| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.93 | 11.79 | -0.12 | -1.01% | 11.55 | 12.08 | 174981 | 20605.97 | 2.78% |
| 2026-02-02 | 11.85 | 11.91 | 0.01 | 0.08% | 11.77 | 12.17 | 182397 | 21870.99 | 2.89% |
| 2026-01-30 | 11.81 | 11.90 | -0.03 | -0.25% | 11.78 | 11.96 | 108884 | 12918.26 | 1.73% |
| 2026-01-29 | 11.45 | 11.93 | 0.48 | 4.19% | 11.39 | 11.95 | 159398 | 18655.77 | 2.53% |
| 2026-01-28 | 11.48 | 11.45 | -0.04 | -0.35% | 11.38 | 11.52 | 77256 | 8831.41 | 1.23% |
| 2026-01-27 | 11.74 | 11.49 | -0.26 | -2.21% | 11.41 | 11.76 | 82968 | 9560.77 | 1.32% |
| 2026-01-26 | 11.79 | 11.75 | -0.04 | -0.34% | 11.60 | 11.84 | 80143 | 9390.37 | 1.27% |
| 2026-01-23 | 11.98 | 11.79 | -0.03 | -0.25% | 11.75 | 12.04 | 102554 | 12151.68 | 1.63% |
| 2026-01-22 | 11.73 | 11.82 | 0.10 | 0.85% | 11.67 | 11.91 | 84767 | 10015.99 | 1.34% |
| 2026-01-21 | 11.85 | 11.72 | -0.14 | -1.18% | 11.66 | 11.87 | 72068 | 8449.01 | 1.14% |
| 2026-01-20 | 11.74 | 11.86 | 0.13 | 1.11% | 11.70 | 11.88 | 91332 | 10804.77 | 1.45% |
| 2026-01-19 | 11.39 | 11.73 | 0.32 | 2.80% | 11.38 | 11.85 | 102256 | 11954.78 | 1.62% |
| 2026-01-16 | 11.60 | 11.41 | -0.20 | -1.72% | 11.36 | 11.69 | 71983 | 8282.89 | 1.14% |
| 2026-01-15 | 11.48 | 11.61 | 0.08 | 0.69% | 11.43 | 11.76 | 78332 | 9111.14 | 1.24% |
| 2026-01-14 | 11.63 | 11.53 | -0.11 | -0.95% | 11.40 | 11.73 | 88262 | 10219.22 | 1.40% |
| 2026-01-13 | 11.75 | 11.64 | -0.07 | -0.60% | 11.59 | 11.89 | 91474 | 10706.10 | 1.45% |
| 2026-01-12 | 11.49 | 11.71 | 0.20 | 1.74% | 11.46 | 11.80 | 93252 | 10881.52 | 1.48% |
| 2026-01-09 | 11.51 | 11.51 | 0.00 | 0.00% | 11.41 | 11.65 | 70094 | 8057.06 | 1.11% |
| 2026-01-08 | 11.30 | 11.51 | 0.22 | 1.95% | 11.25 | 11.58 | 112838 | 12902.33 | 1.79% |
| 2026-01-07 | 11.37 | 11.29 | -0.09 | -0.79% | 11.25 | 11.38 | 70805 | 8012.35 | 1.12% |
| 2026-01-06 | 11.38 | 11.38 | 0.00 | 0.00% | 11.25 | 11.40 | 97720 | 11057.64 | 1.55% |
| 2026-01-05 | 11.32 | 11.38 | 0.09 | 0.80% | 11.25 | 11.40 | 59646 | 6773.47 | 0.95% |
| 2025-12-31 | 11.33 | 11.29 | -0.03 | -0.27% | 11.23 | 11.40 | 46924 | 5297.28 | 0.74% |
| 2025-12-30 | 11.35 | 11.32 | -0.04 | -0.35% | 11.29 | 11.40 | 46397 | 5253.50 | 0.74% |
| 2025-12-29 | 11.51 | 11.36 | -0.12 | -1.05% | 11.33 | 11.53 | 52375 | 5970.22 | 0.83% |
| 2025-12-26 | 11.60 | 11.48 | -0.13 | -1.12% | 11.45 | 11.65 | 52892 | 6088.47 | 0.84% |
| 2025-12-25 | 11.60 | 11.61 | 0.00 | 0.00% | 11.56 | 11.67 | 41062 | 4773.28 | 0.65% |
