| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.31 | 13.22 | -0.09 | -0.68% | 13.20 | 13.38 | 136190 | 18114.77 | 1.19% |
| 2025-08-13 | 13.30 | 13.31 | 0.06 | 0.45% | 13.19 | 13.32 | 114396 | 15163.13 | 1.00% |
| 2025-08-12 | 13.35 | 13.25 | -0.10 | -0.75% | 13.23 | 13.38 | 139591 | 18558.57 | 1.21% |
| 2025-08-11 | 13.28 | 13.35 | 0.12 | 0.91% | 13.22 | 13.36 | 103737 | 13800.44 | 0.90% |
| 2025-08-08 | 13.26 | 13.23 | -0.06 | -0.45% | 13.22 | 13.31 | 79886 | 10595.30 | 0.70% |
| 2025-08-07 | 13.17 | 13.29 | 0.12 | 0.91% | 13.14 | 13.39 | 165019 | 21923.26 | 1.44% |
| 2025-08-06 | 13.17 | 13.17 | 0.02 | 0.15% | 13.10 | 13.18 | 69998 | 9195.68 | 0.61% |
| 2025-08-05 | 13.18 | 13.15 | 0.02 | 0.15% | 13.12 | 13.22 | 95008 | 12505.76 | 0.83% |
| 2025-08-04 | 13.12 | 13.13 | 0.01 | 0.08% | 13.04 | 13.15 | 74910 | 9820.18 | 0.65% |
| 2025-08-01 | 13.10 | 13.12 | 0.02 | 0.15% | 13.09 | 13.19 | 74863 | 9838.18 | 0.65% |
| 2025-07-31 | 13.36 | 13.10 | -0.28 | -2.09% | 13.07 | 13.36 | 162008 | 21330.57 | 1.41% |
| 2025-07-30 | 13.16 | 13.38 | 0.22 | 1.67% | 13.14 | 13.43 | 193011 | 25713.12 | 1.68% |
| 2025-07-29 | 13.19 | 13.16 | -0.03 | -0.23% | 13.08 | 13.24 | 92310 | 12125.77 | 0.80% |
| 2025-07-28 | 13.26 | 13.19 | -0.07 | -0.53% | 13.13 | 13.27 | 110648 | 14584.70 | 0.96% |
| 2025-07-25 | 13.38 | 13.26 | -0.09 | -0.67% | 13.21 | 13.40 | 159279 | 21227.69 | 1.39% |
| 2025-07-24 | 13.22 | 13.35 | 0.13 | 0.98% | 13.20 | 13.37 | 134460 | 17884.44 | 1.17% |
| 2025-07-23 | 13.25 | 13.22 | -0.04 | -0.30% | 13.20 | 13.36 | 197478 | 26280.24 | 1.72% |
| 2025-07-22 | 13.08 | 13.26 | 0.20 | 1.53% | 13.01 | 13.26 | 206506 | 27131.79 | 1.80% |
| 2025-07-21 | 12.95 | 13.06 | 0.10 | 0.77% | 12.93 | 13.07 | 111076 | 14460.50 | 0.97% |
| 2025-07-18 | 12.93 | 12.96 | 0.05 | 0.39% | 12.90 | 12.96 | 98175 | 12693.89 | 0.85% |
| 2025-07-17 | 12.87 | 12.91 | 0.03 | 0.23% | 12.86 | 12.95 | 54239 | 6994.86 | 0.47% |
| 2025-07-16 | 12.83 | 12.88 | 0.06 | 0.47% | 12.82 | 12.89 | 68885 | 8857.13 | 0.60% |
| 2025-07-15 | 12.91 | 12.82 | -0.10 | -0.77% | 12.78 | 12.92 | 91358 | 11719.79 | 0.80% |
| 2025-07-14 | 12.94 | 12.92 | -0.02 | -0.15% | 12.91 | 12.98 | 81875 | 10595.82 | 0.71% |
| 2025-07-11 | 12.89 | 12.94 | 0.05 | 0.39% | 12.88 | 13.02 | 105983 | 13722.59 | 0.92% |
| 2025-07-10 | 12.86 | 12.89 | 0.03 | 0.23% | 12.83 | 12.90 | 68421 | 8803.76 | 0.60% |
