| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 11.44 | 11.83 | 0.39 | 3.41% | 11.44 | 11.86 | 82495 | 9647.81 | 1.31% |
| 2025-05-16 | 11.51 | 11.44 | -0.10 | -0.87% | 11.35 | 11.53 | 41853 | 4781.47 | 0.66% |
| 2025-05-15 | 11.52 | 11.54 | 0.01 | 0.09% | 11.46 | 11.61 | 37957 | 4378.68 | 0.60% |
| 2025-05-14 | 11.71 | 11.53 | -0.18 | -1.54% | 11.51 | 11.73 | 55029 | 6367.50 | 0.87% |
| 2025-05-13 | 11.71 | 11.71 | 0.05 | 0.43% | 11.58 | 11.77 | 47536 | 5558.63 | 0.75% |
| 2025-05-12 | 11.73 | 11.66 | -0.07 | -0.60% | 11.60 | 11.80 | 41311 | 4812.57 | 0.66% |
| 2025-05-09 | 11.73 | 11.73 | -0.01 | -0.09% | 11.64 | 11.84 | 42639 | 5001.12 | 0.68% |
| 2025-05-08 | 11.60 | 11.74 | 0.16 | 1.38% | 11.45 | 11.80 | 55549 | 6488.80 | 0.88% |
| 2025-05-07 | 11.63 | 11.58 | 0.04 | 0.35% | 11.52 | 11.73 | 56708 | 6592.22 | 0.90% |
| 2025-05-06 | 11.56 | 11.54 | 0.01 | 0.09% | 11.38 | 11.61 | 59169 | 6793.69 | 0.94% |
| 2025-04-30 | 11.62 | 11.53 | -0.08 | -0.69% | 11.50 | 11.74 | 46828 | 5424.81 | 0.74% |
| 2025-04-29 | 11.29 | 11.61 | 0.18 | 1.57% | 11.29 | 11.67 | 54255 | 6272.24 | 0.86% |
| 2025-04-28 | 11.71 | 11.43 | -0.31 | -2.64% | 11.36 | 11.80 | 70991 | 8133.41 | 1.13% |
| 2025-04-25 | 11.68 | 11.74 | 0.00 | 0.00% | 11.65 | 12.02 | 75834 | 8960.27 | 1.20% |
| 2025-04-24 | 11.71 | 11.74 | 0.02 | 0.17% | 11.62 | 11.86 | 79384 | 9313.59 | 1.26% |
| 2025-04-23 | 12.25 | 11.72 | -0.52 | -4.25% | 11.68 | 12.26 | 161652 | 19177.45 | 2.56% |
| 2025-04-22 | 11.96 | 12.24 | 0.37 | 3.12% | 11.85 | 12.28 | 168504 | 20484.13 | 2.67% |
| 2025-04-21 | 11.78 | 11.87 | 0.02 | 0.17% | 11.73 | 12.02 | 66571 | 7908.56 | 1.06% |
| 2025-04-18 | 12.15 | 11.85 | -0.27 | -2.23% | 11.83 | 12.20 | 71657 | 8549.64 | 1.14% |
| 2025-04-17 | 12.01 | 12.12 | 0.07 | 0.58% | 11.87 | 12.22 | 106683 | 12889.07 | 1.69% |
| 2025-04-16 | 12.05 | 12.05 | -0.08 | -0.66% | 11.81 | 12.12 | 99699 | 11951.76 | 1.58% |
| 2025-04-15 | 12.00 | 12.13 | 0.13 | 1.08% | 11.81 | 12.28 | 154721 | 18659.22 | 2.45% |
| 2025-04-14 | 11.74 | 12.00 | 0.26 | 2.21% | 11.66 | 12.08 | 131545 | 15635.74 | 2.09% |
| 2025-04-11 | 11.90 | 11.74 | -0.31 | -2.57% | 11.68 | 11.91 | 117103 | 13785.78 | 1.86% |
| 2025-04-10 | 11.65 | 12.05 | 0.18 | 1.52% | 11.55 | 12.20 | 238377 | 28499.13 | 3.78% |
| 2025-04-09 | 11.59 | 11.87 | 0.39 | 3.40% | 11.32 | 12.01 | 251030 | 29470.20 | 3.98% |