| 2025-12-24 | 11.65 | 11.61 | -0.10 | -0.85% | 11.51 | 11.72 | 53976 | 6248.26 | 0.86% |
| 2025-12-23 | 11.85 | 11.71 | -0.14 | -1.18% | 11.67 | 11.90 | 48241 | 5667.66 | 0.77% |
| 2025-12-22 | 11.90 | 11.85 | -0.06 | -0.50% | 11.80 | 11.94 | 64477 | 7644.55 | 1.02% |
| 2025-12-19 | 11.66 | 11.91 | 0.26 | 2.23% | 11.56 | 11.97 | 102602 | 12125.55 | 1.63% |
| 2025-12-18 | 11.31 | 11.65 | 0.28 | 2.46% | 11.25 | 11.71 | 101410 | 11778.62 | 1.61% |
| 2025-12-17 | 11.31 | 11.37 | 0.05 | 0.44% | 11.17 | 11.48 | 71078 | 8071.76 | 1.13% |
| 2025-12-16 | 11.22 | 11.32 | 0.12 | 1.07% | 11.18 | 11.50 | 81108 | 9208.06 | 1.29% |
| 2025-12-15 | 11.10 | 11.20 | 0.07 | 0.63% | 11.09 | 11.25 | 45847 | 5127.53 | 0.73% |
| 2025-12-12 | 11.15 | 11.13 | 0.04 | 0.36% | 11.05 | 11.24 | 62888 | 7005.81 | 1.00% |
| 2025-12-11 | 11.43 | 11.09 | -0.35 | -3.06% | 11.09 | 11.44 | 78732 | 8838.94 | 1.25% |
| 2025-12-10 | 11.45 | 11.44 | 0.00 | 0.00% | 11.38 | 11.61 | 60133 | 6899.02 | 0.95% |
| 2025-12-09 | 11.46 | 11.44 | -0.03 | -0.26% | 11.30 | 11.58 | 65928 | 7546.96 | 1.05% |
| 2025-12-08 | 11.60 | 11.47 | -0.14 | -1.21% | 11.36 | 11.65 | 75331 | 8632.99 | 1.20% |
| 2025-12-05 | 11.49 | 11.61 | 0.11 | 0.96% | 11.40 | 11.72 | 74608 | 8655.36 | 1.18% |
| 2025-12-04 | 11.79 | 11.50 | -0.35 | -2.95% | 11.49 | 11.88 | 87795 | 10198.95 | 1.39% |
| 2025-12-03 | 11.92 | 11.85 | -0.07 | -0.59% | 11.73 | 12.07 | 95241 | 11295.45 | 1.51% |
| 2025-12-02 | 11.60 | 11.92 | 0.30 | 2.58% | 11.57 | 12.11 | 132630 | 15693.22 | 2.10% |
| 2025-12-01 | 11.58 | 11.62 | 0.04 | 0.35% | 11.51 | 11.71 | 60347 | 7009.69 | 0.96% |
| 2025-11-28 | 11.50 | 11.58 | 0.08 | 0.70% | 11.39 | 11.64 | 55395 | 6386.30 | 0.88% |
| 2025-11-27 | 11.49 | 11.50 | 0.02 | 0.17% | 11.42 | 11.59 | 49627 | 5709.97 | 0.79% |
| 2025-11-26 | 11.44 | 11.48 | 0.05 | 0.44% | 11.39 | 11.62 | 56384 | 6476.25 | 0.89% |
| 2025-11-25 | 11.49 | 11.43 | -0.04 | -0.35% | 11.42 | 11.56 | 55386 | 6361.02 | 0.88% |
| 2025-11-24 | 11.45 | 11.47 | 0.05 | 0.44% | 11.42 | 11.61 | 65311 | 7535.14 | 1.04% |
| 2025-11-21 | 11.66 | 11.42 | -0.25 | -2.14% | 11.42 | 11.81 | 93371 | 10793.84 | 1.48% |
| 2025-11-20 | 11.76 | 11.67 | -0.10 | -0.85% | 11.54 | 11.79 | 64302 | 7496.94 | 1.02% |
| 2025-11-19 | 11.76 | 11.77 | 0.00 | 0.00% | 11.66 | 11.84 | 40838 | 4787.91 | 0.65% |
| 2025-11-18 | 11.82 | 11.77 | -0.08 | -0.68% | 11.66 | 11.93 | 66536 | 7816.41 | 1.06% |
