| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 13.73 | 13.42 | -0.40 | -2.89% | 13.37 | 13.76 | 167179 | 22645.53 | 1.46% |
| 2025-03-28 | 13.90 | 13.82 | -0.12 | -0.86% | 13.77 | 13.99 | 88793 | 12302.83 | 0.78% |
| 2025-03-27 | 13.84 | 13.94 | 0.10 | 0.72% | 13.79 | 13.94 | 85834 | 11925.94 | 0.75% |
| 2025-03-26 | 13.91 | 13.84 | -0.07 | -0.50% | 13.80 | 13.93 | 90593 | 12564.35 | 0.79% |
| 2025-03-25 | 13.92 | 13.91 | -0.01 | -0.07% | 13.73 | 13.94 | 103333 | 14283.81 | 0.91% |
| 2025-03-24 | 13.77 | 13.92 | 0.17 | 1.24% | 13.71 | 13.94 | 156799 | 21684.62 | 1.37% |
| 2025-03-21 | 13.75 | 13.75 | -0.03 | -0.22% | 13.61 | 13.86 | 146580 | 20157.00 | 1.28% |
| 2025-03-20 | 13.93 | 13.78 | -0.14 | -1.01% | 13.75 | 13.96 | 119642 | 16550.15 | 1.05% |
| 2025-03-19 | 14.06 | 13.92 | -0.13 | -0.93% | 13.89 | 14.08 | 117709 | 16426.92 | 1.03% |
| 2025-03-18 | 14.23 | 14.05 | -0.11 | -0.78% | 13.96 | 14.24 | 162031 | 22765.67 | 1.42% |
| 2025-03-17 | 14.36 | 14.16 | 0.02 | 0.14% | 14.15 | 14.43 | 241540 | 34448.79 | 2.12% |
| 2025-03-14 | 13.83 | 14.14 | 0.32 | 2.32% | 13.83 | 14.20 | 344142 | 48483.77 | 3.02% |
| 2025-03-13 | 13.82 | 13.82 | 0.00 | 0.00% | 13.70 | 13.93 | 139134 | 19202.87 | 1.22% |
| 2025-03-12 | 13.97 | 13.82 | -0.07 | -0.50% | 13.80 | 14.14 | 226238 | 31511.84 | 1.98% |
| 2025-03-11 | 13.33 | 13.89 | 0.44 | 3.27% | 13.29 | 13.90 | 343781 | 46999.98 | 3.01% |
| 2025-03-10 | 13.42 | 13.45 | -0.08 | -0.59% | 13.30 | 13.48 | 197747 | 26423.30 | 1.73% |
| 2025-03-07 | 13.25 | 13.53 | 0.23 | 1.73% | 13.19 | 13.65 | 248847 | 33374.11 | 2.18% |
| 2025-03-06 | 13.25 | 13.30 | 0.07 | 0.53% | 13.16 | 13.30 | 180486 | 23879.97 | 1.58% |
| 2025-03-05 | 13.41 | 13.23 | -0.16 | -1.19% | 13.18 | 13.44 | 137081 | 18155.30 | 1.20% |
| 2025-03-04 | 13.45 | 13.39 | -0.04 | -0.30% | 13.34 | 13.50 | 104089 | 13934.96 | 0.91% |
| 2025-03-03 | 13.32 | 13.43 | 0.08 | 0.60% | 13.30 | 13.60 | 209458 | 28246.80 | 1.84% |
| 2025-02-28 | 13.40 | 13.35 | -0.05 | -0.37% | 13.24 | 13.55 | 270788 | 36346.10 | 2.37% |
| 2025-02-27 | 13.24 | 13.40 | 0.16 | 1.21% | 13.23 | 13.44 | 190262 | 25372.43 | 1.67% |
| 2025-02-26 | 13.17 | 13.24 | 0.09 | 0.68% | 13.12 | 13.24 | 116460 | 15349.40 | 1.02% |
| 2025-02-25 | 13.28 | 13.15 | -0.21 | -1.57% | 13.13 | 13.30 | 164683 | 21690.49 | 1.44% |
| 2025-02-24 | 13.55 | 13.36 | -0.06 | -0.45% | 13.33 | 13.60 | 175232 | 23560.94 | 1.54% |
| 2025-02-21 | 13.29 | 13.42 | 0.20 | 1.51% | 13.29 | 13.76 | 261313 | 35278.84 | 2.29% |
