| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 23.25 | 23.67 | 0.35 | 1.50% | 23.25 | 24.25 | 194382 | 46220.57 | 3.85% |
| 2025-05-19 | 23.08 | 23.32 | 0.18 | 0.78% | 23.03 | 23.40 | 70359 | 16346.51 | 1.39% |
| 2025-05-16 | 23.08 | 23.14 | 0.06 | 0.26% | 22.90 | 23.21 | 76183 | 17542.19 | 1.51% |
| 2025-05-15 | 23.20 | 23.08 | -0.12 | -0.52% | 23.01 | 23.20 | 69141 | 15975.47 | 1.37% |
| 2025-05-14 | 23.35 | 23.20 | -0.11 | -0.47% | 23.03 | 23.35 | 93151 | 21541.12 | 1.85% |
| 2025-05-13 | 23.50 | 23.31 | -0.09 | -0.38% | 23.31 | 23.72 | 111791 | 26189.09 | 2.21% |
| 2025-05-12 | 23.51 | 23.40 | -0.04 | -0.17% | 23.30 | 23.52 | 86748 | 20275.17 | 1.72% |
| 2025-05-09 | 23.42 | 23.44 | 0.02 | 0.09% | 23.27 | 23.60 | 69494 | 16296.31 | 1.38% |
| 2025-05-08 | 23.25 | 23.42 | 0.07 | 0.30% | 23.13 | 23.44 | 70104 | 16342.83 | 1.39% |
| 2025-05-07 | 23.55 | 23.35 | -0.09 | -0.38% | 23.26 | 23.68 | 82638 | 19353.12 | 1.64% |
| 2025-05-06 | 23.20 | 23.44 | 0.26 | 1.12% | 22.87 | 23.44 | 95408 | 22070.08 | 1.89% |
| 2025-04-30 | 23.27 | 23.18 | -0.22 | -0.94% | 23.12 | 23.48 | 65346 | 15223.69 | 1.29% |
| 2025-04-29 | 23.27 | 23.40 | 0.13 | 0.56% | 23.04 | 23.50 | 75663 | 17640.26 | 1.50% |
| 2025-04-28 | 23.90 | 23.27 | -0.62 | -2.60% | 23.22 | 24.00 | 108220 | 25344.45 | 2.14% |
| 2025-04-25 | 23.88 | 23.89 | -0.10 | -0.42% | 23.69 | 24.14 | 102716 | 24567.75 | 2.03% |
| 2025-04-24 | 23.36 | 23.99 | -1.91 | -7.37% | 23.36 | 24.30 | 270948 | 64865.40 | 5.37% |
| 2025-04-23 | 26.45 | 25.90 | -0.69 | -2.59% | 25.88 | 26.50 | 96025 | 25061.65 | 1.90% |
| 2025-04-22 | 26.55 | 26.59 | -0.11 | -0.41% | 26.21 | 27.00 | 79676 | 21168.34 | 1.58% |
| 2025-04-21 | 26.58 | 26.70 | 0.00 | 0.00% | 26.45 | 26.87 | 73229 | 19502.84 | 1.45% |
| 2025-04-18 | 27.50 | 26.70 | -1.04 | -3.75% | 26.68 | 27.64 | 107764 | 29129.39 | 2.13% |
| 2025-04-17 | 27.24 | 27.74 | 0.25 | 0.91% | 26.97 | 28.10 | 145608 | 40182.59 | 2.88% |
| 2025-04-16 | 26.90 | 27.49 | 0.32 | 1.18% | 26.80 | 27.49 | 133832 | 36408.68 | 2.65% |
| 2025-04-15 | 26.46 | 27.17 | 0.68 | 2.57% | 26.25 | 27.44 | 159622 | 43168.27 | 3.16% |
| 2025-04-14 | 26.17 | 26.49 | 0.32 | 1.22% | 26.06 | 26.65 | 68188 | 18022.56 | 1.35% |
| 2025-04-11 | 26.28 | 26.17 | -0.45 | -1.69% | 26.04 | 26.47 | 68756 | 18040.70 | 1.36% |
| 2025-04-10 | 26.04 | 26.62 | 0.41 | 1.56% | 25.83 | 26.83 | 105228 | 27806.10 | 2.08% |
| 2025-04-09 | 25.35 | 26.21 | 0.56 | 2.18% | 25.02 | 26.34 | 93670 | 24113.89 | 1.86% |
| 2025-04-08 | 24.46 | 25.65 | 1.36 | 5.60% | 24.46 | 25.80 | 114852 | 29017.65 | 2.28% |
| 2025-04-07 | 25.57 | 24.29 | -2.31 | -8.68% | 23.94 | 26.20 | 124448 | 31139.34 | 2.47% |
