| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 8.42 | 8.29 | -0.02 | -0.24% | 8.14 | 8.46 | 89484 | 7397.62 | 1.28% |
| 2025-12-15 | 8.13 | 8.31 | 0.12 | 1.47% | 7.91 | 8.50 | 149742 | 12303.04 | 2.14% |
| 2025-12-12 | 8.31 | 8.19 | -0.17 | -2.03% | 8.15 | 8.40 | 96444 | 7939.94 | 1.38% |
| 2025-12-11 | 8.76 | 8.36 | -0.43 | -4.89% | 8.31 | 8.83 | 122642 | 10409.59 | 1.75% |
| 2025-12-10 | 8.81 | 8.79 | -0.08 | -0.90% | 8.74 | 8.92 | 77675 | 6842.86 | 1.11% |
| 2025-12-09 | 8.83 | 8.87 | -0.02 | -0.22% | 8.73 | 8.93 | 127811 | 11299.05 | 1.83% |
| 2025-12-08 | 8.44 | 8.89 | 0.46 | 5.46% | 8.44 | 9.25 | 276776 | 24865.57 | 3.96% |
| 2025-12-05 | 8.28 | 8.43 | 0.12 | 1.44% | 8.22 | 8.45 | 84255 | 7043.73 | 1.21% |
| 2025-12-04 | 8.26 | 8.31 | -0.03 | -0.36% | 8.23 | 8.41 | 87484 | 7264.22 | 1.25% |
| 2025-12-03 | 8.14 | 8.34 | 0.19 | 2.33% | 8.11 | 8.39 | 135068 | 11186.28 | 1.93% |
| 2025-12-02 | 8.10 | 8.15 | 0.06 | 0.74% | 7.95 | 8.23 | 95854 | 7777.36 | 1.37% |
| 2025-12-01 | 8.12 | 8.09 | -0.04 | -0.49% | 8.01 | 8.27 | 125020 | 10204.61 | 1.79% |
| 2025-11-28 | 7.76 | 8.13 | 0.37 | 4.77% | 7.72 | 8.19 | 173836 | 13987.46 | 2.49% |
| 2025-11-27 | 8.00 | 7.76 | -0.16 | -2.02% | 7.74 | 8.03 | 123975 | 9695.99 | 1.77% |
| 2025-11-26 | 7.53 | 7.92 | 0.36 | 4.76% | 7.53 | 8.00 | 211083 | 16621.48 | 3.02% |
| 2025-11-25 | 7.62 | 7.56 | -0.06 | -0.79% | 7.50 | 7.67 | 106497 | 8092.60 | 1.52% |
| 2025-11-24 | 7.75 | 7.62 | -0.07 | -0.91% | 7.62 | 7.90 | 123425 | 9540.88 | 1.77% |
| 2025-11-21 | 7.95 | 7.69 | -0.22 | -2.78% | 7.69 | 8.05 | 192204 | 15045.80 | 2.75% |
| 2025-11-20 | 8.39 | 7.91 | -0.71 | -8.24% | 7.88 | 8.39 | 319488 | 25615.58 | 4.57% |
| 2025-11-19 | 8.26 | 8.62 | 0.34 | 4.11% | 8.14 | 8.75 | 377865 | 32085.67 | 5.40% |
| 2025-11-18 | 8.24 | 8.28 | -0.02 | -0.24% | 8.10 | 8.45 | 174676 | 14384.84 | 2.50% |
| 2025-11-17 | 8.66 | 8.30 | -0.20 | -2.35% | 8.21 | 8.76 | 240648 | 20222.50 | 3.44% |
| 2025-11-14 | 8.16 | 8.50 | 0.26 | 3.16% | 8.12 | 8.70 | 350525 | 29667.83 | 5.01% |
| 2025-11-13 | 7.76 | 8.24 | 0.53 | 6.87% | 7.66 | 8.35 | 313554 | 25336.90 | 4.48% |
| 2025-11-12 | 7.64 | 7.71 | 0.07 | 0.92% | 7.59 | 7.78 | 97760 | 7498.91 | 1.40% |
| 2025-11-11 | 7.47 | 7.64 | 0.17 | 2.28% | 7.45 | 7.80 | 111160 | 8469.21 | 1.59% |
