| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.87 | 11.98 | 0.29 | 2.48% | 11.79 | 12.00 | 83680 | 9956.07 | 1.33% |
| 2026-03-24 | 11.80 | 11.69 | 0.09 | 0.78% | 11.40 | 11.84 | 100236 | 11616.90 | 1.59% |
| 2026-03-23 | 11.61 | 11.60 | -0.14 | -1.19% | 11.48 | 12.09 | 145033 | 17043.05 | 2.30% |
| 2026-03-20 | 11.83 | 11.74 | -0.11 | -0.93% | 11.73 | 12.01 | 74132 | 8788.92 | 1.18% |
| 2026-03-19 | 12.00 | 11.85 | -0.27 | -2.23% | 11.80 | 12.10 | 81704 | 9742.86 | 1.30% |
| 2026-03-18 | 12.12 | 12.12 | 0.05 | 0.41% | 11.98 | 12.18 | 70298 | 8479.22 | 1.12% |
| 2026-03-17 | 12.39 | 12.07 | -0.28 | -2.27% | 12.03 | 12.42 | 100215 | 12252.04 | 1.59% |
| 2026-03-16 | 12.17 | 12.35 | 0.17 | 1.40% | 12.13 | 12.35 | 113208 | 13899.30 | 1.80% |
| 2026-03-13 | 12.24 | 12.18 | -0.07 | -0.57% | 12.14 | 12.40 | 114973 | 14099.14 | 1.82% |
| 2026-03-12 | 12.39 | 12.25 | -0.17 | -1.37% | 12.11 | 12.41 | 136908 | 16751.12 | 2.17% |
| 2026-03-11 | 12.54 | 12.42 | -0.11 | -0.88% | 12.26 | 12.56 | 124995 | 15495.75 | 1.98% |
| 2026-03-10 | 12.59 | 12.53 | 0.02 | 0.16% | 12.44 | 12.78 | 136367 | 17120.63 | 2.16% |
| 2026-03-09 | 12.54 | 12.51 | -0.09 | -0.71% | 12.35 | 12.84 | 167571 | 21128.38 | 2.66% |
| 2026-03-06 | 12.20 | 12.60 | 0.28 | 2.27% | 12.17 | 12.79 | 197267 | 24817.82 | 3.13% |
| 2026-03-05 | 12.71 | 12.32 | -0.31 | -2.45% | 12.22 | 12.76 | 222870 | 27567.04 | 3.54% |
| 2026-03-04 | 12.76 | 12.63 | -0.24 | -1.86% | 12.47 | 12.88 | 222384 | 28048.46 | 3.53% |
| 2026-03-03 | 12.60 | 12.87 | 0.25 | 1.98% | 12.44 | 13.20 | 416232 | 53706.18 | 6.60% |
| 2026-03-02 | 12.96 | 12.62 | -0.14 | -1.10% | 12.52 | 13.27 | 491455 | 62708.49 | 7.80% |
| 2026-02-27 | 12.21 | 12.76 | 1.16 | 10.00% | 11.95 | 12.76 | 250164 | 31321.65 | 3.97% |
| 2026-02-26 | 11.62 | 11.60 | -0.05 | -0.43% | 11.53 | 11.71 | 70751 | 8212.91 | 1.12% |
| 2026-02-25 | 11.56 | 11.65 | 0.10 | 0.87% | 11.54 | 11.79 | 95758 | 11193.33 | 1.52% |
| 2026-02-24 | 11.58 | 11.55 | 0.09 | 0.79% | 11.43 | 11.60 | 87057 | 10024.52 | 1.38% |
| 2026-02-13 | 11.60 | 11.46 | -0.13 | -1.12% | 11.42 | 11.67 | 88364 | 10192.32 | 1.40% |
| 2026-02-12 | 11.82 | 11.59 | -0.25 | -2.11% | 11.56 | 11.87 | 114345 | 13310.45 | 1.81% |
| 2026-02-11 | 11.83 | 11.84 | 0.00 | 0.00% | 11.75 | 11.96 | 81588 | 9659.40 | 1.29% |
| 2026-02-10 | 12.00 | 11.84 | -0.19 | -1.58% | 11.73 | 12.00 | 114131 | 13482.67 | 1.81% |
| 2026-02-09 | 12.08 | 12.03 | 0.00 | 0.00% | 11.88 | 12.11 | 132464 | 15847.86 | 2.10% |
| 2026-02-06 | 12.10 | 12.03 | -0.17 | -1.39% | 12.02 | 12.23 | 146161 | 17682.44 | 2.32% |
| 2026-02-05 | 11.99 | 12.20 | 0.18 | 1.50% | 11.93 | 12.30 | 173631 | 21137.74 | 2.75% |
| 2026-02-04 | 11.77 | 12.02 | 0.23 | 1.95% | 11.74 | 12.05 | 138023 | 16486.51 | 2.19% |
| 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% |
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。