| 2025-07-09 | 12.87 | 12.86 | -0.01 | -0.08% | 12.83 | 12.94 | 88868 | 11442.31 | 0.77% |
| 2025-07-08 | 12.77 | 12.87 | 0.09 | 0.70% | 12.75 | 12.89 | 90733 | 11621.18 | 0.79% |
| 2025-07-07 | 12.81 | 12.78 | -0.03 | -0.23% | 12.76 | 12.81 | 59120 | 7555.15 | 0.51% |
| 2025-07-04 | 12.84 | 12.81 | -0.02 | -0.16% | 12.79 | 12.84 | 58502 | 7495.77 | 0.51% |
| 2025-07-03 | 12.83 | 12.83 | -0.02 | -0.16% | 12.79 | 12.86 | 60661 | 7777.81 | 0.53% |
| 2025-07-02 | 12.84 | 12.85 | 0.03 | 0.23% | 12.76 | 12.85 | 67414 | 8636.06 | 0.59% |
| 2025-07-01 | 12.82 | 12.82 | 0.03 | 0.23% | 12.76 | 12.88 | 73776 | 9448.64 | 0.64% |
| 2025-06-30 | 12.78 | 12.79 | 0.01 | 0.08% | 12.75 | 12.81 | 71029 | 9077.73 | 0.62% |
| 2025-06-27 | 12.80 | 12.78 | -0.01 | -0.08% | 12.74 | 12.85 | 77611 | 9932.06 | 0.68% |
| 2025-06-26 | 12.83 | 12.79 | -0.04 | -0.31% | 12.77 | 12.86 | 72994 | 9355.23 | 0.64% |
| 2025-06-25 | 12.85 | 12.83 | 0.08 | 0.63% | 12.70 | 12.85 | 81273 | 10389.93 | 0.71% |
| 2025-06-24 | 12.63 | 12.75 | 0.16 | 1.27% | 12.61 | 12.78 | 79918 | 10167.92 | 0.70% |
| 2025-06-23 | 12.56 | 12.59 | -0.02 | -0.16% | 12.51 | 12.63 | 69481 | 8728.31 | 0.60% |
| 2025-06-20 | 12.65 | 12.61 | -0.05 | -0.39% | 12.60 | 12.75 | 71694 | 9073.94 | 0.62% |
| 2025-06-19 | 12.79 | 12.66 | -0.15 | -1.17% | 12.63 | 12.83 | 84723 | 10757.83 | 0.74% |
| 2025-06-18 | 12.88 | 12.81 | -0.10 | -0.77% | 12.80 | 12.96 | 57505 | 7385.42 | 0.50% |
| 2025-06-17 | 12.84 | 12.91 | 0.09 | 0.70% | 12.78 | 12.92 | 80190 | 10316.44 | 0.70% |
| 2025-06-16 | 12.95 | 12.82 | -0.14 | -1.08% | 12.82 | 12.97 | 104245 | 13418.46 | 0.91% |
| 2025-06-13 | 13.10 | 12.96 | -0.14 | -1.07% | 12.95 | 13.10 | 108191 | 14058.53 | 0.94% |
| 2025-06-12 | 13.14 | 13.10 | -0.06 | -0.46% | 13.05 | 13.15 | 95821 | 12547.89 | 0.83% |
| 2025-06-11 | 13.09 | 13.16 | 0.06 | 0.46% | 13.06 | 13.21 | 82925 | 10912.27 | 0.72% |
| 2025-06-10 | 13.16 | 13.10 | -0.04 | -0.30% | 13.00 | 13.20 | 105769 | 13870.61 | 0.92% |
| 2025-06-09 | 13.14 | 13.14 | 0.00 | 0.00% | 13.11 | 13.19 | 97606 | 12832.72 | 0.85% |
| 2025-06-06 | 13.23 | 13.14 | -0.05 | -0.38% | 13.12 | 13.27 | 77711 | 10237.22 | 0.68% |
| 2025-06-05 | 13.49 | 13.19 | -0.30 | -2.22% | 13.18 | 13.55 | 144972 | 19293.39 | 1.26% |
| 2025-06-04 | 13.26 | 13.49 | 0.23 | 1.73% | 13.21 | 13.53 | 148268 | 19793.27 | 1.29% |
