| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 13.45 | 13.58 | 0.13 | 0.97% | 13.39 | 13.60 | 103066 | 13916.57 | 0.90% |
| 2025-04-21 | 13.50 | 13.45 | -0.06 | -0.44% | 13.40 | 13.58 | 83412 | 11230.74 | 0.73% |
| 2025-04-18 | 13.75 | 13.51 | -0.22 | -1.60% | 13.47 | 13.77 | 90952 | 12338.88 | 0.79% |
| 2025-04-17 | 13.58 | 13.73 | 0.11 | 0.81% | 13.50 | 13.79 | 132337 | 18106.43 | 1.15% |
| 2025-04-16 | 13.59 | 13.62 | -0.02 | -0.15% | 13.40 | 13.67 | 119818 | 16237.98 | 1.04% |
| 2025-04-15 | 13.38 | 13.64 | 0.23 | 1.72% | 13.26 | 13.67 | 191925 | 25960.97 | 1.67% |
| 2025-04-14 | 13.31 | 13.41 | 0.10 | 0.75% | 13.31 | 13.52 | 130241 | 17468.44 | 1.13% |
| 2025-04-11 | 13.50 | 13.31 | -0.28 | -2.06% | 13.20 | 13.58 | 153858 | 20530.21 | 1.34% |
| 2025-04-10 | 13.39 | 13.59 | 0.13 | 0.97% | 13.28 | 13.67 | 210181 | 28384.68 | 1.83% |
| 2025-04-09 | 13.05 | 13.46 | 0.28 | 2.12% | 12.91 | 13.54 | 247364 | 32795.85 | 2.15% |
| 2025-04-08 | 12.73 | 13.18 | 0.56 | 4.44% | 12.71 | 13.22 | 260508 | 33896.39 | 2.27% |
| 2025-04-07 | 13.05 | 12.62 | -0.91 | -6.73% | 12.23 | 13.32 | 329794 | 42275.94 | 2.87% |
| 2025-04-03 | 13.39 | 13.53 | 0.08 | 0.59% | 13.35 | 13.62 | 124516 | 16825.93 | 1.08% |
| 2025-04-02 | 13.50 | 13.45 | -0.09 | -0.66% | 13.43 | 13.60 | 78276 | 10553.25 | 0.68% |
| 2025-04-01 | 13.47 | 13.54 | 0.12 | 0.89% | 13.44 | 13.59 | 93773 | 12678.59 | 0.82% |
| 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% |
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。
