| 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 | 12.82 | 12.73 | -0.09 | -0.70% | 12.73 | 12.90 | 312294 | 40006.13 | 2.72% |
| 2025-12-11 | 12.94 | 12.82 | -0.13 | -1.00% | 12.81 | 12.94 | 117218 | 15079.00 | 1.02% |
| 2025-12-10 | 12.89 | 12.95 | 0.03 | 0.23% | 12.86 | 13.00 | 112492 | 14527.12 | 0.98% |
| 2025-12-09 | 13.00 | 12.92 | -0.09 | -0.69% | 12.87 | 13.02 | 118523 | 15322.29 | 1.03% |
| 2025-12-08 | 13.12 | 13.01 | -0.11 | -0.84% | 13.00 | 13.14 | 137656 | 17937.96 | 1.20% |
| 2025-12-05 | 13.02 | 13.12 | 0.11 | 0.85% | 12.96 | 13.13 | 90657 | 11843.35 | 0.79% |
| 2025-12-04 | 13.18 | 13.01 | -0.21 | -1.59% | 13.00 | 13.20 | 123194 | 16086.06 | 1.07% |
| 2025-12-03 | 13.14 | 13.22 | 0.03 | 0.23% | 13.11 | 13.27 | 100116 | 13214.09 | 0.87% |
| 2025-12-02 | 13.06 | 13.19 | 0.12 | 0.92% | 13.02 | 13.21 | 119426 | 15693.07 | 1.04% |
| 2025-12-01 | 13.05 | 13.07 | 0.03 | 0.23% | 13.01 | 13.13 | 116808 | 15260.67 | 1.02% |
| 2025-11-28 | 13.02 | 13.04 | 0.00 | 0.00% | 12.93 | 13.06 | 84640 | 11001.56 | 0.74% |
| 2025-11-27 | 13.10 | 13.04 | -0.03 | -0.23% | 13.00 | 13.12 | 71624 | 9354.31 | 0.62% |
| 2025-11-26 | 13.13 | 13.07 | -0.06 | -0.46% | 13.06 | 13.27 | 98983 | 13001.22 | 0.86% |
| 2025-11-25 | 13.16 | 13.13 | 0.03 | 0.23% | 13.06 | 13.19 | 119481 | 15663.54 | 1.04% |
| 2025-11-24 | 13.21 | 13.10 | 0.02 | 0.15% | 13.06 | 13.25 | 115532 | 15186.96 | 1.01% |
| 2025-11-21 | 13.25 | 13.08 | -0.27 | -2.02% | 13.07 | 13.34 | 155259 | 20488.20 | 1.35% |
| 2025-11-20 | 13.39 | 13.35 | -0.01 | -0.07% | 13.25 | 13.42 | 109827 | 14652.11 | 0.96% |
| 2025-11-19 | 13.40 | 13.36 | -0.08 | -0.60% | 13.31 | 13.49 | 76602 | 10245.67 | 0.67% |
| 2025-11-18 | 13.50 | 13.44 | -0.08 | -0.59% | 13.36 | 13.54 | 91079 | 12229.88 | 0.79% |
| 2025-11-17 | 13.51 | 13.52 | 0.01 | 0.07% | 13.35 | 13.54 | 126536 | 17018.10 | 1.10% |
| 2025-11-14 | 13.61 | 13.51 | -0.12 | -0.88% | 13.50 | 13.75 | 112201 | 15271.29 | 0.98% |
| 2025-11-13 | 13.60 | 13.63 | 0.02 | 0.15% | 13.48 | 13.65 | 146336 | 19836.20 | 1.27% |
| 2025-11-12 | 13.72 | 13.61 | -0.09 | -0.66% | 13.58 | 13.79 | 151650 | 20710.38 | 1.32% |
| 2025-11-11 | 13.59 | 13.70 | 0.10 | 0.74% | 13.55 | 13.75 | 157727 | 21520.71 | 1.37% |
| 2025-11-10 | 13.35 | 13.60 | 0.25 | 1.87% | 13.32 | 13.64 | 176447 | 23879.56 | 1.54% |
| 2025-11-07 | 13.30 | 13.35 | 0.03 | 0.23% | 13.28 | 13.42 | 97255 | 13006.14 | 0.85% |
| 2025-11-06 | 13.28 | 13.32 | 0.04 | 0.30% | 13.24 | 13.36 | 92882 | 12367.01 | 0.81% |