| 2025-06-03 | 13.61 | 13.68 | 0.08 | 0.59% | 13.51 | 13.68 | 123269 | 16793.55 | 1.07% |
| 2025-05-30 | 13.60 | 13.60 | 0.01 | 0.07% | 13.54 | 13.74 | 107343 | 14619.12 | 0.93% |
| 2025-05-29 | 13.62 | 13.59 | -0.05 | -0.37% | 13.52 | 13.67 | 113888 | 15472.85 | 0.99% |
| 2025-05-28 | 13.46 | 13.64 | 0.17 | 1.26% | 13.42 | 13.71 | 142078 | 19297.52 | 1.24% |
| 2025-05-27 | 13.32 | 13.47 | 0.15 | 1.13% | 13.31 | 13.50 | 86687 | 11654.37 | 0.75% |
| 2025-05-26 | 13.19 | 13.32 | 0.12 | 0.91% | 13.15 | 13.43 | 83255 | 11086.98 | 0.72% |
| 2025-05-23 | 13.38 | 13.20 | -0.12 | -0.90% | 13.20 | 13.38 | 84770 | 11263.90 | 0.74% |
| 2025-05-22 | 13.47 | 13.32 | -0.15 | -1.11% | 13.31 | 13.48 | 70660 | 9455.48 | 0.62% |
| 2025-05-21 | 13.60 | 13.47 | -0.10 | -0.74% | 13.45 | 13.70 | 101466 | 13734.10 | 0.88% |
| 2025-05-20 | 13.23 | 13.57 | 0.31 | 2.34% | 13.21 | 13.66 | 251503 | 33916.28 | 2.19% |
| 2025-05-19 | 13.06 | 13.26 | 0.21 | 1.61% | 13.02 | 13.27 | 140319 | 18480.87 | 1.22% |
| 2025-05-16 | 13.15 | 13.05 | -0.10 | -0.76% | 13.04 | 13.18 | 118720 | 15513.61 | 1.03% |
| 2025-05-15 | 13.25 | 13.15 | -0.11 | -0.83% | 13.14 | 13.27 | 89776 | 11841.60 | 0.78% |
| 2025-05-14 | 13.20 | 13.26 | 0.04 | 0.30% | 13.12 | 13.28 | 96605 | 12739.63 | 0.84% |
| 2025-05-13 | 13.23 | 13.22 | 0.04 | 0.30% | 13.14 | 13.27 | 102534 | 13530.38 | 0.89% |
| 2025-05-12 | 13.14 | 13.18 | 0.04 | 0.30% | 13.14 | 13.20 | 68660 | 9039.11 | 0.60% |
| 2025-05-09 | 13.18 | 13.14 | -0.02 | -0.15% | 13.11 | 13.21 | 68099 | 8960.80 | 0.59% |
| 2025-05-08 | 13.14 | 13.16 | 0.01 | 0.08% | 13.06 | 13.20 | 68688 | 9036.98 | 0.60% |
| 2025-05-07 | 13.25 | 13.15 | 0.00 | 0.00% | 13.12 | 13.36 | 130463 | 17247.15 | 1.14% |
| 2025-05-06 | 13.14 | 13.15 | 0.04 | 0.31% | 13.00 | 13.15 | 133770 | 17497.29 | 1.16% |
| 2025-04-30 | 13.28 | 13.11 | -0.13 | -0.98% | 13.10 | 13.37 | 111367 | 14715.15 | 0.97% |
| 2025-04-29 | 13.26 | 13.24 | -0.02 | -0.15% | 13.19 | 13.31 | 62834 | 8325.55 | 0.55% |
| 2025-04-28 | 13.46 | 13.26 | -0.27 | -2.00% | 13.25 | 13.48 | 140655 | 18744.57 | 1.22% |
| 2025-04-25 | 13.38 | 13.53 | 0.17 | 1.27% | 13.35 | 13.69 | 148019 | 20102.38 | 1.29% |
| 2025-04-24 | 13.34 | 13.36 | 0.03 | 0.23% | 13.28 | 13.44 | 95089 | 12694.58 | 0.83% |
| 2025-04-23 | 13.56 | 13.33 | -0.25 | -1.84% | 13.33 | 13.58 | 139930 | 18740.25 | 1.22% |
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。
