| 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 | 23.88 | 24.76 | 0.73 | 3.04% | 23.88 | 25.04 | 46012 | 11354.44 | 4.28% |
| 2025-10-23 | 23.95 | 24.03 | -0.13 | -0.54% | 23.70 | 25.20 | 66422 | 16362.15 | 6.18% |
| 2025-10-22 | 23.85 | 24.16 | 0.22 | 0.92% | 23.70 | 24.37 | 35349 | 8500.85 | 3.29% |
| 2025-10-21 | 23.74 | 23.94 | 0.18 | 0.76% | 23.33 | 24.09 | 27200 | 6430.31 | 2.53% |
| 2025-10-20 | 24.61 | 23.76 | -0.55 | -2.26% | 23.60 | 24.61 | 39050 | 9326.51 | 3.64% |
| 2025-10-17 | 24.33 | 24.31 | -0.39 | -1.58% | 24.02 | 24.92 | 49659 | 12109.88 | 4.62% |
| 2025-10-16 | 24.30 | 24.70 | 0.45 | 1.86% | 23.98 | 25.12 | 68664 | 16814.70 | 6.39% |
| 2025-10-15 | 23.28 | 24.25 | 1.15 | 4.98% | 22.92 | 24.55 | 55101 | 13249.15 | 5.13% |
| 2025-10-14 | 23.74 | 23.10 | -0.65 | -2.74% | 22.97 | 24.20 | 33202 | 7760.08 | 3.09% |
| 2025-10-13 | 22.85 | 23.75 | -0.24 | -1.00% | 22.85 | 24.22 | 44493 | 10518.35 | 4.14% |
| 2025-10-10 | 22.88 | 23.99 | 1.13 | 4.94% | 22.70 | 24.47 | 72329 | 17315.51 | 6.73% |
| 2025-10-09 | 23.00 | 22.86 | -0.27 | -1.17% | 22.81 | 23.24 | 27659 | 6343.57 | 2.58% |
| 2025-09-30 | 23.05 | 23.13 | 0.17 | 0.74% | 22.73 | 23.28 | 25177 | 5796.93 | 2.34% |
| 2025-09-29 | 23.46 | 22.96 | -0.47 | -2.01% | 22.60 | 23.68 | 45291 | 10450.85 | 4.22% |
| 2025-09-26 | 23.23 | 23.43 | 0.10 | 0.43% | 22.95 | 23.85 | 38473 | 9001.30 | 3.58% |
| 2025-09-25 | 23.15 | 23.33 | 0.18 | 0.78% | 22.93 | 23.99 | 44632 | 10446.05 | 4.08% |
| 2025-09-24 | 22.91 | 23.15 | 0.19 | 0.83% | 22.71 | 23.43 | 23967 | 5547.96 | 2.19% |
| 2025-09-23 | 23.16 | 22.96 | -0.28 | -1.20% | 22.56 | 23.29 | 29609 | 6770.51 | 2.71% |
| 2025-09-22 | 23.33 | 23.24 | -0.21 | -0.90% | 23.01 | 23.68 | 29615 | 6863.14 | 2.71% |
| 2025-09-19 | 23.45 | 23.45 | 0.03 | 0.13% | 23.38 | 24.06 | 46003 | 10884.30 | 4.20% |
| 2025-09-18 | 24.20 | 23.42 | -1.59 | -6.36% | 23.24 | 24.64 | 104884 | 25056.23 | 9.59% |
| 2025-09-17 | 25.80 | 25.01 | -0.65 | -2.53% | 25.00 | 25.86 | 38884 | 9854.33 | 3.55% |
| 2025-09-16 | 25.55 | 25.66 | 0.11 | 0.43% | 25.14 | 25.89 | 32498 | 8288.64 | 2.97% |
| 2025-09-15 | 25.74 | 25.55 | -0.17 | -0.66% | 25.35 | 25.96 | 33628 | 8601.97 | 3.07% |
| 2025-09-12 | 25.86 | 25.72 | -0.35 | -1.34% | 25.64 | 26.19 | 39943 | 10313.17 | 3.65% |
| 2025-09-11 | 26.10 | 26.07 | -0.37 | -1.40% | 25.65 | 27.33 | 73455 | 19147.05 | 6.71% |
| 2025-09-10 | 28.59 | 26.44 | -2.38 | -8.26% | 26.28 | 28.79 | 90493 | 24755.03 | 8.27% |
