| 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 | 14.32 | 14.36 | 0.08 | 0.56% | 14.20 | 14.40 | 36650 | 5241.15 | 1.30% |
| 2025-10-24 | 14.43 | 14.28 | -0.15 | -1.04% | 14.26 | 14.54 | 52548 | 7549.81 | 1.86% |
| 2025-10-23 | 13.99 | 14.43 | 0.36 | 2.56% | 13.96 | 14.44 | 76038 | 10848.04 | 2.69% |
| 2025-10-22 | 14.17 | 14.07 | -0.12 | -0.85% | 14.02 | 14.27 | 41304 | 5831.90 | 1.46% |
| 2025-10-21 | 14.15 | 14.19 | 0.00 | 0.00% | 14.05 | 14.21 | 44093 | 6235.17 | 1.56% |
| 2025-10-20 | 14.22 | 14.19 | -0.03 | -0.21% | 14.05 | 14.34 | 60290 | 8531.13 | 2.13% |
| 2025-10-17 | 13.86 | 14.22 | 0.36 | 2.60% | 13.84 | 14.24 | 81630 | 11504.17 | 2.89% |
| 2025-10-16 | 14.08 | 13.86 | -0.27 | -1.91% | 13.85 | 14.18 | 42644 | 5963.89 | 1.51% |
| 2025-10-15 | 13.93 | 14.13 | 0.06 | 0.43% | 13.93 | 14.30 | 64945 | 9190.64 | 2.30% |
| 2025-10-14 | 13.85 | 14.07 | 0.27 | 1.96% | 13.82 | 14.08 | 54065 | 7558.30 | 1.91% |
| 2025-10-13 | 13.71 | 13.80 | -0.15 | -1.08% | 13.66 | 13.93 | 42124 | 5813.78 | 1.49% |
| 2025-10-10 | 13.79 | 13.95 | 0.18 | 1.31% | 13.70 | 14.05 | 46402 | 6476.12 | 1.64% |
| 2025-10-09 | 13.82 | 13.77 | 0.01 | 0.07% | 13.55 | 13.82 | 31094 | 4256.10 | 1.10% |
| 2025-09-30 | 13.87 | 13.76 | -0.10 | -0.72% | 13.76 | 13.96 | 29126 | 4027.33 | 1.03% |
| 2025-09-29 | 14.08 | 13.86 | -0.13 | -0.93% | 13.73 | 14.08 | 39297 | 5450.79 | 1.39% |
| 2025-09-26 | 14.09 | 13.99 | -0.10 | -0.71% | 13.96 | 14.16 | 30869 | 4338.86 | 1.09% |
| 2025-09-25 | 14.09 | 14.09 | -0.03 | -0.21% | 14.00 | 14.20 | 38248 | 5399.66 | 1.35% |
| 2025-09-24 | 13.76 | 14.12 | 0.36 | 2.62% | 13.69 | 14.12 | 57224 | 8021.89 | 2.02% |
| 2025-09-23 | 14.00 | 13.76 | -0.20 | -1.43% | 13.51 | 14.00 | 52664 | 7204.30 | 1.86% |
| 2025-09-22 | 14.15 | 13.96 | -0.18 | -1.27% | 13.85 | 14.15 | 41334 | 5759.37 | 1.46% |
| 2025-09-19 | 14.17 | 14.14 | -0.04 | -0.28% | 13.99 | 14.23 | 48080 | 6775.67 | 1.70% |
| 2025-09-18 | 14.46 | 14.18 | -0.28 | -1.94% | 14.03 | 14.54 | 75269 | 10781.45 | 2.66% |
| 2025-09-17 | 14.72 | 14.46 | -0.31 | -2.10% | 14.44 | 14.86 | 75654 | 11027.37 | 2.68% |
| 2025-09-16 | 14.62 | 14.77 | 0.16 | 1.10% | 14.52 | 14.78 | 55018 | 8058.47 | 1.95% |
| 2025-09-15 | 14.82 | 14.61 | -0.28 | -1.88% | 14.59 | 14.90 | 86417 | 12695.43 | 3.06% |
| 2025-09-12 | 15.15 | 14.89 | -0.28 | -1.85% | 14.88 | 15.30 | 112558 | 16939.83 | 3.98% |
| 2025-09-11 | 15.17 | 15.17 | -0.04 | -0.26% | 14.82 | 15.17 | 101713 | 15241.48 | 3.60% |
