| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.80 | 21.23 | 0.52 | 2.51% | 20.66 | 21.28 | 43338 | 9133.32 | 0.86% |
| 2026-03-24 | 20.49 | 20.71 | 0.53 | 2.63% | 20.10 | 20.75 | 52565 | 10755.22 | 1.04% |
| 2026-03-23 | 21.27 | 20.18 | -1.23 | -5.74% | 20.00 | 21.27 | 124074 | 25323.42 | 2.46% |
| 2026-03-20 | 21.81 | 21.41 | -0.34 | -1.56% | 21.36 | 22.04 | 40462 | 8770.38 | 0.80% |
| 2026-03-19 | 22.39 | 21.75 | -0.78 | -3.46% | 21.60 | 22.49 | 67420 | 14783.01 | 1.34% |
| 2026-03-18 | 22.52 | 22.53 | 0.01 | 0.04% | 22.32 | 22.58 | 37984 | 8524.07 | 0.75% |
| 2026-03-17 | 22.63 | 22.52 | -0.04 | -0.18% | 22.52 | 22.88 | 51217 | 11630.74 | 1.01% |
| 2026-03-16 | 22.42 | 22.56 | 0.16 | 0.71% | 22.37 | 22.74 | 56427 | 12718.29 | 1.12% |
| 2026-03-13 | 22.13 | 22.40 | 0.23 | 1.04% | 22.13 | 22.72 | 56385 | 12692.43 | 1.12% |
| 2026-03-12 | 22.58 | 22.17 | -0.42 | -1.86% | 22.09 | 22.67 | 56754 | 12662.19 | 1.12% |
| 2026-03-11 | 22.91 | 22.59 | -0.37 | -1.61% | 22.52 | 22.91 | 47417 | 10729.35 | 0.94% |
| 2026-03-10 | 22.87 | 22.96 | 0.20 | 0.88% | 22.70 | 23.01 | 34176 | 7812.89 | 0.68% |
| 2026-03-09 | 22.93 | 22.76 | -0.34 | -1.47% | 22.73 | 23.27 | 49797 | 11416.78 | 0.99% |
| 2026-03-06 | 22.72 | 23.10 | 0.35 | 1.54% | 22.69 | 23.14 | 44036 | 10101.03 | 0.87% |
| 2026-03-05 | 22.80 | 22.75 | 0.04 | 0.18% | 22.63 | 23.05 | 39769 | 9056.74 | 0.79% |
| 2026-03-04 | 22.62 | 22.71 | -0.06 | -0.26% | 22.35 | 22.88 | 50743 | 11464.20 | 1.01% |
| 2026-03-03 | 22.77 | 22.77 | -0.03 | -0.13% | 22.51 | 23.13 | 62555 | 14249.64 | 1.24% |
| 2026-03-02 | 22.87 | 22.80 | -0.30 | -1.30% | 22.49 | 23.06 | 67297 | 15330.96 | 1.33% |
| 2026-02-27 | 23.04 | 23.10 | 0.12 | 0.52% | 22.92 | 23.39 | 47536 | 10977.54 | 0.94% |
| 2026-02-26 | 23.15 | 22.98 | -0.14 | -0.61% | 22.90 | 23.20 | 57420 | 13219.51 | 1.14% |
| 2026-02-25 | 22.92 | 23.12 | 0.22 | 0.96% | 22.82 | 23.45 | 57008 | 13236.80 | 1.13% |
| 2026-02-24 | 23.23 | 22.90 | -0.15 | -0.65% | 22.59 | 23.32 | 88362 | 20161.69 | 1.75% |
| 2026-02-13 | 23.23 | 23.05 | -0.17 | -0.73% | 23.05 | 23.49 | 54249 | 12633.01 | 1.07% |
| 2026-02-12 | 23.61 | 23.22 | -0.39 | -1.65% | 23.10 | 23.61 | 75295 | 17489.89 | 1.49% |
| 2026-02-11 | 23.63 | 23.61 | -0.04 | -0.17% | 23.48 | 23.69 | 38954 | 9184.34 | 0.77% |
| 2026-02-10 | 24.02 | 23.65 | -0.34 | -1.42% | 23.51 | 24.07 | 59725 | 14121.42 | 1.18% |
| 2026-02-09 | 24.15 | 23.99 | -0.13 | -0.54% | 23.66 | 24.38 | 79433 | 18962.15 | 1.57% |