| 2025-09-09 | 27.10 | 28.82 | 1.62 | 5.96% | 26.82 | 29.89 | 77571 | 22197.55 | 7.09% |
| 2025-09-08 | 26.95 | 27.20 | 0.40 | 1.49% | 26.61 | 27.82 | 47276 | 12852.19 | 4.32% |
| 2025-09-05 | 26.50 | 26.80 | -0.10 | -0.37% | 25.66 | 26.85 | 66608 | 17585.36 | 6.09% |
| 2025-09-04 | 25.71 | 26.90 | 1.10 | 4.26% | 25.30 | 27.30 | 81814 | 21515.16 | 7.48% |
| 2025-09-03 | 26.44 | 25.80 | -0.63 | -2.38% | 25.68 | 27.26 | 54667 | 14421.62 | 5.00% |
| 2025-09-02 | 26.61 | 26.43 | -0.26 | -0.97% | 26.05 | 27.29 | 65906 | 17509.06 | 6.02% |
| 2025-09-01 | 25.27 | 26.69 | 1.42 | 5.62% | 24.48 | 27.68 | 105471 | 27713.27 | 9.64% |
| 2025-08-29 | 24.61 | 25.27 | 1.19 | 4.94% | 24.61 | 26.11 | 120967 | 30735.69 | 11.06% |
| 2025-08-28 | 23.49 | 24.08 | 2.19 | 10.00% | 23.44 | 24.08 | 83887 | 20099.24 | 7.67% |
| 2025-08-27 | 21.77 | 21.89 | -0.04 | -0.18% | 21.75 | 22.50 | 29617 | 6555.23 | 2.71% |
| 2025-08-26 | 21.99 | 21.93 | -0.15 | -0.68% | 21.77 | 22.41 | 39417 | 8657.39 | 5.02% |
| 2025-08-25 | 21.78 | 22.08 | 0.24 | 1.10% | 21.29 | 22.22 | 37154 | 8120.31 | 4.73% |
| 2025-08-22 | 22.41 | 21.84 | -0.54 | -2.41% | 21.70 | 22.69 | 42509 | 9341.63 | 5.41% |
| 2025-08-21 | 21.97 | 22.38 | 0.38 | 1.73% | 21.75 | 23.00 | 50897 | 11431.17 | 6.48% |
| 2025-08-20 | 21.50 | 22.00 | 0.38 | 1.76% | 21.28 | 22.27 | 38991 | 8537.54 | 4.96% |
| 2025-08-19 | 20.85 | 21.62 | 0.78 | 3.74% | 20.73 | 21.85 | 47961 | 10295.88 | 6.11% |
| 2025-08-18 | 20.80 | 20.84 | 0.01 | 0.05% | 20.41 | 21.04 | 35413 | 7342.92 | 4.51% |
| 2025-08-15 | 20.90 | 20.83 | -0.19 | -0.90% | 20.70 | 21.18 | 24195 | 5041.26 | 3.08% |
| 2025-08-14 | 20.89 | 21.02 | 0.06 | 0.29% | 20.68 | 21.37 | 30678 | 6440.40 | 3.91% |
| 2025-08-13 | 20.98 | 20.96 | -0.05 | -0.24% | 20.65 | 21.27 | 27679 | 5781.97 | 3.52% |
| 2025-08-12 | 20.71 | 21.01 | 0.22 | 1.06% | 20.65 | 21.40 | 33614 | 7065.16 | 4.28% |
| 2025-08-11 | 20.88 | 20.79 | -0.17 | -0.81% | 20.63 | 21.03 | 26737 | 5559.20 | 3.40% |
| 2025-08-08 | 20.98 | 20.96 | -0.25 | -1.18% | 20.80 | 21.20 | 33342 | 6997.65 | 4.24% |
| 2025-08-07 | 20.31 | 21.21 | 0.81 | 3.97% | 20.26 | 21.30 | 59953 | 12597.53 | 7.63% |
| 2025-08-06 | 20.23 | 20.40 | 0.17 | 0.84% | 20.05 | 20.65 | 38247 | 7789.28 | 4.87% |
| 2025-08-05 | 20.29 | 20.23 | -0.06 | -0.30% | 20.03 | 20.50 | 28584 | 5772.45 | 3.64% |
| 2025-08-04 | 19.54 | 20.29 | 0.72 | 3.68% | 19.32 | 20.55 | 70759 | 14338.37 | 9.01% |