| 2025-11-10 | 7.36 | 7.47 | 0.12 | 1.63% | 7.34 | 7.54 | 88762 | 6616.23 | 1.27% |
| 2025-11-07 | 7.31 | 7.35 | 0.05 | 0.68% | 7.29 | 7.41 | 67954 | 4999.31 | 0.97% |
| 2025-11-06 | 7.29 | 7.30 | -0.02 | -0.27% | 7.26 | 7.31 | 37377 | 2720.84 | 0.53% |
| 2025-11-05 | 7.25 | 7.32 | 0.04 | 0.55% | 7.24 | 7.34 | 49227 | 3597.00 | 0.70% |
| 2025-11-04 | 7.25 | 7.28 | 0.02 | 0.28% | 7.23 | 7.29 | 35647 | 2590.22 | 0.51% |
| 2025-11-03 | 7.22 | 7.26 | 0.08 | 1.11% | 7.18 | 7.29 | 46452 | 3364.43 | 0.66% |
| 2025-10-31 | 7.12 | 7.18 | 0.08 | 1.13% | 7.10 | 7.19 | 46733 | 3345.09 | 0.67% |
| 2025-10-30 | 7.29 | 7.10 | -0.14 | -1.93% | 7.08 | 7.32 | 85246 | 6126.92 | 1.22% |
| 2025-10-29 | 7.25 | 7.24 | -0.03 | -0.41% | 7.19 | 7.27 | 27877 | 2014.87 | 0.40% |
| 2025-10-28 | 7.24 | 7.27 | 0.02 | 0.28% | 7.19 | 7.29 | 32076 | 2327.73 | 0.46% |
| 2025-10-27 | 7.19 | 7.25 | 0.08 | 1.12% | 7.12 | 7.33 | 61928 | 4467.04 | 0.89% |
| 2025-10-24 | 7.23 | 7.17 | -0.05 | -0.69% | 7.15 | 7.26 | 39874 | 2868.37 | 0.57% |
| 2025-10-23 | 7.18 | 7.22 | 0.07 | 0.98% | 7.13 | 7.22 | 40564 | 2908.75 | 0.58% |
| 2025-10-22 | 7.14 | 7.15 | -0.02 | -0.28% | 7.11 | 7.22 | 33119 | 2377.66 | 0.47% |
| 2025-10-21 | 7.07 | 7.17 | 0.12 | 1.70% | 7.04 | 7.19 | 53331 | 3810.40 | 0.76% |
| 2025-10-20 | 7.06 | 7.05 | 0.02 | 0.28% | 7.02 | 7.10 | 32814 | 2312.69 | 0.47% |
| 2025-10-17 | 7.10 | 7.03 | -0.08 | -1.13% | 7.01 | 7.12 | 42897 | 3030.63 | 0.61% |
| 2025-10-16 | 7.15 | 7.11 | -0.06 | -0.84% | 7.09 | 7.20 | 36979 | 2635.33 | 0.53% |
| 2025-10-15 | 7.13 | 7.17 | 0.05 | 0.70% | 7.09 | 7.18 | 34612 | 2474.98 | 0.50% |
| 2025-10-14 | 7.16 | 7.12 | -0.03 | -0.42% | 7.07 | 7.18 | 52345 | 3731.43 | 0.75% |
| 2025-10-13 | 7.02 | 7.15 | -0.01 | -0.14% | 7.00 | 7.17 | 49260 | 3502.38 | 0.70% |
| 2025-10-10 | 7.09 | 7.16 | 0.07 | 0.99% | 7.06 | 7.19 | 49506 | 3543.33 | 0.71% |
| 2025-10-09 | 7.15 | 7.09 | -0.03 | -0.42% | 7.02 | 7.15 | 51515 | 3636.99 | 0.74% |
| 2025-09-30 | 7.10 | 7.12 | -0.01 | -0.14% | 7.06 | 7.15 | 33459 | 2376.72 | 0.48% |
| 2025-09-29 | 7.14 | 7.13 | 0.00 | 0.00% | 7.02 | 7.17 | 49349 | 3504.20 | 0.71% |
| 2025-09-26 | 7.18 | 7.13 | -0.04 | -0.56% | 7.11 | 7.21 | 32736 | 2340.47 | 0.47% |
| 2025-09-25 | 7.34 | 7.17 | -0.17 | -2.32% | 7.16 | 7.34 | 65187 | 4704.66 | 0.93% |
| 2025-09-24 | 7.30 | 7.34 | 0.04 | 0.55% | 7.28 | 7.40 | 37159 | 2726.17 | 0.53% |