| 2026-02-06 | 24.00 | 24.12 | -0.08 | -0.33% | 23.99 | 24.54 | 105451 | 25580.43 | 2.09% |
| 2026-02-05 | 23.69 | 24.20 | 0.50 | 2.11% | 23.55 | 24.60 | 141185 | 34200.29 | 2.80% |
| 2026-02-04 | 23.56 | 23.70 | 0.11 | 0.47% | 23.32 | 23.80 | 88859 | 20998.44 | 1.76% |
| 2026-02-03 | 23.90 | 23.59 | -0.37 | -1.54% | 23.28 | 24.31 | 127159 | 30054.21 | 2.52% |
| 2026-02-02 | 23.51 | 23.96 | 1.08 | 4.72% | 22.99 | 24.66 | 250650 | 60532.57 | 4.97% |
| 2026-01-30 | 23.35 | 22.88 | -0.46 | -1.97% | 22.78 | 23.51 | 61747 | 14213.83 | 1.22% |
| 2026-01-29 | 22.60 | 23.34 | 0.52 | 2.28% | 22.58 | 23.34 | 75334 | 17371.35 | 1.49% |
| 2026-01-28 | 22.73 | 22.82 | 0.18 | 0.80% | 22.51 | 23.00 | 57384 | 13035.85 | 1.14% |
| 2026-01-27 | 23.00 | 22.64 | -0.41 | -1.78% | 22.52 | 23.05 | 69456 | 15739.59 | 1.38% |
| 2026-01-26 | 23.13 | 23.05 | -0.14 | -0.60% | 22.81 | 23.17 | 65152 | 14981.68 | 1.29% |
| 2026-01-23 | 23.23 | 23.19 | -0.04 | -0.17% | 23.10 | 23.44 | 56874 | 13203.83 | 1.13% |
| 2026-01-22 | 23.29 | 23.23 | -0.17 | -0.73% | 23.13 | 23.49 | 61571 | 14342.25 | 1.22% |
| 2026-01-21 | 23.66 | 23.40 | -0.44 | -1.85% | 23.25 | 23.75 | 80839 | 18970.89 | 1.60% |
| 2026-01-20 | 23.90 | 23.84 | 0.03 | 0.13% | 23.55 | 24.10 | 78987 | 18762.56 | 1.56% |
| 2026-01-19 | 23.00 | 23.81 | 0.93 | 4.06% | 22.86 | 24.15 | 159598 | 37687.24 | 3.16% |
| 2026-01-16 | 23.10 | 22.88 | -0.17 | -0.74% | 22.81 | 23.23 | 47081 | 10815.89 | 0.93% |
| 2026-01-15 | 22.84 | 23.05 | 0.17 | 0.74% | 22.83 | 23.50 | 97140 | 22498.97 | 1.92% |
| 2026-01-14 | 22.40 | 22.88 | 0.48 | 2.14% | 22.40 | 23.12 | 115365 | 26325.74 | 2.29% |
| 2026-01-13 | 22.77 | 22.40 | -0.46 | -2.01% | 22.31 | 22.82 | 72140 | 16296.25 | 1.43% |
| 2026-01-12 | 22.50 | 22.86 | 0.36 | 1.60% | 22.37 | 23.19 | 89281 | 20359.71 | 1.77% |
| 2026-01-09 | 22.60 | 22.50 | -0.17 | -0.75% | 22.33 | 22.88 | 55197 | 12416.51 | 1.09% |
| 2026-01-08 | 22.30 | 22.67 | 0.33 | 1.48% | 22.15 | 22.76 | 57805 | 12992.47 | 1.15% |
| 2026-01-07 | 22.41 | 22.34 | -0.06 | -0.27% | 22.30 | 22.60 | 52064 | 11688.16 | 1.03% |
| 2026-01-06 | 22.26 | 22.40 | 0.14 | 0.63% | 22.20 | 22.63 | 61397 | 13759.03 | 1.22% |
| 2026-01-05 | 21.70 | 22.26 | 0.64 | 2.96% | 21.59 | 22.35 | 84096 | 18587.11 | 1.67% |
| 2025-12-31 | 21.95 | 21.62 | -0.30 | -1.37% | 21.59 | 22.05 | 39002 | 8495.09 | 0.77% |
| 2025-12-30 | 21.90 | 21.92 | 0.00 | 0.00% | 21.80 | 22.14 | 41432 | 9095.83 | 0.82% |