| 2025-11-17 | 11.95 | 11.85 | -0.04 | -0.34% | 11.81 | 12.02 | 76307 | 9067.83 | 1.21% |
| 2025-11-14 | 11.98 | 11.89 | -0.15 | -1.25% | 11.87 | 12.15 | 75512 | 9040.86 | 1.20% |
| 2025-11-13 | 11.95 | 12.04 | 0.08 | 0.67% | 11.81 | 12.08 | 96731 | 11540.63 | 1.53% |
| 2025-11-12 | 11.95 | 11.96 | -0.01 | -0.08% | 11.90 | 12.18 | 125162 | 15022.64 | 1.99% |
| 2025-11-11 | 11.73 | 11.97 | 0.24 | 2.05% | 11.66 | 12.01 | 124032 | 14676.62 | 1.97% |
| 2025-11-10 | 11.49 | 11.73 | 0.29 | 2.53% | 11.42 | 11.77 | 104590 | 12194.64 | 1.66% |
| 2025-11-07 | 11.40 | 11.44 | 0.04 | 0.35% | 11.37 | 11.53 | 46416 | 5323.90 | 0.74% |
| 2025-11-06 | 11.41 | 11.40 | -0.01 | -0.09% | 11.32 | 11.47 | 53458 | 6097.11 | 0.85% |
| 2025-11-05 | 11.38 | 11.41 | 0.02 | 0.18% | 11.32 | 11.52 | 59287 | 6775.34 | 0.94% |
| 2025-11-04 | 11.54 | 11.39 | -0.17 | -1.47% | 11.34 | 11.54 | 90025 | 10291.05 | 1.43% |
| 2025-11-03 | 11.22 | 11.56 | 0.40 | 3.58% | 11.19 | 11.62 | 181446 | 20817.59 | 2.88% |
| 2025-10-31 | 11.08 | 11.16 | 0.04 | 0.36% | 11.06 | 11.23 | 75786 | 8458.73 | 1.20% |
| 2025-10-30 | 11.01 | 11.12 | 0.11 | 1.00% | 10.95 | 11.22 | 82983 | 9227.81 | 1.32% |
| 2025-10-29 | 10.97 | 11.01 | 0.03 | 0.27% | 10.91 | 11.02 | 39562 | 4338.60 | 0.63% |
| 2025-10-28 | 10.98 | 10.98 | 0.10 | 0.92% | 10.89 | 11.00 | 54302 | 5947.09 | 0.86% |
| 2025-10-27 | 10.86 | 10.88 | 0.04 | 0.37% | 10.79 | 11.00 | 62459 | 6803.01 | 0.99% |
| 2025-10-24 | 10.94 | 10.84 | -0.09 | -0.82% | 10.78 | 10.96 | 52908 | 5737.62 | 0.84% |
| 2025-10-23 | 10.86 | 10.93 | 0.07 | 0.64% | 10.85 | 10.95 | 30706 | 3344.09 | 0.49% |
| 2025-10-22 | 10.90 | 10.86 | -0.03 | -0.28% | 10.84 | 10.96 | 36158 | 3944.36 | 0.57% |
| 2025-10-21 | 10.83 | 10.89 | 0.06 | 0.55% | 10.83 | 10.92 | 31937 | 3476.89 | 0.51% |
| 2025-10-20 | 10.89 | 10.83 | -0.07 | -0.64% | 10.83 | 10.96 | 40103 | 4359.65 | 0.64% |
| 2025-10-17 | 10.94 | 10.90 | -0.02 | -0.18% | 10.86 | 11.02 | 47104 | 5157.03 | 0.75% |
| 2025-10-16 | 11.01 | 10.92 | -0.02 | -0.18% | 10.89 | 11.01 | 38116 | 4163.94 | 0.60% |
| 2025-10-15 | 10.95 | 10.94 | 0.02 | 0.18% | 10.88 | 11.04 | 41473 | 4553.18 | 0.66% |
| 2025-10-14 | 10.77 | 10.92 | 0.15 | 1.39% | 10.75 | 10.92 | 55273 | 6005.41 | 0.88% |
| 2025-10-13 | 10.70 | 10.77 | -0.12 | -1.10% | 10.67 | 10.88 | 46722 | 5024.53 | 0.74% |
三全食品(002216)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。