| 2025-09-23 | 7.43 | 7.41 | -0.02 | -0.27% | 7.22 | 7.47 | 71421 | 5248.28 | 1.02% |
| 2025-09-22 | 7.54 | 7.43 | -0.11 | -1.46% | 7.41 | 7.55 | 50192 | 3734.03 | 0.72% |
| 2025-09-19 | 7.54 | 7.54 | 0.04 | 0.53% | 7.43 | 7.57 | 65926 | 4942.99 | 0.94% |
| 2025-09-18 | 7.74 | 7.50 | -0.21 | -2.72% | 7.47 | 7.74 | 121704 | 9238.22 | 1.74% |
| 2025-09-17 | 7.83 | 7.71 | -0.09 | -1.15% | 7.70 | 7.84 | 56844 | 4398.43 | 0.81% |
| 2025-09-16 | 7.73 | 7.80 | 0.08 | 1.04% | 7.70 | 7.80 | 77429 | 5998.28 | 1.11% |
| 2025-09-15 | 7.74 | 7.72 | 0.00 | 0.00% | 7.68 | 7.80 | 75868 | 5862.41 | 1.09% |
| 2025-09-12 | 7.74 | 7.72 | -0.06 | -0.77% | 7.71 | 7.80 | 60242 | 4674.77 | 0.86% |
| 2025-09-11 | 7.75 | 7.78 | -0.01 | -0.13% | 7.65 | 7.83 | 111444 | 8607.29 | 1.59% |
| 2025-09-10 | 7.70 | 7.79 | 0.09 | 1.17% | 7.67 | 7.95 | 153868 | 12031.26 | 2.20% |
| 2025-09-09 | 7.75 | 7.70 | -0.03 | -0.39% | 7.67 | 7.79 | 63986 | 4935.92 | 0.92% |
| 2025-09-08 | 7.60 | 7.73 | 0.11 | 1.44% | 7.56 | 7.75 | 107354 | 8262.61 | 1.54% |
| 2025-09-05 | 7.57 | 7.62 | 0.04 | 0.53% | 7.45 | 7.64 | 90695 | 6843.43 | 1.30% |
| 2025-09-04 | 7.57 | 7.58 | 0.00 | 0.00% | 7.48 | 7.64 | 79031 | 5973.17 | 1.13% |
| 2025-09-03 | 7.66 | 7.58 | -0.06 | -0.79% | 7.46 | 7.87 | 163470 | 12551.91 | 2.34% |
| 2025-09-02 | 7.68 | 7.64 | -0.04 | -0.52% | 7.57 | 7.75 | 92376 | 7060.29 | 1.32% |
| 2025-09-01 | 7.78 | 7.68 | -0.04 | -0.52% | 7.61 | 7.79 | 79164 | 6088.46 | 1.13% |
| 2025-08-29 | 7.72 | 7.72 | 0.03 | 0.39% | 7.66 | 7.82 | 109750 | 8507.57 | 1.57% |
| 2025-08-28 | 7.77 | 7.69 | 0.01 | 0.13% | 7.42 | 7.87 | 122082 | 9310.98 | 1.75% |
| 2025-08-27 | 7.83 | 7.68 | -0.16 | -2.04% | 7.68 | 7.88 | 90135 | 7007.06 | 1.29% |
| 2025-08-26 | 7.74 | 7.84 | 0.10 | 1.29% | 7.72 | 7.90 | 104287 | 8154.80 | 1.49% |
| 2025-08-25 | 7.74 | 7.74 | 0.03 | 0.39% | 7.67 | 7.75 | 75983 | 5868.46 | 1.09% |
| 2025-08-22 | 7.79 | 7.71 | -0.06 | -0.77% | 7.67 | 7.80 | 68577 | 5286.94 | 0.98% |
| 2025-08-21 | 7.76 | 7.77 | 0.01 | 0.13% | 7.71 | 7.79 | 52063 | 4037.72 | 0.74% |
| 2025-08-20 | 7.68 | 7.76 | 0.05 | 0.65% | 7.67 | 7.78 | 81476 | 6288.12 | 1.17% |
| 2025-08-19 | 7.70 | 7.71 | 0.06 | 0.78% | 7.62 | 7.71 | 79267 | 6089.37 | 1.13% |
粤海饲料(001313)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。