| 2025-12-29 | 21.93 | 21.92 | -0.08 | -0.36% | 21.77 | 22.20 | 42099 | 9234.18 | 0.83% |
| 2025-12-26 | 21.99 | 22.00 | 0.00 | 0.00% | 21.75 | 22.02 | 47907 | 10469.31 | 0.95% |
| 2025-12-25 | 21.90 | 22.00 | 0.08 | 0.36% | 21.79 | 22.06 | 33102 | 7261.09 | 0.66% |
| 2025-12-24 | 21.92 | 21.92 | -0.10 | -0.45% | 21.83 | 22.04 | 30073 | 6586.71 | 0.60% |
| 2025-12-23 | 22.23 | 22.02 | -0.20 | -0.90% | 21.91 | 22.29 | 39310 | 8679.15 | 0.78% |
| 2025-12-22 | 22.24 | 22.22 | 0.00 | 0.00% | 22.04 | 22.26 | 42158 | 9340.85 | 0.84% |
| 2025-12-19 | 22.08 | 22.22 | 0.14 | 0.63% | 21.89 | 22.32 | 63266 | 14007.67 | 1.25% |
| 2025-12-18 | 22.00 | 22.08 | 0.11 | 0.50% | 21.86 | 22.28 | 66262 | 14653.93 | 1.31% |
| 2025-12-17 | 21.74 | 21.97 | 0.22 | 1.01% | 21.59 | 22.48 | 70996 | 15663.29 | 1.41% |
| 2025-12-16 | 21.28 | 21.75 | 0.46 | 2.16% | 21.25 | 22.13 | 114442 | 25026.51 | 2.27% |
| 2025-12-15 | 21.00 | 21.29 | 0.33 | 1.57% | 21.00 | 21.34 | 47338 | 10040.10 | 0.94% |
| 2025-12-12 | 21.13 | 20.96 | -0.17 | -0.80% | 20.93 | 21.23 | 69551 | 14624.47 | 1.38% |
| 2025-12-11 | 21.26 | 21.13 | -0.09 | -0.42% | 21.05 | 21.30 | 37395 | 7901.49 | 0.74% |
| 2025-12-10 | 21.23 | 21.22 | 0.00 | 0.00% | 21.13 | 21.36 | 34023 | 7229.19 | 0.67% |
| 2025-12-09 | 21.15 | 21.22 | 0.03 | 0.14% | 21.10 | 21.35 | 39017 | 8276.68 | 0.77% |
| 2025-12-08 | 21.45 | 21.19 | -0.28 | -1.30% | 21.06 | 21.55 | 79930 | 16994.07 | 1.58% |
| 2025-12-05 | 21.50 | 21.47 | -0.03 | -0.14% | 21.35 | 21.55 | 37737 | 8080.34 | 0.75% |
| 2025-12-04 | 22.02 | 21.50 | -0.55 | -2.49% | 21.49 | 22.09 | 40433 | 8754.50 | 0.80% |
| 2025-12-03 | 22.10 | 22.05 | -0.13 | -0.59% | 21.93 | 22.33 | 41481 | 9149.09 | 0.82% |
| 2025-12-02 | 21.78 | 22.18 | 0.38 | 1.74% | 21.70 | 22.35 | 66006 | 14538.07 | 1.31% |
| 2025-12-01 | 21.58 | 21.80 | 0.15 | 0.69% | 21.54 | 21.87 | 47329 | 10305.54 | 0.94% |
| 2025-11-28 | 21.44 | 21.65 | 0.22 | 1.03% | 21.33 | 21.67 | 41357 | 8911.53 | 0.82% |
| 2025-11-27 | 21.60 | 21.43 | -0.17 | -0.79% | 21.40 | 21.68 | 49001 | 10533.32 | 0.97% |
| 2025-11-26 | 21.71 | 21.60 | -0.10 | -0.46% | 21.49 | 21.90 | 53729 | 11626.17 | 1.06% |
| 2025-11-25 | 21.78 | 21.70 | -0.08 | -0.37% | 21.69 | 21.96 | 42950 | 9353.34 | 0.85% |
| 2025-11-24 | 22.01 | 21.78 | -0.18 | -0.82% | 21.77 | 22.22 | 47000 | 10318.09 | 0.93% |
洽洽食品(002557)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。