| 2025-02-20 | 13.22 | 13.22 | 0.00 | 0.00% | 13.14 | 13.32 | 115343 | 15246.99 | 1.01% |
| 2025-02-19 | 13.17 | 13.22 | 0.03 | 0.23% | 13.11 | 13.25 | 108592 | 14314.51 | 0.95% |
| 2025-02-18 | 13.27 | 13.19 | -0.04 | -0.30% | 13.12 | 13.41 | 182925 | 24275.00 | 1.60% |
| 2025-02-17 | 13.43 | 13.23 | -0.19 | -1.42% | 13.17 | 13.46 | 191681 | 25429.72 | 1.68% |
| 2025-02-14 | 13.46 | 13.42 | -0.01 | -0.07% | 13.33 | 13.54 | 146400 | 19633.81 | 1.28% |
| 2025-02-13 | 13.18 | 13.43 | 0.25 | 1.90% | 13.18 | 13.55 | 254584 | 34014.70 | 2.23% |
| 2025-02-12 | 13.17 | 13.18 | 0.00 | 0.00% | 13.02 | 13.20 | 137348 | 18009.05 | 1.20% |
| 2025-02-11 | 13.41 | 13.18 | -0.19 | -1.42% | 13.10 | 13.43 | 177597 | 23424.52 | 1.56% |
| 2025-02-10 | 13.33 | 13.37 | 0.05 | 0.38% | 13.29 | 13.41 | 134180 | 17907.60 | 1.18% |
| 2025-02-07 | 13.24 | 13.32 | 0.09 | 0.68% | 13.11 | 13.40 | 162647 | 21615.87 | 1.43% |
| 2025-02-06 | 13.16 | 13.23 | 0.06 | 0.46% | 13.09 | 13.26 | 120698 | 15899.35 | 1.06% |
| 2025-02-05 | 13.40 | 13.17 | -0.17 | -1.27% | 13.13 | 13.43 | 115661 | 15300.92 | 1.01% |
| 2025-01-27 | 13.42 | 13.34 | -0.03 | -0.22% | 13.33 | 13.58 | 116649 | 15670.43 | 1.02% |
| 2025-01-24 | 13.34 | 13.37 | -0.01 | -0.07% | 13.30 | 13.48 | 88222 | 11814.20 | 0.77% |
| 2025-01-23 | 13.42 | 13.38 | 0.03 | 0.22% | 13.34 | 13.64 | 88579 | 11934.75 | 0.78% |
| 2025-01-22 | 13.41 | 13.35 | -0.05 | -0.37% | 13.22 | 13.43 | 72062 | 9581.02 | 0.63% |
| 2025-01-21 | 13.50 | 13.40 | -0.07 | -0.52% | 13.27 | 13.53 | 76085 | 10170.47 | 0.67% |
| 2025-01-20 | 13.60 | 13.47 | -0.10 | -0.74% | 13.40 | 13.71 | 110548 | 14975.07 | 0.97% |
| 2025-01-17 | 13.33 | 13.57 | 0.19 | 1.42% | 13.24 | 13.59 | 103050 | 13867.88 | 0.90% |
| 2025-01-16 | 13.46 | 13.38 | -0.07 | -0.52% | 13.30 | 13.67 | 91162 | 12261.00 | 0.80% |
| 2025-01-15 | 13.46 | 13.45 | -0.03 | -0.22% | 13.41 | 13.57 | 69134 | 9307.31 | 0.61% |
| 2025-01-14 | 13.22 | 13.48 | 0.27 | 2.04% | 13.22 | 13.53 | 114939 | 15410.93 | 1.01% |
| 2025-01-13 | 13.12 | 13.21 | 0.02 | 0.15% | 13.06 | 13.24 | 75183 | 9896.75 | 0.66% |
| 2025-01-10 | 13.42 | 13.19 | -0.23 | -1.71% | 13.18 | 13.48 | 99230 | 13189.17 | 0.87% |
| 2025-01-09 | 13.50 | 13.42 | -0.16 | -1.18% | 13.36 | 13.69 | 126189 | 17028.70 | 1.11% |
| 2025-01-08 | 13.58 | 13.58 | -0.04 | -0.29% | 13.30 | 13.69 | 126970 | 17145.62 | 1.11% |
| 2025-01-07 | 13.69 | 13.62 | -0.08 | -0.58% | 13.48 | 13.72 | 101697 | 13804.45 | 0.89% |
