| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 11.63 | 11.59 | -0.02 | -0.17% | 11.43 | 11.63 | 75311 | 8669.13 | 1.19% |
| 2025-08-21 | 11.65 | 11.61 | 0.00 | 0.00% | 11.50 | 11.67 | 75239 | 8725.30 | 1.19% |
| 2025-08-20 | 11.40 | 11.61 | 0.20 | 1.75% | 11.35 | 11.67 | 109994 | 12702.92 | 1.75% |
| 2025-08-19 | 11.39 | 11.41 | -0.02 | -0.17% | 11.37 | 11.50 | 72950 | 8340.52 | 1.16% |
| 2025-08-18 | 11.22 | 11.43 | 0.24 | 2.14% | 11.17 | 11.47 | 126010 | 14310.29 | 2.00% |
| 2025-08-15 | 11.21 | 11.19 | 0.00 | 0.00% | 11.13 | 11.24 | 73453 | 8221.98 | 1.17% |
| 2025-08-14 | 11.30 | 11.19 | -0.12 | -1.06% | 11.19 | 11.43 | 66560 | 7523.47 | 1.06% |
| 2025-08-13 | 11.37 | 11.31 | 0.01 | 0.09% | 11.21 | 11.39 | 48457 | 5470.36 | 0.77% |
| 2025-08-12 | 11.35 | 11.30 | -0.05 | -0.44% | 11.28 | 11.38 | 32174 | 3643.32 | 0.51% |
| 2025-08-11 | 11.21 | 11.35 | 0.14 | 1.25% | 11.18 | 11.36 | 49569 | 5599.74 | 0.79% |
| 2025-08-08 | 11.30 | 11.21 | -0.03 | -0.27% | 11.16 | 11.32 | 29766 | 3335.53 | 0.47% |
| 2025-08-07 | 11.16 | 11.24 | 0.09 | 0.81% | 11.12 | 11.27 | 42233 | 4735.68 | 0.67% |
| 2025-08-06 | 11.14 | 11.15 | 0.03 | 0.27% | 11.04 | 11.18 | 48007 | 5335.16 | 0.76% |
| 2025-08-05 | 11.21 | 11.12 | -0.02 | -0.18% | 11.11 | 11.27 | 66278 | 7404.55 | 1.05% |
| 2025-08-04 | 11.09 | 11.14 | 0.01 | 0.09% | 11.02 | 11.16 | 22693 | 2521.71 | 0.36% |
| 2025-08-01 | 11.03 | 11.13 | 0.09 | 0.82% | 10.99 | 11.15 | 34293 | 3805.15 | 0.54% |
| 2025-07-31 | 11.28 | 11.04 | -0.25 | -2.21% | 10.98 | 11.29 | 68824 | 7625.46 | 1.09% |
| 2025-07-30 | 11.18 | 11.29 | 0.10 | 0.89% | 11.17 | 11.38 | 74266 | 8388.16 | 1.18% |
| 2025-07-29 | 11.33 | 11.19 | -0.12 | -1.06% | 11.11 | 11.37 | 48110 | 5381.02 | 0.76% |
| 2025-07-28 | 11.38 | 11.31 | -0.03 | -0.26% | 11.28 | 11.41 | 40743 | 4609.57 | 0.65% |
| 2025-07-25 | 11.45 | 11.34 | -0.06 | -0.53% | 11.32 | 11.47 | 42099 | 4791.73 | 0.67% |
| 2025-07-24 | 11.34 | 11.40 | 0.05 | 0.44% | 11.30 | 11.42 | 57255 | 6504.65 | 0.91% |
| 2025-07-23 | 11.44 | 11.35 | -0.09 | -0.79% | 11.33 | 11.50 | 54011 | 6170.91 | 0.86% |
| 2025-07-22 | 11.35 | 11.44 | 0.22 | 1.96% | 11.16 | 11.46 | 78204 | 8835.24 | 1.24% |
| 2025-07-21 | 11.12 | 11.22 | 0.07 | 0.63% | 11.11 | 11.26 | 48894 | 5479.83 | 0.78% |
| 2025-07-18 | 11.15 | 11.15 | 0.02 | 0.18% | 11.12 | 11.19 | 29478 | 3287.33 | 0.47% |
| 2025-07-17 | 11.08 | 11.13 | 0.07 | 0.63% | 11.03 | 11.16 | 28572 | 3172.53 | 0.45% |
| 2025-07-16 | 10.99 | 11.06 | 0.08 | 0.73% | 10.99 | 11.11 | 27927 | 3086.53 | 0.44% |
| 2025-07-15 | 11.13 | 10.98 | -0.18 | -1.61% | 10.94 | 11.16 | 37711 | 4156.60 | 0.60% |
| 2025-07-14 | 11.12 | 11.16 | 0.01 | 0.09% | 11.08 | 11.20 | 29888 | 3334.00 | 0.47% |
| 2025-07-11 | 11.17 | 11.15 | -0.02 | -0.18% | 11.13 | 11.23 | 44212 | 4939.05 | 0.70% |
| 2025-07-10 | 11.12 | 11.17 | 0.06 | 0.54% | 11.10 | 11.17 | 23375 | 2602.63 | 0.37% |
| 2025-07-09 | 11.08 | 11.11 | 0.04 | 0.36% | 11.06 | 11.18 | 32129 | 3577.65 | 0.51% |
| 2025-07-08 | 10.97 | 11.07 | 0.09 | 0.82% | 10.97 | 11.09 | 29427 | 3251.41 | 0.47% |