| 2025-09-10 | 14.98 | 15.21 | 0.12 | 0.80% | 14.97 | 15.26 | 113565 | 17175.18 | 4.02% |
| 2025-09-09 | 15.15 | 15.09 | 0.04 | 0.27% | 15.02 | 15.50 | 119789 | 18174.45 | 4.24% |
| 2025-09-08 | 14.85 | 15.05 | 0.09 | 0.60% | 14.83 | 15.22 | 93421 | 14065.88 | 3.31% |
| 2025-09-05 | 15.08 | 14.96 | -0.12 | -0.80% | 14.46 | 15.09 | 124456 | 18384.88 | 4.40% |
| 2025-09-04 | 14.58 | 15.08 | 0.50 | 3.43% | 14.58 | 15.20 | 151896 | 22668.49 | 5.37% |
| 2025-09-03 | 15.34 | 14.58 | -0.77 | -5.02% | 14.54 | 15.44 | 142516 | 21283.35 | 5.04% |
| 2025-09-02 | 15.00 | 15.35 | 0.31 | 2.06% | 14.83 | 15.75 | 201093 | 30766.06 | 7.11% |
| 2025-09-01 | 14.90 | 15.04 | -0.06 | -0.40% | 14.72 | 15.11 | 99415 | 14852.09 | 3.52% |
| 2025-08-29 | 15.05 | 15.10 | 0.08 | 0.53% | 14.96 | 15.49 | 172432 | 26322.43 | 6.10% |
| 2025-08-28 | 14.80 | 15.02 | 0.06 | 0.40% | 14.68 | 15.27 | 112813 | 16898.05 | 3.99% |
| 2025-08-27 | 15.34 | 14.96 | -0.45 | -2.92% | 14.91 | 15.34 | 151122 | 22890.06 | 5.35% |
| 2025-08-26 | 15.01 | 15.41 | 0.30 | 1.99% | 14.87 | 15.42 | 183803 | 27935.94 | 6.50% |
| 2025-08-25 | 14.79 | 15.11 | 0.33 | 2.23% | 14.62 | 15.26 | 193352 | 28953.94 | 6.84% |
| 2025-08-22 | 14.81 | 14.78 | -0.07 | -0.47% | 14.58 | 14.83 | 120950 | 17783.98 | 4.28% |
| 2025-08-21 | 15.10 | 14.85 | -0.47 | -3.07% | 14.77 | 15.20 | 222485 | 33187.40 | 7.87% |
| 2025-08-20 | 14.48 | 15.32 | 0.89 | 6.17% | 14.42 | 15.87 | 354497 | 53638.11 | 12.54% |
| 2025-08-19 | 14.53 | 14.43 | 0.05 | 0.35% | 14.37 | 14.68 | 152137 | 22033.94 | 5.38% |
| 2025-08-18 | 14.21 | 14.38 | 0.19 | 1.34% | 14.18 | 14.43 | 141311 | 20215.85 | 5.00% |
| 2025-08-15 | 14.16 | 14.19 | 0.03 | 0.21% | 14.01 | 14.19 | 93981 | 13261.25 | 3.32% |
| 2025-08-14 | 14.25 | 14.16 | -0.03 | -0.21% | 14.16 | 14.39 | 159473 | 22718.91 | 5.64% |
| 2025-08-13 | 14.29 | 14.19 | 0.01 | 0.07% | 14.08 | 14.37 | 101165 | 14354.10 | 3.58% |
| 2025-08-12 | 14.21 | 14.18 | -0.10 | -0.70% | 14.13 | 14.44 | 96048 | 13621.86 | 3.40% |
| 2025-08-11 | 14.22 | 14.28 | 0.10 | 0.71% | 14.10 | 14.29 | 126779 | 18015.40 | 4.49% |
| 2025-08-08 | 14.21 | 14.18 | -0.12 | -0.84% | 13.97 | 14.26 | 170377 | 24052.41 | 6.03% |
| 2025-08-07 | 14.19 | 14.30 | -0.08 | -0.56% | 14.07 | 14.55 | 252582 | 36186.64 | 8.94% |
| 2025-08-06 | 14.67 | 14.38 | 0.01 | 0.07% | 14.33 | 14.94 | 278345 | 40375.41 | 9.85% |
| 2025-08-05 | 14.80 | 14.37 | -0.45 | -3.04% | 14.28 | 14.82 | 305399 | 44061.62 | 10.80% |
