| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.20 | 14.74 | -0.82 | -5.27% | 14.72 | 15.39 | 119354 | 17927.30 | 4.22% |
| 2025-12-11 | 15.96 | 15.56 | -0.51 | -3.17% | 15.52 | 16.00 | 115964 | 18203.53 | 4.10% |
| 2025-12-10 | 16.03 | 16.07 | 0.13 | 0.82% | 15.89 | 16.29 | 151999 | 24417.33 | 5.38% |
| 2025-12-09 | 15.59 | 15.94 | 0.32 | 2.05% | 15.49 | 16.25 | 218541 | 34950.38 | 7.73% |
| 2025-12-08 | 15.54 | 15.62 | 0.16 | 1.03% | 15.38 | 15.75 | 141423 | 22003.01 | 5.00% |
| 2025-12-05 | 15.01 | 15.46 | 0.36 | 2.38% | 14.77 | 15.70 | 187264 | 28713.40 | 6.63% |
| 2025-12-04 | 15.84 | 15.10 | -0.82 | -5.15% | 15.10 | 16.11 | 235644 | 36374.89 | 8.34% |
| 2025-12-03 | 16.69 | 15.92 | -0.85 | -5.07% | 15.76 | 17.32 | 337812 | 54906.95 | 11.95% |
| 2025-12-02 | 16.17 | 16.77 | -0.80 | -4.55% | 16.07 | 16.94 | 426520 | 70508.02 | 15.09% |
| 2025-12-01 | 16.74 | 17.57 | 1.60 | 10.02% | 16.68 | 17.57 | 257000 | 44698.73 | 9.09% |
| 2025-11-28 | 14.59 | 15.97 | 1.45 | 9.99% | 14.46 | 15.97 | 125988 | 19775.51 | 4.46% |
| 2025-11-27 | 14.36 | 14.52 | 0.20 | 1.40% | 14.27 | 14.60 | 42386 | 6134.14 | 1.50% |
| 2025-11-26 | 14.17 | 14.32 | 0.08 | 0.56% | 14.17 | 14.49 | 34620 | 4972.98 | 1.22% |
| 2025-11-25 | 14.25 | 14.24 | 0.07 | 0.49% | 14.15 | 14.35 | 24101 | 3438.75 | 0.85% |
| 2025-11-24 | 14.07 | 14.17 | 0.14 | 1.00% | 14.04 | 14.30 | 27720 | 3925.19 | 0.98% |
| 2025-11-21 | 14.43 | 14.03 | -0.48 | -3.31% | 13.98 | 14.58 | 47766 | 6778.60 | 1.69% |
| 2025-11-20 | 14.71 | 14.51 | -0.20 | -1.36% | 14.36 | 14.78 | 42260 | 6146.91 | 1.50% |
| 2025-11-19 | 14.75 | 14.71 | 0.02 | 0.14% | 14.58 | 14.90 | 35024 | 5158.46 | 1.24% |
| 2025-11-18 | 14.79 | 14.69 | -0.09 | -0.61% | 14.59 | 14.83 | 36676 | 5384.79 | 1.30% |
| 2025-11-17 | 14.71 | 14.78 | -0.01 | -0.07% | 14.69 | 14.89 | 42017 | 6211.78 | 1.49% |
| 2025-11-14 | 15.03 | 14.79 | -0.27 | -1.79% | 14.78 | 15.21 | 61185 | 9144.66 | 2.16% |
| 2025-11-13 | 14.91 | 15.06 | 0.13 | 0.87% | 14.69 | 15.15 | 100500 | 15022.43 | 3.56% |
| 2025-11-12 | 15.17 | 14.93 | -0.17 | -1.13% | 14.92 | 15.53 | 110835 | 16726.33 | 3.92% |
| 2025-11-11 | 15.00 | 15.10 | 0.10 | 0.67% | 14.85 | 15.19 | 132054 | 19847.27 | 4.67% |
| 2025-11-10 | 14.67 | 15.00 | 0.35 | 2.39% | 14.58 | 15.08 | 144790 | 21621.45 | 5.12% |
| 2025-11-07 | 14.62 | 14.65 | 0.03 | 0.21% | 14.52 | 14.69 | 52322 | 7649.12 | 1.85% |
| 2025-11-06 | 14.40 | 14.62 | 0.17 | 1.18% | 14.29 | 14.66 | 71043 | 10350.64 | 2.51% |
| 2025-11-05 | 14.18 | 14.45 | 0.18 | 1.26% | 14.16 | 14.48 | 56231 | 8096.40 | 1.99% |
| 2025-11-04 | 14.33 | 14.27 | -0.01 | -0.07% | 14.15 | 14.35 | 31176 | 4441.10 | 1.10% |
| 2025-11-03 | 14.19 | 14.28 | 0.15 | 1.06% | 14.15 | 14.30 | 38801 | 5524.17 | 1.37% |
| 2025-10-31 | 14.04 | 14.13 | 0.08 | 0.57% | 14.00 | 14.17 | 29407 | 4157.92 | 1.04% |
| 2025-10-30 | 14.26 | 14.05 | -0.18 | -1.26% | 14.05 | 14.26 | 31549 | 4457.81 | 1.12% |
| 2025-10-29 | 14.32 | 14.23 | -0.09 | -0.63% | 14.09 | 14.34 | 34516 | 4894.01 | 1.22% |
| 2025-10-28 | 14.25 | 14.32 | -0.04 | -0.28% | 14.24 | 14.40 | 32947 | 4711.69 | 1.17% |
| 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% |
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。
