | 0.21 | 1.42% | 14.66 | 15.06 | 57264 | 8551.42 | 3.01% |
| 2025-11-07 | 14.64 | 14.78 | 0.12 | 0.82% | 14.62 | 14.88 | 40973 | 6051.36 | 2.16% |
| 2025-11-06 | 14.62 | 14.66 | 0.04 | 0.27% | 14.52 | 14.82 | 51767 | 7617.43 | 2.73% |
| 2025-11-05 | 14.51 | 14.62 | 0.11 | 0.76% | 14.40 | 14.70 | 33108 | 4826.18 | 1.74% |
| 2025-11-04 | 14.53 | 14.51 | -0.02 | -0.14% | 14.42 | 14.60 | 27003 | 3921.10 | 1.42% |
| 2025-11-03 | 14.38 | 14.53 | 0.21 | 1.47% | 14.12 | 14.66 | 50603 | 7311.13 | 2.66% |
| 2025-10-31 | 14.33 | 14.32 | -0.09 | -0.62% | 14.28 | 14.47 | 40042 | 5753.52 | 2.11% |
| 2025-10-30 | 14.27 | 14.41 | 0.12 | 0.84% | 14.25 | 14.57 | 40242 | 5804.96 | 2.12% |
| 2025-10-29 | 14.56 | 14.29 | -0.34 | -2.32% | 14.17 | 14.58 | 44355 | 6343.52 | 2.33% |
| 2025-10-28 | 14.47 | 14.63 | 0.14 | 0.97% | 14.32 | 14.81 | 52611 | 7683.27 | 2.77% |
| 2025-10-27 | 14.37 | 14.59 | 0.24 | 1.67% | 14.25 | 14.63 | 46226 | 6681.89 | 2.43% |
| 2025-10-24 | 14.48 | 14.35 | -0.08 | -0.55% | 14.28 | 14.48 | 27299 | 3919.44 | 1.44% |
| 2025-10-23 | 14.35 | 14.43 | 0.08 | 0.56% | 14.25 | 14.46 | 33443 | 4810.22 | 1.76% |
| 2025-10-22 | 14.26 | 14.35 | 0.06 | 0.42% | 14.21 | 14.46 | 28113 | 4038.82 | 1.48% |
| 2025-10-21 | 14.06 | 14.29 | 0.22 | 1.56% | 14.04 | 14.29 | 28535 | 4049.62 | 1.50% |
| 2025-10-20 | 14.06 | 14.07 | 0.20 | 1.44% | 13.88 | 14.08 | 19975 | 2791.05 | 1.05% |
| 2025-10-17 | 13.99 | 13.87 | -0.09 | -0.64% | 13.87 | 14.08 | 19748 | 2761.01 | 1.04% |
| 2025-10-16 | 14.05 | 13.96 | -0.12 | -0.85% | 13.95 | 14.15 | 19374 | 2720.02 | 1.02% |
| 2025-10-15 | 14.00 | 14.08 | 0.12 | 0.86% | 13.92 | 14.12 | 24900 | 3497.55 | 1.31% |
| 2025-10-14 | 13.88 | 13.96 | 0.08 | 0.58% | 13.88 | 14.03 | 26412 | 3689.31 | 1.39% |
青岛食品(001219)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。
