| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 13.73 | 13.88 | -0.09 | -0.64% | 13.70 | 13.93 | 24993 | 3461.61 | 1.32% |
| 2025-10-10 | 13.75 | 13.97 | 0.20 | 1.45% | 13.70 | 13.98 | 26227 | 3645.61 | 1.38% |
| 2025-10-09 | 13.82 | 13.77 | -0.04 | -0.29% | 13.62 | 13.82 | 19088 | 2619.85 | 1.00% |
| 2025-09-30 | 13.91 | 13.81 | -0.15 | -1.07% | 13.80 | 14.06 | 21634 | 3002.91 | 1.14% |
| 2025-09-29 | 13.81 | 13.96 | 0.16 | 1.16% | 13.56 | 13.96 | 28785 | 3967.87 | 1.52% |
| 2025-09-26 | 13.67 | 13.80 | 0.13 | 0.95% | 13.56 | 13.88 | 21772 | 3002.68 | 1.15% |
| 2025-09-25 | 13.81 | 13.67 | -0.14 | -1.01% | 13.62 | 13.90 | 22524 | 3094.99 | 1.19% |
| 2025-09-24 | 13.62 | 13.81 | 0.10 | 0.73% | 13.61 | 13.82 | 16945 | 2331.99 | 0.89% |
| 2025-09-23 | 13.80 | 13.71 | -0.10 | -0.72% | 13.40 | 13.81 | 36452 | 4951.77 | 1.92% |
| 2025-09-22 | 13.90 | 13.81 | -0.09 | -0.65% | 13.71 | 13.92 | 21765 | 2998.85 | 1.15% |
| 2025-09-19 | 13.98 | 13.90 | -0.12 | -0.86% | 13.84 | 14.09 | 32919 | 4574.94 | 1.73% |
| 2025-09-18 | 14.34 | 14.02 | -0.34 | -2.37% | 13.94 | 14.37 | 50437 | 7126.21 | 2.66% |
| 2025-09-17 | 14.36 | 14.36 | 0.00 | 0.00% | 14.27 | 14.41 | 24137 | 3457.81 | 1.27% |
| 2025-09-16 | 14.38 | 14.36 | 0.05 | 0.35% | 14.20 | 14.40 | 26235 | 3749.50 | 1.38% |
| 2025-09-15 | 14.50 | 14.31 | -0.12 | -0.83% | 14.30 | 14.56 | 26341 | 3787.05 | 1.39% |
| 2025-09-12 | 14.65 | 14.43 | -0.20 | -1.37% | 14.42 | 14.69 | 33332 | 4829.81 | 1.75% |
| 2025-09-11 | 14.63 | 14.63 | 0.00 | 0.00% | 14.41 | 14.65 | 35456 | 5151.99 | 1.87% |
| 2025-09-10 | 14.55 | 14.63 | 0.09 | 0.62% | 14.48 | 14.68 | 37526 | 5483.08 | 1.98% |
| 2025-09-09 | 14.53 | 14.54 | -0.02 | -0.14% | 14.43 | 14.63 | 35257 | 5122.21 | 1.86% |
| 2025-09-08 | 14.28 | 14.56 | 0.29 | 2.03% | 14.23 | 14.56 | 45006 | 6514.95 | 2.37% |
| 2025-09-05 | 14.38 | 14.27 | -0.01 | -0.07% | 14.04 | 14.39 | 45827 | 6513.42 | 2.41% |
| 2025-09-04 | 14.08 | 14.28 | 0.25 | 1.78% | 13.93 | 14.44 | 61337 | 8736.30 | 3.23% |
| 2025-09-03 | 14.50 | 14.03 | -0.48 | -3.31% | 13.96 | 14.56 | 51134 | 7241.30 | 2.69% |
| 2025-09-02 | 14.60 | 14.51 | -0.01 | -0.07% | 14.31 | 14.61 | 47007 | 6793.98 | 2.47% |