| 2025-08-01 | 19.23 | 19.57 | 0.16 | 0.82% | 19.21 | 20.04 | 52216 | 10249.88 | 6.65% |
| 2025-07-31 | 19.17 | 19.41 | 0.25 | 1.30% | 18.96 | 19.95 | 60359 | 11714.14 | 7.68% |
| 2025-07-30 | 19.35 | 19.16 | -0.13 | -0.67% | 18.96 | 19.62 | 34049 | 6544.37 | 4.34% |
| 2025-07-29 | 19.39 | 19.29 | 0.14 | 0.73% | 18.78 | 19.54 | 50234 | 9615.93 | 6.40% |
| 2025-07-28 | 19.60 | 19.15 | -0.40 | -2.05% | 19.09 | 19.86 | 40098 | 7774.58 | 5.11% |
| 2025-07-25 | 19.14 | 19.55 | 0.40 | 2.09% | 19.00 | 19.98 | 65005 | 12810.29 | 8.28% |
| 2025-07-24 | 19.39 | 19.15 | -0.31 | -1.59% | 18.97 | 19.46 | 47942 | 9174.64 | 6.10% |
| 2025-07-23 | 19.76 | 19.46 | -0.35 | -1.77% | 19.28 | 19.84 | 56970 | 11125.48 | 7.25% |
| 2025-07-22 | 19.31 | 19.81 | 1.12 | 5.99% | 19.00 | 20.50 | 134000 | 26572.88 | 17.06% |
| 2025-07-21 | 18.29 | 18.69 | 0.47 | 2.58% | 18.17 | 18.94 | 58784 | 10949.59 | 7.48% |
| 2025-07-18 | 18.61 | 18.22 | -0.28 | -1.51% | 18.18 | 18.62 | 33221 | 6070.55 | 4.23% |
| 2025-07-17 | 18.59 | 18.50 | 0.03 | 0.16% | 18.20 | 18.66 | 33369 | 6135.06 | 4.25% |
| 2025-07-16 | 18.38 | 18.47 | 0.10 | 0.54% | 18.37 | 18.73 | 27085 | 5027.26 | 3.45% |
| 2025-07-15 | 18.49 | 18.37 | -0.19 | -1.02% | 18.10 | 18.50 | 32308 | 5901.77 | 4.11% |
| 2025-07-14 | 18.62 | 18.56 | -0.06 | -0.32% | 18.41 | 18.76 | 31606 | 5863.10 | 4.02% |
| 2025-07-11 | 18.49 | 18.62 | 0.08 | 0.43% | 18.31 | 18.75 | 25016 | 4640.45 | 3.18% |
| 2025-07-10 | 18.67 | 18.54 | -0.22 | -1.17% | 18.38 | 19.00 | 37409 | 6952.33 | 4.76% |
| 2025-07-09 | 18.72 | 18.76 | 0.03 | 0.16% | 18.65 | 19.10 | 31444 | 5930.67 | 4.00% |
| 2025-07-08 | 19.00 | 18.73 | -0.19 | -1.00% | 18.60 | 19.04 | 30057 | 5634.64 | 3.83% |
| 2025-07-07 | 18.81 | 18.92 | 0.07 | 0.37% | 18.78 | 19.15 | 22045 | 4172.80 | 2.81% |
| 2025-07-04 | 19.15 | 18.85 | -0.35 | -1.82% | 18.68 | 19.15 | 33229 | 6268.59 | 4.23% |
| 2025-07-03 | 18.91 | 19.20 | 0.14 | 0.73% | 18.80 | 19.39 | 36321 | 6946.13 | 4.62% |
| 2025-07-02 | 19.90 | 19.06 | -1.20 | -5.92% | 18.94 | 20.06 | 82064 | 15954.88 | 10.45% |
| 2025-07-01 | 19.72 | 20.26 | 0.54 | 2.74% | 19.40 | 20.39 | 96325 | 19186.57 | 12.26% |
| 2025-06-30 | 19.40 | 19.72 | 0.23 | 1.18% | 19.21 | 19.78 | 41014 | 8026.98 | 5.22% |
| 2025-06-27 | 19.40 | 19.49 | 0.07 | 0.36% | 19.22 | 19.88 | 32749 | 6371.96 | 4.17% |
源飞宠物(001222)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。
