| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.98 | 19.34 | 0.74 | 3.98% | 18.60 | 19.35 | 17664 | 3349.31 | 1.64% |
| 2026-03-23 | 19.14 | 18.60 | -0.89 | -4.57% | 18.40 | 19.28 | 23630 | 4450.17 | 2.20% |
| 2026-03-20 | 19.97 | 19.49 | -0.34 | -1.71% | 19.47 | 20.05 | 10999 | 2160.83 | 1.02% |
| 2026-03-19 | 20.25 | 19.83 | -0.58 | -2.84% | 19.80 | 20.38 | 11189 | 2235.46 | 1.04% |
| 2026-03-18 | 20.34 | 20.41 | 0.07 | 0.34% | 20.09 | 20.50 | 11307 | 2301.73 | 1.05% |
| 2026-03-17 | 20.66 | 20.34 | -0.08 | -0.39% | 20.34 | 20.71 | 8986 | 1845.86 | 0.84% |
| 2026-03-16 | 20.72 | 20.42 | -0.36 | -1.73% | 20.21 | 20.84 | 18079 | 3704.77 | 1.68% |
| 2026-03-13 | 20.74 | 20.78 | 0.07 | 0.34% | 20.60 | 21.06 | 7703 | 1608.72 | 0.72% |
| 2026-03-12 | 20.88 | 20.71 | -0.17 | -0.81% | 20.67 | 20.96 | 11897 | 2474.20 | 1.11% |
| 2026-03-11 | 21.22 | 20.88 | -0.24 | -1.14% | 20.85 | 21.27 | 14878 | 3116.65 | 1.39% |
| 2026-03-10 | 20.75 | 21.12 | 0.65 | 3.18% | 20.65 | 21.14 | 11735 | 2458.17 | 1.09% |
| 2026-03-09 | 20.71 | 20.47 | -0.62 | -2.94% | 20.28 | 21.02 | 16150 | 3313.56 | 1.50% |
| 2026-03-06 | 20.90 | 21.09 | 0.17 | 0.81% | 20.46 | 21.15 | 15258 | 3196.94 | 1.42% |
| 2026-03-05 | 20.66 | 20.92 | 0.40 | 1.95% | 20.55 | 21.58 | 18881 | 3968.04 | 1.76% |
| 2026-03-04 | 20.61 | 20.52 | -0.20 | -0.97% | 20.31 | 20.75 | 14601 | 2991.51 | 1.36% |
| 2026-03-03 | 21.08 | 20.72 | -0.28 | -1.33% | 20.72 | 21.34 | 15334 | 3223.47 | 1.43% |
| 2026-03-02 | 21.40 | 21.00 | -0.76 | -3.49% | 20.91 | 21.58 | 20094 | 4249.85 | 1.87% |
| 2026-02-27 | 21.89 | 21.76 | -0.18 | -0.82% | 21.70 | 22.04 | 11360 | 2484.20 | 1.06% |
| 2026-02-26 | 22.43 | 21.94 | -0.30 | -1.35% | 21.90 | 22.43 | 12253 | 2700.61 | 1.14% |
| 2026-02-25 | 22.24 | 22.24 | -0.10 | -0.45% | 22.20 | 22.43 | 11724 | 2614.12 | 1.09% |
| 2026-02-24 | 22.02 | 22.34 | 0.28 | 1.27% | 21.99 | 22.36 | 8433 | 1876.69 | 0.79% |
| 2026-02-13 | 22.14 | 22.06 | -0.06 | -0.27% | 22.02 | 22.32 | 9214 | 2043.63 | 0.86% |
| 2026-02-12 | 22.60 | 22.12 | -0.48 | -2.12% | 22.08 | 22.60 | 14941 | 3325.41 | 1.39% |
| 2026-02-11 | 22.74 | 22.60 | -0.27 | -1.18% | 22.53 | 22.87 | 13091 | 2967.50 | 1.22% |
| 2026-02-10 | 22.45 | 22.87 | 0.41 | 1.83% | 22.41 | 22.88 | 13122 | 2984.94 | 1.22% |
| 2026-02-09 | 22.55 | 22.46 | 0.14 | 0.63% | 22.22 | 22.55 | 10592 | 2373.27 | 0.99% |
| 2026-02-06 | 22.45 | 22.32 | -0.13 | -0.58% | 22.27 | 22.60 | 12380 | 2774.97 | 1.15% |