| 2025-09-01 | 14.72 | 14.52 | -0.17 | -1.16% | 14.46 | 14.75 | 52565 | 7671.37 | 2.77% |
| 2025-08-29 | 14.30 | 14.69 | 0.29 | 2.01% | 14.30 | 14.86 | 77834 | 11399.73 | 4.10% |
| 2025-08-28 | 14.49 | 14.40 | -0.11 | -0.76% | 13.98 | 14.68 | 72527 | 10389.67 | 3.82% |
| 2025-08-27 | 14.78 | 14.51 | -0.31 | -2.09% | 14.49 | 14.83 | 54174 | 7944.79 | 2.85% |
| 2025-08-26 | 14.78 | 14.82 | 0.02 | 0.14% | 14.70 | 14.98 | 60986 | 9061.83 | 3.21% |
| 2025-08-25 | 14.53 | 14.80 | 0.44 | 3.06% | 14.43 | 15.02 | 105286 | 15555.46 | 5.54% |
| 2025-08-22 | 14.46 | 14.36 | -0.06 | -0.42% | 14.23 | 14.48 | 39656 | 5677.97 | 2.09% |
| 2025-08-21 | 14.53 | 14.42 | -0.11 | -0.76% | 14.37 | 14.55 | 34976 | 5055.88 | 1.84% |
| 2025-08-20 | 14.42 | 14.53 | 0.11 | 0.76% | 14.30 | 14.60 | 48005 | 6946.66 | 2.53% |
| 2025-08-19 | 14.15 | 14.42 | 0.28 | 1.98% | 14.14 | 14.44 | 52189 | 7483.08 | 2.75% |
| 2025-08-18 | 14.11 | 14.14 | 0.05 | 0.35% | 14.10 | 14.26 | 36099 | 5110.95 | 1.90% |
| 2025-08-15 | 14.10 | 14.09 | 0.00 | 0.00% | 14.03 | 14.18 | 32167 | 4539.24 | 1.69% |
| 2025-08-14 | 14.28 | 14.09 | -0.19 | -1.33% | 14.05 | 14.35 | 30245 | 4303.01 | 1.59% |
| 2025-08-13 | 14.38 | 14.28 | -0.01 | -0.07% | 14.20 | 14.43 | 30286 | 4325.69 | 1.59% |
| 2025-08-12 | 14.37 | 14.29 | -0.06 | -0.42% | 14.27 | 14.47 | 20804 | 2982.17 | 1.10% |
| 2025-08-11 | 14.29 | 14.35 | 0.05 | 0.35% | 14.20 | 14.40 | 35249 | 5049.17 | 1.86% |
| 2025-08-08 | 14.33 | 14.30 | -0.01 | -0.07% | 14.19 | 14.38 | 26643 | 3802.51 | 1.40% |
| 2025-08-07 | 14.21 | 14.31 | 0.14 | 0.99% | 14.14 | 14.34 | 37414 | 5334.35 | 1.97% |
| 2025-08-06 | 14.23 | 14.17 | -0.02 | -0.14% | 14.07 | 14.23 | 26942 | 3811.62 | 1.42% |
| 2025-08-05 | 14.14 | 14.19 | 0.09 | 0.64% | 14.08 | 14.23 | 30854 | 4367.35 | 1.62% |
| 2025-08-04 | 14.05 | 14.10 | -0.02 | -0.14% | 13.99 | 14.17 | 22758 | 3209.77 | 1.20% |
| 2025-08-01 | 13.92 | 14.12 | 0.16 | 1.15% | 13.92 | 14.13 | 30417 | 4281.75 | 1.60% |
| 2025-07-31 | 14.22 | 13.96 | -0.24 | -1.69% | 13.92 | 14.22 | 30955 | 4343.49 | 1.63% |
| 2025-07-30 | 14.11 | 14.20 | 0.08 | 0.57% | 14.03 | 14.26 | 42961 | 6085.42 | 2.26% |