| 2025-07-07 | 11.02 | 10.98 | -0.03 | -0.27% | 10.98 | 11.05 | 27021 | 2973.85 | 0.43% |
| 2025-07-04 | 11.06 | 11.01 | -0.04 | -0.36% | 10.93 | 11.07 | 31021 | 3410.72 | 0.49% |
| 2025-07-03 | 11.08 | 11.05 | -0.02 | -0.18% | 11.03 | 11.11 | 23777 | 2630.17 | 0.38% |
| 2025-07-02 | 11.07 | 11.07 | -0.01 | -0.09% | 11.01 | 11.10 | 26802 | 2960.39 | 0.43% |
| 2025-07-01 | 11.09 | 11.08 | 0.01 | 0.09% | 11.03 | 11.12 | 21303 | 2359.07 | 0.34% |
| 2025-06-30 | 11.07 | 11.07 | 0.06 | 0.54% | 11.00 | 11.09 | 27218 | 3007.23 | 0.43% |
| 2025-06-27 | 11.01 | 11.01 | -0.02 | -0.18% | 10.99 | 11.09 | 24387 | 2691.51 | 0.39% |
| 2025-06-26 | 11.05 | 11.03 | -0.02 | -0.18% | 10.98 | 11.08 | 29285 | 3231.24 | 0.46% |
| 2025-06-25 | 11.02 | 11.05 | 0.08 | 0.73% | 10.93 | 11.08 | 39389 | 4331.26 | 0.62% |
| 2025-06-24 | 10.86 | 10.97 | 0.14 | 1.29% | 10.86 | 11.00 | 44021 | 4820.27 | 0.70% |
| 2025-06-23 | 10.80 | 10.83 | 0.00 | 0.00% | 10.72 | 10.85 | 26961 | 2913.44 | 0.43% |
| 2025-06-20 | 10.87 | 10.83 | -0.01 | -0.09% | 10.79 | 10.90 | 27877 | 3025.22 | 0.44% |
| 2025-06-19 | 10.97 | 10.84 | -0.15 | -1.36% | 10.76 | 11.00 | 49111 | 5332.53 | 0.78% |
| 2025-06-18 | 11.10 | 10.99 | -0.14 | -1.26% | 10.95 | 11.17 | 38174 | 4210.75 | 0.61% |
| 2025-06-17 | 11.15 | 11.13 | -0.01 | -0.09% | 11.10 | 11.21 | 28971 | 3226.92 | 0.46% |
| 2025-06-16 | 11.19 | 11.14 | -0.05 | -0.45% | 11.11 | 11.23 | 36996 | 4124.33 | 0.59% |
| 2025-06-13 | 11.43 | 11.19 | -0.27 | -2.36% | 11.17 | 11.43 | 51698 | 5815.24 | 0.82% |
| 2025-06-12 | 11.50 | 11.46 | -0.04 | -0.35% | 11.36 | 11.54 | 35092 | 4011.86 | 0.56% |
| 2025-06-11 | 11.50 | 11.50 | 0.11 | 0.97% | 11.41 | 11.59 | 44860 | 5161.47 | 0.71% |
| 2025-06-10 | 11.76 | 11.69 | -0.07 | -0.60% | 11.61 | 11.82 | 43354 | 5083.56 | 0.69% |
| 2025-06-09 | 11.66 | 11.76 | 0.11 | 0.94% | 11.61 | 11.82 | 47164 | 5520.18 | 0.75% |
| 2025-06-06 | 11.82 | 11.65 | -0.15 | -1.27% | 11.60 | 11.83 | 52970 | 6189.23 | 0.84% |
| 2025-06-05 | 12.12 | 11.80 | -0.32 | -2.64% | 11.78 | 12.13 | 73595 | 8761.92 | 1.17% |
| 2025-06-04 | 11.98 | 12.12 | 0.20 | 1.68% | 11.89 | 12.13 | 73475 | 8851.38 | 1.17% |
| 2025-06-03 | 11.73 | 11.92 | 0.14 | 1.19% | 11.66 | 11.92 | 46683 | 5523.39 | 0.74% |
| 2025-05-30 | 11.91 | 11.78 | -0.13 | -1.09% | 11.77 | 11.98 | 42507 | 5045.67 | 0.67% |
| 2025-05-29 | 12.00 | 11.91 | -0.14 | -1.16% | 11.88 | 12.04 | 65727 | 7841.62 | 1.04% |
| 2025-05-28 | 11.87 | 12.05 | 0.13 | 1.09% | 11.82 | 12.10 | 67078 | 8055.97 | 1.06% |
| 2025-05-27 | 11.81 | 11.92 | 0.12 | 1.02% | 11.81 | 12.02 | 51150 | 6102.00 | 0.81% |
| 2025-05-26 | 11.67 | 11.80 | 0.13 | 1.11% | 11.63 | 11.90 | 39169 | 4615.45 | 0.62% |
| 2025-05-23 | 11.88 | 11.67 | -0.20 | -1.68% | 11.66 | 12.01 | 48079 | 5691.32 | 0.76% |
| 2025-05-22 | 11.93 | 11.87 | -0.14 | -1.17% | 11.82 | 12.09 | 41754 | 4974.36 | 0.66% |
| 2025-05-21 | 12.04 | 12.01 | -0.02 | -0.17% | 11.93 | 12.18 | 57049 | 6853.80 | 0.91% |
| 2025-05-20 | 11.80 | 12.03 | 0.20 | 1.69% | 11.75 | 12.20 | 96823 | 11652.79 | 1.54% |
| 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% |
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。