| 2025-11-05 | 13.23 | 13.28 | 0.04 | 0.30% | 13.17 | 13.35 | 86651 | 11507.99 | 0.75% |
| 2025-11-04 | 13.25 | 13.24 | -0.05 | -0.38% | 13.17 | 13.31 | 100989 | 13395.11 | 0.88% |
| 2025-11-03 | 13.12 | 13.29 | 0.17 | 1.30% | 13.09 | 13.33 | 155114 | 20547.54 | 1.35% |
| 2025-10-31 | 13.03 | 13.12 | 0.09 | 0.69% | 13.02 | 13.22 | 125033 | 16388.37 | 1.09% |
| 2025-10-30 | 13.08 | 13.03 | -0.03 | -0.23% | 12.98 | 13.14 | 98410 | 12864.38 | 0.86% |
| 2025-10-29 | 13.07 | 13.06 | 0.00 | 0.00% | 13.01 | 13.08 | 93896 | 12252.78 | 0.82% |
| 2025-10-28 | 13.07 | 13.06 | -0.02 | -0.15% | 13.01 | 13.13 | 95546 | 12483.04 | 0.83% |
| 2025-10-27 | 12.95 | 13.08 | 0.23 | 1.79% | 12.95 | 13.12 | 190107 | 24800.29 | 1.65% |
| 2025-10-24 | 12.93 | 12.85 | -0.06 | -0.46% | 12.84 | 12.94 | 65073 | 8382.28 | 0.57% |
| 2025-10-23 | 12.83 | 12.91 | 0.06 | 0.47% | 12.80 | 12.92 | 65243 | 8386.38 | 0.57% |
| 2025-10-22 | 12.81 | 12.85 | 0.01 | 0.08% | 12.80 | 12.87 | 39696 | 5098.92 | 0.35% |
| 2025-10-21 | 12.81 | 12.84 | 0.04 | 0.31% | 12.80 | 12.87 | 59188 | 7596.52 | 0.52% |
| 2025-10-20 | 12.89 | 12.80 | -0.05 | -0.39% | 12.76 | 12.90 | 92109 | 11795.12 | 0.80% |
| 2025-10-17 | 12.97 | 12.85 | -0.13 | -1.00% | 12.84 | 13.00 | 77029 | 9949.91 | 0.67% |
| 2025-10-16 | 13.02 | 12.98 | -0.03 | -0.23% | 12.93 | 13.06 | 81599 | 10599.90 | 0.71% |
| 2025-10-15 | 12.96 | 13.01 | 0.04 | 0.31% | 12.91 | 13.08 | 101104 | 13160.70 | 0.88% |
| 2025-10-14 | 12.97 | 12.97 | 0.10 | 0.78% | 12.88 | 13.02 | 111130 | 14386.25 | 0.97% |
| 2025-10-13 | 12.83 | 12.87 | -0.12 | -0.92% | 12.78 | 12.96 | 131683 | 16951.06 | 1.15% |
| 2025-10-10 | 12.84 | 12.99 | 0.15 | 1.17% | 12.81 | 13.00 | 131971 | 17077.83 | 1.15% |
| 2025-10-09 | 12.84 | 12.84 | 0.03 | 0.23% | 12.74 | 12.84 | 113019 | 14462.53 | 0.98% |
| 2025-09-30 | 12.82 | 12.81 | -0.01 | -0.08% | 12.74 | 12.84 | 66115 | 8463.96 | 0.58% |
| 2025-09-29 | 12.78 | 12.82 | 0.08 | 0.63% | 12.66 | 12.83 | 84148 | 10727.80 | 0.73% |
| 2025-09-26 | 12.72 | 12.74 | 0.02 | 0.16% | 12.69 | 12.80 | 69854 | 8910.71 | 0.61% |
| 2025-09-25 | 12.85 | 12.72 | -0.14 | -1.09% | 12.70 | 12.86 | 100005 | 12759.67 | 0.87% |
| 2025-09-24 | 12.78 | 12.86 | 0.04 | 0.31% | 12.74 | 12.87 | 79827 | 10236.61 | 0.69% |
| 2025-09-23 | 12.88 | 12.82 | -0.05 | -0.39% | 12.69 | 12.89 | 88100 | 11245.26 | 0.77% |
| 2025-09-22 | 12.98 | 12.87 | -0.12 | -0.92% | 12.83 | 13.00 | 90900 | 11694.39 | 0.79% |