| 2025-07-29 | 14.60 | 14.12 | -0.15 | -1.05% | 14.04 | 14.66 | 54788 | 7785.93 | 2.88% |
| 2025-07-28 | 14.07 | 14.27 | 0.20 | 1.42% | 14.04 | 14.28 | 33979 | 4822.92 | 1.79% |
| 2025-07-25 | 14.19 | 14.07 | -0.13 | -0.92% | 14.06 | 14.21 | 27920 | 3946.42 | 1.47% |
| 2025-07-24 | 13.89 | 14.20 | 0.28 | 2.01% | 13.89 | 14.22 | 46433 | 6553.02 | 2.44% |
| 2025-07-23 | 14.03 | 13.92 | -0.11 | -0.78% | 13.90 | 14.33 | 40811 | 5734.74 | 2.15% |
| 2025-07-22 | 14.00 | 14.03 | 0.01 | 0.07% | 13.97 | 14.10 | 36228 | 5082.69 | 1.91% |
| 2025-07-21 | 13.88 | 14.02 | 0.13 | 0.94% | 13.87 | 14.03 | 29000 | 4050.12 | 1.53% |
| 2025-07-18 | 13.87 | 13.89 | -0.01 | -0.07% | 13.84 | 13.98 | 26571 | 3689.26 | 1.40% |
| 2025-07-17 | 13.90 | 13.90 | 0.01 | 0.07% | 13.85 | 14.04 | 28693 | 3992.77 | 1.51% |
| 2025-07-16 | 13.90 | 13.89 | -0.01 | -0.07% | 13.82 | 13.96 | 17142 | 2384.95 | 0.90% |
| 2025-07-15 | 13.97 | 13.90 | -0.07 | -0.50% | 13.71 | 14.00 | 35374 | 4895.52 | 1.86% |
| 2025-07-14 | 13.99 | 13.97 | -0.02 | -0.14% | 13.93 | 14.05 | 22281 | 3117.90 | 1.17% |
| 2025-07-11 | 14.06 | 13.99 | -0.07 | -0.50% | 13.88 | 14.10 | 30269 | 4229.59 | 1.59% |
| 2025-07-10 | 14.16 | 14.06 | -0.10 | -0.71% | 14.01 | 14.20 | 28851 | 4055.14 | 1.52% |
| 2025-07-09 | 14.22 | 14.16 | -0.02 | -0.14% | 14.05 | 14.29 | 45185 | 6397.68 | 2.38% |
| 2025-07-08 | 14.06 | 14.18 | -0.07 | -0.49% | 14.06 | 14.58 | 88972 | 12750.13 | 4.68% |
| 2025-07-07 | 14.00 | 14.25 | 0.57 | 4.17% | 13.66 | 14.38 | 123060 | 17373.48 | 6.48% |
| 2025-07-04 | 13.69 | 13.68 | 0.00 | 0.00% | 13.52 | 14.05 | 43590 | 5985.99 | 2.29% |
| 2025-07-03 | 13.65 | 13.68 | 0.09 | 0.66% | 13.57 | 13.69 | 19342 | 2638.56 | 1.02% |
| 2025-07-02 | 13.62 | 13.59 | 0.00 | 0.00% | 13.53 | 13.64 | 16306 | 2214.35 | 0.86% |
| 2025-07-01 | 13.62 | 13.59 | -0.03 | -0.22% | 13.49 | 13.67 | 18429 | 2503.50 | 0.97% |
| 2025-06-30 | 13.61 | 13.62 | 0.00 | 0.00% | 13.46 | 13.65 | 26594 | 3604.62 | 1.40% |
| 2025-06-27 | 13.40 | 13.62 | 0.22 | 1.64% | 13.40 | 13.89 | 58927 | 8074.26 | 3.10% |
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。
