| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 13.49 | 13.39 | -0.17 | -1.25% | 13.37 | 13.62 | 220974 | 29806.69 | 1.92% |
| 2026-02-05 | 13.38 | 13.56 | 0.18 | 1.35% | 13.32 | 13.65 | 362645 | 49107.42 | 3.16% |
| 2026-02-04 | 13.13 | 13.38 | 0.26 | 1.98% | 13.09 | 13.40 | 252597 | 33567.65 | 2.20% |
| 2026-02-03 | 13.15 | 13.12 | 0.00 | 0.00% | 13.01 | 13.30 | 189965 | 24909.32 | 1.65% |
| 2026-02-02 | 13.23 | 13.12 | -0.14 | -1.06% | 13.10 | 13.33 | 186964 | 24661.14 | 1.63% |
| 2026-01-30 | 13.36 | 13.26 | -0.10 | -0.75% | 13.17 | 13.42 | 184648 | 24533.46 | 1.61% |
| 2026-01-29 | 13.01 | 13.36 | 0.35 | 2.69% | 12.99 | 13.37 | 259143 | 34199.39 | 2.26% |
| 2026-01-28 | 13.08 | 13.01 | -0.01 | -0.08% | 12.95 | 13.08 | 130827 | 17017.36 | 1.14% |
| 2026-01-27 | 13.28 | 13.02 | -0.26 | -1.96% | 13.01 | 13.29 | 163889 | 21442.14 | 1.43% |
| 2026-01-26 | 13.19 | 13.28 | 0.07 | 0.53% | 13.08 | 13.32 | 208162 | 27518.43 | 1.81% |
| 2026-01-23 | 13.26 | 13.21 | -0.03 | -0.23% | 13.14 | 13.29 | 170855 | 22524.87 | 1.49% |
| 2026-01-22 | 13.09 | 13.24 | 0.21 | 1.61% | 13.03 | 13.37 | 212862 | 28183.34 | 1.85% |
| 2026-01-21 | 13.17 | 13.03 | -0.14 | -1.06% | 13.00 | 13.20 | 138649 | 18114.50 | 1.21% |
| 2026-01-20 | 13.08 | 13.17 | 0.09 | 0.69% | 13.02 | 13.20 | 158768 | 20842.30 | 1.38% |
| 2026-01-19 | 12.82 | 13.08 | 0.25 | 1.95% | 12.78 | 13.12 | 157089 | 20418.08 | 1.37% |
| 2026-01-16 | 13.00 | 12.83 | -0.07 | -0.54% | 12.82 | 13.00 | 136079 | 17522.69 | 1.18% |
| 2026-01-15 | 13.06 | 13.10 | 0.00 | 0.00% | 13.05 | 13.19 | 108268 | 14200.89 | 0.94% |
| 2026-01-14 | 13.19 | 13.10 | -0.09 | -0.68% | 13.01 | 13.26 | 202392 | 26609.46 | 1.76% |
| 2026-01-13 | 13.27 | 13.19 | -0.08 | -0.60% | 13.14 | 13.33 | 166841 | 22100.98 | 1.45% |
| 2026-01-12 | 13.07 | 13.27 | 0.21 | 1.61% | 13.06 | 13.29 | 212268 | 28019.25 | 1.85% |
| 2026-01-09 | 13.03 | 13.06 | 0.03 | 0.23% | 12.97 | 13.11 | 126155 | 16454.17 | 1.10% |
| 2026-01-08 | 13.06 | 13.03 | -0.06 | -0.46% | 13.01 | 13.09 | 105010 | 13687.16 | 0.91% |
| 2026-01-07 | 13.07 | 13.09 | 0.02 | 0.15% | 13.02 | 13.23 | 162669 | 21325.20 | 1.42% |
| 2026-01-06 | 13.04 | 13.07 | 0.03 | 0.23% | 12.99 | 13.08 | 128921 | 16807.96 | 1.12% |
| 2026-01-05 | 12.94 | 13.04 | 0.13 | 1.01% | 12.92 | 13.04 | 130930 | 16980.09 | 1.14% |
| 2025-12-31 | 12.98 | 12.91 | -0.03 | -0.23% | 12.91 | 13.01 | 82206 | 10649.91 | 0.72% |
| 2025-12-30 | 12.96 | 12.94 | -0.02 | -0.15% | 12.91 | 13.03 | 83076 | 10765.94 | 0.72% |
| 2025-12-29 | 13.05 | 12.96 | -0.10 | -0.77% | 12.95 | 13.06 | 112846 | 14675.08 | 0.98% |
| 2025-12-26 | 13.25 | 13.06 | -0.10 | -0.76% | 13.03 | 13.25 | 112227 | 14700.69 | 0.98% |
| 2025-12-25 | 13.13 | 13.16 | 0.05 | 0.38% | 13.08 | 13.19 | 80409 | 10568.51 | 0.70% |
| 2025-12-24 | 13.22 | 13.11 | -0.10 | -0.76% | 13.08 | 13.22 | 106816 | 14012.93 | 0.93% |
| 2025-12-23 | 13.31 | 13.21 | -0.08 | -0.60% | 13.18 | 13.32 | 105074 | 13913.18 | 0.91% |
| 2025-12-22 | 13.36 | 13.29 | -0.03 | -0.23% | 13.26 | 13.38 | 101456 | 13502.76 | 0.88% |
| 2025-12-19 | 13.31 | 13.32 | 0.05 | 0.38% | 13.20 | 13.39 | 156880 | 20862.38 | 1.37% |
| 2025-12-18 | 13.12 | 13.27 | 0.11 | 0.84% | 13.09 | 13.34 | 129839 | 17213.22 | 1.13% |
| 2025-12-17 | 13.05 | 13.16 | 0.08 | 0.61% | 12.99 | 13.21 | 152242 | 20002.48 | 1.33% |
| 2025-12-16 | 13.01 | 13.08 | 0.10 | 0.77% | 13.00 | 13.18 | 160388 | 20985.66 | 1.40% |
| 2025-12-15 | 12.84 | 12.98 | 0.25 | 1.96% | 12.80 | 13.04 | 213744 | 27707.03 | 1.86% |
| 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% |
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。