| 2026-02-05 | 22.21 | 22.45 | 0.11 | 0.49% | 22.21 | 22.83 | 21595 | 4870.36 | 2.01% |
| 2026-02-04 | 22.27 | 22.34 | 0.01 | 0.04% | 22.18 | 22.65 | 15407 | 3448.56 | 1.43% |
| 2026-02-03 | 22.34 | 22.33 | 0.10 | 0.45% | 22.02 | 22.55 | 11749 | 2612.00 | 1.09% |
| 2026-02-02 | 22.42 | 22.23 | -0.38 | -1.68% | 22.22 | 22.72 | 13625 | 3064.85 | 1.27% |
| 2026-01-30 | 22.18 | 22.61 | 0.44 | 1.98% | 22.01 | 22.64 | 18371 | 4125.10 | 1.71% |
| 2026-01-29 | 21.99 | 22.17 | 0.08 | 0.36% | 21.78 | 22.48 | 21829 | 4829.96 | 2.03% |
| 2026-01-28 | 22.85 | 22.09 | -0.77 | -3.37% | 22.08 | 23.00 | 24102 | 5403.60 | 2.24% |
| 2026-01-27 | 23.42 | 22.86 | -0.56 | -2.39% | 22.61 | 23.48 | 20825 | 4764.33 | 1.94% |
| 2026-01-26 | 23.78 | 23.42 | -0.36 | -1.51% | 23.18 | 23.86 | 19856 | 4648.88 | 1.85% |
| 2026-01-23 | 23.77 | 23.78 | 0.01 | 0.04% | 23.55 | 23.90 | 17452 | 4135.88 | 1.62% |
| 2026-01-22 | 23.88 | 23.77 | -0.09 | -0.38% | 23.64 | 23.99 | 16139 | 3841.74 | 1.50% |
| 2026-01-21 | 23.83 | 23.86 | -0.06 | -0.25% | 23.43 | 24.06 | 24393 | 5803.89 | 2.27% |
| 2026-01-20 | 23.70 | 23.92 | 0.37 | 1.57% | 23.60 | 24.09 | 29426 | 7011.40 | 2.74% |
| 2026-01-19 | 22.86 | 23.55 | 0.67 | 2.93% | 22.68 | 23.57 | 31128 | 7281.42 | 2.90% |
| 2026-01-16 | 23.15 | 22.88 | -0.14 | -0.61% | 22.71 | 23.15 | 16942 | 3878.87 | 1.58% |
| 2026-01-15 | 23.18 | 23.02 | 0.01 | 0.04% | 22.94 | 23.20 | 16102 | 3712.05 | 1.50% |
| 2026-01-14 | 23.00 | 23.01 | -0.02 | -0.09% | 22.80 | 23.38 | 26448 | 6108.61 | 2.46% |
| 2026-01-13 | 23.22 | 23.03 | -0.20 | -0.86% | 23.00 | 23.47 | 27900 | 6479.54 | 2.60% |
| 2026-01-12 | 22.99 | 23.23 | 0.19 | 0.82% | 22.65 | 23.25 | 28336 | 6501.66 | 2.64% |
| 2026-01-09 | 23.10 | 23.04 | 0.01 | 0.04% | 22.90 | 23.11 | 17461 | 4015.02 | 1.63% |
| 2026-01-08 | 22.96 | 23.03 | 0.13 | 0.57% | 22.82 | 23.12 | 16039 | 3682.26 | 1.49% |
| 2026-01-07 | 23.30 | 22.90 | -0.49 | -2.09% | 22.89 | 23.37 | 24658 | 5703.01 | 2.30% |
| 2026-01-06 | 23.85 | 23.39 | -0.37 | -1.56% | 23.26 | 23.93 | 27843 | 6531.41 | 2.59% |
| 2026-01-05 | 23.66 | 23.76 | 0.10 | 0.42% | 23.53 | 23.77 | 15037 | 3562.41 | 1.40% |
| 2025-12-31 | 23.59 | 23.66 | 0.04 | 0.17% | 23.27 | 23.68 | 14961 | 3520.32 | 1.39% |
| 2025-12-30 | 23.52 | 23.62 | 0.11 | 0.47% | 23.29 | 23.62 | 14992 | 3516.18 | 1.40% |
| 2025-12-29 | 23.38 | 23.51 | -0.02 | -0.08% | 23.10 | 23.58 | 19728 | 4604.59 | 1.84% |
