| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-18 | 7.56 | 7.65 | 0.09 | 1.19% | 7.56 | 7.75 | 131422 | 10086.33 | 1.88% |
| 2025-08-15 | 7.61 | 7.56 | -0.05 | -0.66% | 7.51 | 7.64 | 123897 | 9388.02 | 1.77% |
| 2025-08-14 | 7.77 | 7.61 | -0.16 | -2.06% | 7.57 | 7.79 | 109642 | 8411.36 | 1.57% |
| 2025-08-13 | 7.85 | 7.77 | -0.07 | -0.89% | 7.75 | 7.86 | 90833 | 7079.69 | 1.30% |
| 2025-08-12 | 7.92 | 7.84 | -0.09 | -1.13% | 7.79 | 7.96 | 100406 | 7876.74 | 1.44% |
| 2025-08-11 | 7.91 | 7.93 | 0.00 | 0.00% | 7.88 | 7.98 | 69197 | 5482.54 | 0.99% |
| 2025-08-08 | 7.92 | 7.93 | 0.01 | 0.13% | 7.84 | 7.95 | 49689 | 3917.58 | 0.71% |
| 2025-08-07 | 7.93 | 7.92 | -0.05 | -0.63% | 7.91 | 7.99 | 44282 | 3515.32 | 0.63% |
| 2025-08-06 | 7.93 | 7.97 | 0.02 | 0.25% | 7.87 | 7.99 | 53506 | 4244.89 | 0.77% |
| 2025-08-05 | 7.96 | 7.95 | -0.01 | -0.13% | 7.91 | 8.05 | 73244 | 5841.26 | 1.05% |
| 2025-08-04 | 7.84 | 7.96 | 0.09 | 1.14% | 7.77 | 8.25 | 114332 | 9187.93 | 1.64% |
| 2025-08-01 | 7.92 | 7.87 | -0.02 | -0.25% | 7.80 | 7.96 | 61002 | 4795.97 | 0.87% |
| 2025-07-31 | 8.05 | 7.89 | -0.17 | -2.11% | 7.85 | 8.05 | 82175 | 6516.54 | 1.18% |
| 2025-07-30 | 7.95 | 8.06 | 0.09 | 1.13% | 7.93 | 8.09 | 64802 | 5198.73 | 0.93% |
| 2025-07-29 | 8.06 | 7.97 | -0.11 | -1.36% | 7.88 | 8.12 | 84238 | 6707.62 | 1.20% |
| 2025-07-28 | 8.09 | 8.08 | 0.02 | 0.25% | 8.03 | 8.14 | 63889 | 5163.42 | 0.91% |
| 2025-07-25 | 8.19 | 8.06 | -0.14 | -1.71% | 8.02 | 8.22 | 78339 | 6350.43 | 1.12% |
| 2025-07-24 | 8.20 | 8.20 | 0.01 | 0.12% | 8.15 | 8.25 | 66535 | 5440.90 | 0.95% |
| 2025-07-23 | 8.35 | 8.19 | -0.13 | -1.56% | 8.17 | 8.37 | 74682 | 6179.39 | 1.07% |
| 2025-07-22 | 8.20 | 8.32 | 0.12 | 1.46% | 8.16 | 8.43 | 97287 | 8083.73 | 1.39% |
| 2025-07-21 | 8.06 | 8.20 | 0.14 | 1.74% | 8.05 | 8.28 | 111487 | 9115.29 | 1.59% |
| 2025-07-18 | 8.10 | 8.06 | -0.02 | -0.25% | 8.00 | 8.10 | 68362 | 5501.50 | 0.98% |
| 2025-07-17 | 8.13 | 8.08 | -0.05 | -0.62% | 8.06 | 8.16 | 49912 | 4039.04 | 0.71% |
| 2025-07-16 | 8.12 | 8.13 | 0.06 | 0.74% | 8.04 | 8.21 | 63351 | 5142.43 | 0.91% |
| 2025-07-15 | 8.14 | 8.07 | -0.12 | -1.47% | 8.02 | 8.22 | 71450 | 5792.29 | 1.02% |
| 2025-07-14 | 8.08 | 8.19 | 0.19 | 2.38% | 8.06 | 8.20 | 90497 | 7367.86 | 1.29% |
| 2025-07-11 | 7.98 | 8.00 | 0.02 | 0.25% | 7.93 | 8.07 | 72226 | 5782.34 | 1.03% |
| 2025-07-10 | 8.00 | 7.98 | 0.02 | 0.25% | 7.91 | 8.06 | 56702 | 4512.35 | 0.81% |
| 2025-07-09 | 7.90 | 7.96 | 0.08 | 1.02% | 7.87 | 8.05 | 93820 | 7486.89 | 1.34% |
| 2025-07-08 | 7.80 | 7.88 | 0.08 | 1.03% | 7.77 | 7.90 | 59662 | 4679.60 | 0.85% |
| 2025-07-07 | 7.74 | 7.80 | 0.01 | 0.13% | 7.70 | 7.82 | 55403 | 4302.61 | 0.79% |
| 2025-07-04 | 7.78 | 7.79 | -0.02 | -0.26% | 7.67 | 7.84 | 114425 | 8876.14 | 1.64% |
| 2025-07-03 | 7.96 | 7.81 | -0.16 | -2.01% | 7.74 | 7.97 | 157055 | 12257.00 | 2.25% |
| 2025-07-02 | 7.81 | 7.97 | 0.23 | 2.97% | 7.74 | 8.51 | 317754 | 25729.86 | 4.54% |
| 2025-07-01 | 7.70 | 7.74 | 0.04 | 0.52% | 7.67 | 7.80 | 47543 | 3677.58 | 0.68% |
| 2025-06-30 | 7.70 | 7.70 | 0.01 | 0.13% | 7.62 | 7.71 | 46138 | 3534.08 | 0.66% |
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。