| 2025-01-06 | 13.73 | 13.70 | -0.05 | -0.36% | 13.56 | 13.92 | 101186 | 13862.75 | 0.89% |
| 2025-01-03 | 14.01 | 13.75 | -0.23 | -1.65% | 13.73 | 14.15 | 118243 | 16451.84 | 1.04% |
| 2025-01-02 | 14.09 | 13.98 | -0.15 | -1.06% | 13.89 | 14.40 | 137291 | 19445.66 | 1.20% |
| 2024-12-31 | 14.36 | 14.13 | -0.23 | -1.60% | 14.10 | 14.46 | 133026 | 18951.33 | 1.17% |
| 2024-12-30 | 14.46 | 14.36 | -0.12 | -0.83% | 14.26 | 14.59 | 126190 | 18174.52 | 1.11% |
| 2024-12-27 | 14.37 | 14.48 | 0.12 | 0.84% | 14.27 | 14.57 | 91062 | 13154.18 | 0.80% |
| 2024-12-26 | 14.57 | 14.36 | -0.19 | -1.31% | 14.28 | 14.71 | 121605 | 17588.01 | 1.07% |
| 2024-12-25 | 14.63 | 14.55 | -0.08 | -0.55% | 14.42 | 14.67 | 70823 | 10291.05 | 0.62% |
| 2024-12-24 | 14.45 | 14.63 | 0.17 | 1.18% | 14.38 | 14.66 | 99681 | 14481.94 | 0.87% |
| 2024-12-23 | 14.63 | 14.46 | -0.20 | -1.36% | 14.40 | 14.67 | 103723 | 15083.07 | 0.91% |
| 2024-12-20 | 14.55 | 14.66 | 0.11 | 0.76% | 14.55 | 14.88 | 88170 | 12978.37 | 0.77% |
| 2024-12-19 | 14.79 | 14.55 | -0.31 | -2.09% | 14.45 | 14.81 | 148635 | 21649.74 | 1.30% |
| 2024-12-18 | 14.86 | 14.86 | 0.04 | 0.27% | 14.80 | 15.00 | 93177 | 13880.11 | 0.82% |
| 2024-12-17 | 15.04 | 14.82 | -0.22 | -1.46% | 14.75 | 15.08 | 104507 | 15548.17 | 0.92% |
| 2024-12-16 | 15.19 | 15.04 | -0.18 | -1.18% | 14.93 | 15.24 | 154411 | 23208.81 | 1.35% |
| 2024-12-13 | 15.60 | 15.22 | -0.45 | -2.87% | 15.18 | 15.60 | 249729 | 38210.45 | 2.19% |
| 2024-12-12 | 15.26 | 15.67 | 0.44 | 2.89% | 15.03 | 15.75 | 310259 | 47954.11 | 2.72% |
| 2024-12-11 | 14.62 | 15.23 | 0.62 | 4.24% | 14.62 | 15.28 | 259365 | 39139.20 | 2.27% |
| 2024-12-10 | 14.88 | 14.61 | 0.16 | 1.11% | 14.58 | 15.19 | 216043 | 32229.19 | 1.89% |
| 2024-12-09 | 14.59 | 14.45 | -0.11 | -0.76% | 14.38 | 14.67 | 98209 | 14241.35 | 0.86% |
| 2024-12-06 | 14.52 | 14.56 | 0.04 | 0.28% | 14.43 | 14.74 | 120847 | 17633.53 | 1.06% |
| 2024-12-05 | 14.49 | 14.52 | -0.03 | -0.21% | 14.33 | 14.54 | 92790 | 13414.87 | 0.81% |
| 2024-12-04 | 14.71 | 14.55 | -0.22 | -1.49% | 14.50 | 14.84 | 107534 | 15755.56 | 0.94% |
| 2024-12-03 | 14.79 | 14.77 | 0.01 | 0.07% | 14.61 | 14.87 | 99694 | 14704.15 | 0.87% |
| 2024-12-02 | 14.69 | 14.76 | 0.08 | 0.54% | 14.58 | 14.83 | 123790 | 18250.54 | 1.08% |
| 2024-11-29 | 14.37 | 14.68 | 0.28 | 1.94% | 14.37 | 14.90 | 173019 | 25473.00 | 1.52% |
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。