| 2025-04-08 | 10.44 | 11.48 | 1.04 | 9.96% | 10.44 | 11.48 | 116942 | 13106.79 | 1.86% |
| 2025-04-07 | 11.00 | 10.44 | -0.94 | -8.26% | 10.24 | 11.25 | 100584 | 10818.30 | 1.60% |
| 2025-04-03 | 11.03 | 11.38 | 0.17 | 1.52% | 11.03 | 11.43 | 40279 | 4554.93 | 0.64% |
| 2025-04-02 | 11.17 | 11.21 | 0.02 | 0.18% | 11.13 | 11.30 | 22896 | 2571.58 | 0.36% |
| 2025-04-01 | 11.08 | 11.19 | 0.14 | 1.27% | 11.08 | 11.29 | 28305 | 3170.20 | 0.45% |
| 2025-03-31 | 11.20 | 11.05 | -0.20 | -1.78% | 11.03 | 11.28 | 37227 | 4140.41 | 0.59% |
| 2025-03-28 | 11.36 | 11.25 | -0.14 | -1.23% | 11.21 | 11.42 | 28885 | 3266.40 | 0.46% |
| 2025-03-27 | 11.33 | 11.39 | 0.06 | 0.53% | 11.27 | 11.40 | 28563 | 3243.69 | 0.45% |
| 2025-03-26 | 11.30 | 11.33 | -0.02 | -0.18% | 11.26 | 11.40 | 26749 | 3033.26 | 0.42% |
| 2025-03-25 | 11.34 | 11.35 | 0.03 | 0.27% | 11.17 | 11.36 | 33957 | 3824.22 | 0.54% |
| 2025-03-24 | 11.30 | 11.32 | 0.02 | 0.18% | 11.19 | 11.39 | 38022 | 4293.55 | 0.60% |
| 2025-03-21 | 11.42 | 11.30 | -0.14 | -1.22% | 11.23 | 11.47 | 38821 | 4400.91 | 0.62% |
| 2025-03-20 | 11.57 | 11.44 | -0.14 | -1.21% | 11.38 | 11.65 | 51028 | 5854.28 | 0.81% |
| 2025-03-19 | 11.66 | 11.58 | -0.08 | -0.69% | 11.55 | 11.70 | 30856 | 3582.50 | 0.49% |
| 2025-03-18 | 11.67 | 11.66 | -0.01 | -0.09% | 11.55 | 11.72 | 48764 | 5671.43 | 0.77% |
| 2025-03-17 | 11.62 | 11.67 | 0.15 | 1.30% | 11.55 | 11.74 | 98504 | 11473.97 | 1.56% |
| 2025-03-14 | 11.15 | 11.52 | 0.38 | 3.41% | 11.15 | 11.54 | 120845 | 13791.64 | 1.92% |
| 2025-03-13 | 11.05 | 11.14 | 0.09 | 0.81% | 11.01 | 11.14 | 42152 | 4671.85 | 0.67% |
| 2025-03-12 | 11.10 | 11.05 | -0.06 | -0.54% | 10.98 | 11.17 | 37460 | 4140.99 | 0.59% |
| 2025-03-11 | 10.94 | 11.11 | 0.12 | 1.09% | 10.90 | 11.11 | 38359 | 4222.36 | 0.61% |
| 2025-03-10 | 10.98 | 10.99 | 0.02 | 0.18% | 10.92 | 11.01 | 33869 | 3712.72 | 0.54% |
| 2025-03-07 | 11.03 | 10.97 | -0.04 | -0.36% | 10.93 | 11.05 | 35166 | 3860.38 | 0.56% |
| 2025-03-06 | 10.98 | 11.01 | 0.06 | 0.55% | 10.88 | 11.02 | 41263 | 4524.19 | 0.65% |
| 2025-03-05 | 11.06 | 10.95 | -0.10 | -0.90% | 10.88 | 11.15 | 47211 | 5167.52 | 0.75% |
| 2025-03-04 | 11.05 | 11.05 | -0.04 | -0.36% | 10.98 | 11.08 | 35239 | 3885.86 | 0.56% |
| 2025-03-03 | 11.16 | 11.09 | -0.09 | -0.81% | 11.07 | 11.38 | 62367 | 6998.84 | 0.99% |
| 2025-02-28 | 11.28 | 11.18 | -0.09 | -0.80% | 11.16 | 11.41 | 70963 | 8014.60 | 1.13% |