| 2025-12-26 | 23.82 | 23.53 | -0.26 | -1.09% | 23.35 | 23.85 | 20965 | 4929.76 | 1.95% |
| 2025-12-25 | 23.81 | 23.79 | -0.03 | -0.13% | 23.52 | 23.97 | 19013 | 4514.70 | 1.77% |
| 2025-12-24 | 23.90 | 23.82 | -0.09 | -0.38% | 23.70 | 24.03 | 12285 | 2930.42 | 1.14% |
| 2025-12-23 | 24.70 | 23.91 | -0.47 | -1.93% | 23.88 | 24.99 | 19525 | 4714.94 | 1.82% |
| 2025-12-22 | 24.66 | 24.38 | -0.25 | -1.02% | 24.32 | 24.77 | 22223 | 5429.36 | 2.07% |
| 2025-12-19 | 24.15 | 24.63 | 0.59 | 2.45% | 23.80 | 24.86 | 34431 | 8404.28 | 3.21% |
| 2025-12-18 | 23.65 | 24.04 | 0.28 | 1.18% | 23.50 | 24.32 | 22860 | 5500.91 | 2.13% |
| 2025-12-17 | 23.75 | 23.76 | 0.24 | 1.02% | 22.97 | 24.07 | 21165 | 5004.43 | 1.97% |
| 2025-12-16 | 23.67 | 23.52 | -0.13 | -0.55% | 23.37 | 23.88 | 16908 | 3997.95 | 1.57% |
| 2025-12-15 | 23.51 | 23.65 | -0.02 | -0.08% | 23.49 | 23.95 | 15899 | 3767.20 | 1.48% |
| 2025-12-12 | 24.44 | 23.67 | -0.98 | -3.98% | 23.67 | 24.52 | 36089 | 8632.66 | 3.36% |
| 2025-12-11 | 25.59 | 24.65 | -0.90 | -3.52% | 24.11 | 25.63 | 65084 | 16054.24 | 6.06% |
| 2025-12-10 | 25.17 | 25.55 | 0.05 | 0.20% | 25.08 | 25.82 | 40580 | 10356.34 | 3.78% |
| 2025-12-09 | 27.20 | 25.50 | -1.84 | -6.73% | 24.77 | 27.29 | 86368 | 22366.90 | 8.04% |
| 2025-12-08 | 26.73 | 27.34 | 0.63 | 2.36% | 26.41 | 27.54 | 55233 | 14973.41 | 5.14% |
| 2025-12-05 | 26.30 | 26.71 | 0.32 | 1.21% | 25.95 | 26.71 | 35846 | 9441.87 | 3.34% |
| 2025-12-04 | 26.24 | 26.39 | 0.18 | 0.69% | 25.65 | 26.45 | 53189 | 13915.20 | 4.95% |
| 2025-12-03 | 26.85 | 26.21 | -0.66 | -2.46% | 25.70 | 26.86 | 80308 | 21194.71 | 7.48% |
| 2025-12-02 | 26.81 | 26.87 | -0.11 | -0.41% | 26.29 | 27.29 | 70161 | 18776.04 | 6.53% |
| 2025-12-01 | 26.03 | 26.98 | 0.76 | 2.90% | 25.82 | 27.00 | 72709 | 19312.21 | 6.77% |
| 2025-11-28 | 25.47 | 26.22 | 0.42 | 1.63% | 25.16 | 27.35 | 77900 | 20240.72 | 7.25% |
| 2025-11-27 | 25.17 | 25.80 | 0.69 | 2.75% | 25.11 | 26.38 | 84523 | 21743.39 | 7.87% |
| 2025-11-26 | 24.70 | 25.11 | 0.32 | 1.29% | 24.58 | 25.28 | 62066 | 15503.67 | 5.78% |
| 2025-11-25 | 24.45 | 24.79 | 0.32 | 1.31% | 24.23 | 24.90 | 78188 | 19163.59 | 7.28% |
| 2025-11-24 | 24.18 | 24.47 | 0.28 | 1.16% | 23.82 | 24.59 | 50473 | 12247.54 | 4.70% |
| 2025-11-21 | 24.03 | 24.19 | -0.17 | -0.70% | 23.66 | 24.45 | 38974 | 9385.34 | 3.63% |
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。