| 2025-09-19 | 12.95 | 12.99 | 0.04 | 0.31% | 12.89 | 13.01 | 90721 | 11741.68 | 0.79% |
| 2025-09-18 | 13.08 | 12.95 | -0.12 | -0.92% | 12.92 | 13.11 | 148020 | 19297.09 | 1.29% |
| 2025-09-17 | 13.11 | 13.07 | -0.04 | -0.31% | 13.02 | 13.13 | 107972 | 14108.14 | 0.94% |
| 2025-09-16 | 13.15 | 13.11 | -0.06 | -0.46% | 13.06 | 13.18 | 118869 | 15583.97 | 1.03% |
| 2025-09-15 | 13.17 | 13.17 | 0.01 | 0.08% | 13.13 | 13.23 | 95822 | 12627.39 | 0.83% |
| 2025-09-12 | 13.32 | 13.16 | -0.16 | -1.20% | 13.16 | 13.35 | 157605 | 20835.11 | 1.37% |
| 2025-09-11 | 13.33 | 13.32 | -0.01 | -0.08% | 13.17 | 13.35 | 147818 | 19581.34 | 1.29% |
| 2025-09-10 | 13.39 | 13.33 | -0.11 | -0.82% | 13.33 | 13.41 | 77861 | 10397.59 | 0.68% |
| 2025-09-09 | 13.41 | 13.44 | 0.03 | 0.22% | 13.30 | 13.45 | 157111 | 21028.04 | 1.37% |
| 2025-09-08 | 13.25 | 13.41 | 0.16 | 1.21% | 13.22 | 13.41 | 148361 | 19787.51 | 1.29% |
| 2025-09-05 | 13.24 | 13.25 | 0.01 | 0.08% | 13.14 | 13.27 | 122804 | 16218.37 | 1.07% |
| 2025-09-04 | 13.15 | 13.24 | 0.10 | 0.76% | 13.11 | 13.27 | 147434 | 19451.38 | 1.28% |
| 2025-09-03 | 13.25 | 13.14 | -0.11 | -0.83% | 13.10 | 13.34 | 131839 | 17366.23 | 1.15% |
| 2025-09-02 | 13.40 | 13.25 | -0.13 | -0.97% | 13.21 | 13.45 | 185074 | 24643.28 | 1.61% |
| 2025-09-01 | 13.38 | 13.38 | 0.02 | 0.15% | 13.28 | 13.44 | 158490 | 21188.26 | 1.38% |
| 2025-08-29 | 13.32 | 13.36 | 0.04 | 0.30% | 13.31 | 13.47 | 163396 | 21893.98 | 1.42% |
| 2025-08-28 | 13.46 | 13.32 | -0.12 | -0.89% | 13.12 | 13.52 | 251074 | 33383.70 | 2.19% |
| 2025-08-27 | 13.81 | 13.44 | -0.42 | -3.03% | 13.41 | 13.81 | 306450 | 41640.43 | 2.67% |
| 2025-08-26 | 13.79 | 13.86 | 0.04 | 0.29% | 13.71 | 13.93 | 172706 | 23910.84 | 1.50% |
| 2025-08-25 | 13.69 | 13.82 | 0.13 | 0.95% | 13.68 | 13.85 | 224749 | 30931.23 | 1.96% |
| 2025-08-22 | 13.75 | 13.69 | -0.05 | -0.36% | 13.55 | 13.77 | 174584 | 23802.01 | 1.52% |
| 2025-08-21 | 13.79 | 13.74 | -0.04 | -0.29% | 13.64 | 13.82 | 168016 | 23099.42 | 1.46% |
| 2025-08-20 | 13.58 | 13.78 | 0.18 | 1.32% | 13.52 | 13.78 | 169854 | 23238.14 | 1.48% |
| 2025-08-19 | 13.54 | 13.60 | 0.12 | 0.89% | 13.51 | 13.73 | 205329 | 27950.36 | 1.79% |
| 2025-08-18 | 13.26 | 13.48 | 0.23 | 1.74% | 13.24 | 13.69 | 277956 | 37338.72 | 2.42% |
| 2025-08-15 | 13.20 | 13.25 | 0.03 | 0.23% | 13.12 | 13.25 | 166154 | 21895.53 | 1.45% |
涪陵榨菜(002507)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。