| 2025-08-04 | 15.88 | 14.82 | -1.58 | -9.63% | 14.80 | 16.13 | 412096 | 62382.96 | 14.58% |
| 2025-08-01 | 17.82 | 16.40 | -1.74 | -9.59% | 16.33 | 18.14 | 506443 | 87098.38 | 17.92% |
| 2025-07-31 | 17.00 | 18.14 | 1.65 | 10.01% | 16.69 | 18.14 | 521371 | 92383.57 | 18.45% |
| 2025-07-30 | 14.99 | 16.49 | 1.50 | 10.01% | 14.77 | 16.49 | 311565 | 49155.18 | 11.02% |
| 2025-07-29 | 14.99 | 14.99 | 1.36 | 9.98% | 14.25 | 14.99 | 336601 | 49827.09 | 11.91% |
| 2025-07-28 | 13.40 | 13.63 | 0.23 | 1.72% | 13.40 | 13.65 | 79651 | 10790.50 | 2.82% |
| 2025-07-25 | 13.44 | 13.40 | -0.07 | -0.52% | 13.38 | 13.52 | 63658 | 8558.51 | 2.25% |
| 2025-07-24 | 13.24 | 13.47 | 0.25 | 1.89% | 13.20 | 13.50 | 92570 | 12421.93 | 3.27% |
| 2025-07-23 | 13.44 | 13.22 | -0.21 | -1.56% | 13.21 | 13.44 | 50196 | 6684.24 | 1.78% |
| 2025-07-22 | 13.40 | 13.43 | -0.02 | -0.15% | 13.24 | 13.49 | 59714 | 7981.26 | 2.11% |
| 2025-07-21 | 13.21 | 13.45 | 0.13 | 0.98% | 13.17 | 13.46 | 76485 | 10222.24 | 2.71% |
| 2025-07-18 | 13.21 | 13.32 | -0.10 | -0.75% | 13.12 | 13.32 | 73362 | 9694.06 | 2.60% |
| 2025-07-17 | 13.36 | 13.42 | 0.23 | 1.74% | 13.32 | 13.72 | 136770 | 18447.23 | 4.84% |
| 2025-07-16 | 13.13 | 13.19 | 0.02 | 0.15% | 13.06 | 13.20 | 55840 | 7339.79 | 1.98% |
| 2025-07-15 | 13.10 | 13.17 | 0.08 | 0.61% | 13.00 | 13.49 | 101922 | 13414.52 | 3.61% |
| 2025-07-14 | 13.03 | 13.09 | 0.07 | 0.54% | 12.97 | 13.09 | 28215 | 3679.26 | 1.00% |
| 2025-07-11 | 13.05 | 13.02 | -0.03 | -0.23% | 12.99 | 13.10 | 37343 | 4872.38 | 1.32% |
| 2025-07-10 | 13.06 | 13.05 | -0.01 | -0.08% | 12.97 | 13.08 | 34176 | 4448.32 | 1.21% |
| 2025-07-09 | 13.10 | 13.06 | -0.02 | -0.15% | 13.02 | 13.18 | 46778 | 6132.70 | 1.65% |
| 2025-07-08 | 13.05 | 13.08 | 0.03 | 0.23% | 12.99 | 13.11 | 46406 | 6053.25 | 1.64% |
| 2025-07-07 | 13.03 | 13.05 | 0.01 | 0.08% | 13.03 | 13.25 | 51163 | 6699.78 | 1.81% |
| 2025-07-04 | 13.25 | 13.04 | -0.18 | -1.36% | 13.01 | 13.26 | 64477 | 8441.95 | 2.28% |
| 2025-07-03 | 13.31 | 13.22 | 0.04 | 0.30% | 13.10 | 13.32 | 83318 | 11001.02 | 2.95% |
| 2025-07-02 | 13.11 | 13.18 | 0.05 | 0.38% | 12.98 | 13.47 | 126593 | 16708.55 | 4.48% |
| 2025-07-01 | 13.18 | 13.13 | -0.06 | -0.45% | 12.88 | 13.21 | 107862 | 14045.52 | 3.82% |
| 2025-06-30 | 13.26 | 13.19 | -0.32 | -2.37% | 13.02 | 13.40 | 179845 | 23658.71 | 6.36% |
阳光乳业(001318)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。