| 2025-02-27 | 11.01 | 11.27 | 0.26 | 2.36% | 10.98 | 11.27 | 86089 | 9612.28 | 1.37% |
| 2025-02-26 | 10.90 | 11.01 | 0.09 | 0.82% | 10.90 | 11.01 | 43198 | 4732.53 | 0.69% |
| 2025-02-25 | 11.08 | 10.92 | -0.16 | -1.44% | 10.88 | 11.12 | 50118 | 5494.62 | 0.80% |
| 2025-02-24 | 11.00 | 11.08 | 0.08 | 0.73% | 10.97 | 11.16 | 47576 | 5280.23 | 0.75% |
| 2025-02-21 | 11.11 | 11.00 | -0.08 | -0.72% | 10.95 | 11.20 | 46984 | 5172.15 | 0.75% |
| 2025-02-20 | 11.01 | 11.08 | 0.06 | 0.54% | 10.95 | 11.17 | 42389 | 4703.77 | 0.67% |
| 2025-02-19 | 10.98 | 11.02 | 0.02 | 0.18% | 10.90 | 11.05 | 45468 | 4988.15 | 0.72% |
| 2025-02-18 | 11.32 | 11.00 | -0.32 | -2.83% | 10.93 | 11.32 | 66805 | 7428.70 | 1.06% |
| 2025-02-17 | 11.44 | 11.32 | -0.03 | -0.26% | 11.27 | 11.47 | 53235 | 6047.23 | 0.84% |
| 2025-02-14 | 11.35 | 11.35 | 0.00 | 0.00% | 11.28 | 11.39 | 44923 | 5088.02 | 0.71% |
| 2025-02-13 | 11.40 | 11.35 | 0.02 | 0.18% | 11.26 | 11.43 | 61821 | 7022.23 | 0.98% |
| 2025-02-12 | 11.49 | 11.33 | -0.13 | -1.13% | 11.24 | 11.55 | 69426 | 7871.09 | 1.10% |
| 2025-02-11 | 11.61 | 11.46 | -0.07 | -0.61% | 11.37 | 11.64 | 44366 | 5075.49 | 0.70% |
| 2025-02-10 | 11.26 | 11.53 | 0.27 | 2.40% | 11.21 | 11.62 | 84206 | 9619.09 | 1.34% |
| 2025-02-07 | 11.20 | 11.26 | 0.08 | 0.72% | 11.09 | 11.35 | 60787 | 6829.21 | 0.96% |
| 2025-02-06 | 11.18 | 11.18 | 0.00 | 0.00% | 11.04 | 11.20 | 48525 | 5393.72 | 0.77% |
| 2025-02-05 | 11.38 | 11.18 | -0.16 | -1.41% | 11.08 | 11.41 | 43317 | 4845.26 | 0.69% |
| 2025-01-27 | 11.32 | 11.34 | 0.05 | 0.44% | 11.25 | 11.47 | 38671 | 4402.68 | 0.61% |
| 2025-01-24 | 11.19 | 11.29 | 0.07 | 0.62% | 11.17 | 11.32 | 33028 | 3722.25 | 0.52% |
| 2025-01-23 | 11.34 | 11.22 | 0.00 | 0.00% | 11.20 | 11.43 | 35373 | 4002.86 | 0.56% |
| 2025-01-22 | 11.38 | 11.22 | -0.17 | -1.49% | 11.13 | 11.38 | 37665 | 4238.74 | 0.60% |
| 2025-01-21 | 11.52 | 11.39 | -0.04 | -0.35% | 11.26 | 11.52 | 34703 | 3943.92 | 0.55% |
| 2025-01-20 | 11.50 | 11.43 | -0.02 | -0.17% | 11.36 | 11.59 | 38239 | 4392.90 | 0.61% |
| 2025-01-17 | 11.29 | 11.45 | 0.10 | 0.88% | 11.25 | 11.52 | 35943 | 4103.01 | 0.57% |
| 2025-01-16 | 11.43 | 11.35 | -0.04 | -0.35% | 11.28 | 11.59 | 38241 | 4371.43 | 0.61% |
| 2025-01-15 | 11.40 | 11.39 | 0.00 | 0.00% | 11.36 | 11.59 | 40903 | 4676.97 | 0.65% |
| 2025-01-14 | 11.13 | 11.39 | 0.27 | 2.43% | 11.13 | 11.44 | 57904 | 6559.48 | 0.92% |
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。