| 2025-04-03 | 26.22 | 26.60 | 0.21 | 0.80% | 26.12 | 26.64 | 51054 | 13521.26 | 1.01% |
| 2025-04-02 | 26.27 | 26.39 | 0.12 | 0.46% | 26.17 | 26.57 | 41750 | 11030.06 | 0.83% |
| 2025-04-01 | 26.00 | 26.27 | 0.31 | 1.19% | 25.90 | 26.33 | 39030 | 10223.28 | 0.77% |
| 2025-03-31 | 26.26 | 25.96 | -0.33 | -1.26% | 25.94 | 26.38 | 53192 | 13891.26 | 1.05% |
| 2025-03-28 | 26.57 | 26.29 | -0.29 | -1.09% | 26.27 | 26.67 | 40238 | 10636.64 | 0.80% |
| 2025-03-27 | 26.43 | 26.58 | 0.11 | 0.42% | 26.32 | 26.63 | 36766 | 9747.54 | 0.73% |
| 2025-03-26 | 26.57 | 26.47 | -0.19 | -0.71% | 26.44 | 26.69 | 46124 | 12238.08 | 0.91% |
| 2025-03-25 | 26.34 | 26.66 | 0.28 | 1.06% | 26.17 | 26.67 | 61275 | 16206.99 | 1.21% |
| 2025-03-24 | 26.35 | 26.38 | 0.13 | 0.50% | 26.07 | 26.39 | 47416 | 12444.51 | 0.94% |
| 2025-03-21 | 26.44 | 26.25 | -0.24 | -0.91% | 26.10 | 26.58 | 57210 | 15060.92 | 1.13% |
| 2025-03-20 | 26.91 | 26.49 | -0.52 | -1.93% | 26.44 | 26.99 | 74276 | 19792.08 | 1.47% |
| 2025-03-19 | 26.95 | 27.01 | 0.06 | 0.22% | 26.77 | 27.05 | 51905 | 13954.36 | 1.03% |
| 2025-03-18 | 27.13 | 26.95 | -0.06 | -0.22% | 26.81 | 27.17 | 72020 | 19400.15 | 1.43% |
| 2025-03-17 | 27.28 | 27.01 | -0.14 | -0.52% | 27.01 | 27.56 | 116404 | 31730.07 | 2.31% |
| 2025-03-14 | 26.08 | 27.15 | 1.15 | 4.42% | 26.03 | 27.22 | 205028 | 54939.99 | 4.06% |
| 2025-03-13 | 26.06 | 26.00 | -0.09 | -0.34% | 25.90 | 26.19 | 60133 | 15652.27 | 1.19% |
| 2025-03-12 | 26.38 | 26.09 | -0.25 | -0.95% | 26.09 | 26.50 | 89669 | 23493.12 | 1.78% |
| 2025-03-11 | 25.91 | 26.34 | 0.24 | 0.92% | 25.86 | 26.34 | 80150 | 20958.20 | 1.59% |
| 2025-03-10 | 25.90 | 26.10 | 0.20 | 0.77% | 25.76 | 26.11 | 71697 | 18590.35 | 1.42% |
| 2025-03-07 | 26.01 | 25.90 | -0.13 | -0.50% | 25.80 | 26.08 | 74395 | 19290.86 | 1.47% |
| 2025-03-06 | 25.87 | 26.03 | 0.20 | 0.77% | 25.72 | 26.08 | 73408 | 19010.16 | 1.45% |
| 2025-03-05 | 25.97 | 25.83 | -0.12 | -0.46% | 25.74 | 26.06 | 54636 | 14104.55 | 1.08% |
| 2025-03-04 | 25.90 | 25.95 | -0.08 | -0.31% | 25.66 | 26.04 | 72849 | 18816.17 | 1.44% |
| 2025-03-03 | 26.37 | 26.03 | -0.34 | -1.29% | 25.89 | 26.78 | 109662 | 28797.70 | 2.17% |
| 2025-02-28 | 26.83 | 26.37 | -0.51 | -1.90% | 26.30 | 27.28 | 128488 | 34500.01 | 2.54% |
| 2025-02-27 | 26.43 | 26.88 | 0.47 | 1.78% | 26.22 | 26.97 | 132964 | 35511.25 | 2.63% |
| 2025-02-26 | 26.40 | 26.41 | -0.78 | -2.87% | 25.86 | 26.49 | 205422 | 53731.57 | 4.06% |
| 2025-02-25 | 27.60 | 27.19 | -0.57 | -2.05% | 27.14 | 27.89 | 62965 | 17270.19 | 1.24% |
| 2025-02-24 | 27.55 | 27.76 | 0.21 | 0.76% | 27.54 | 28.08 | 89072 | 24737.26 | 1.76% |
| 2025-02-21 | 27.82 | 27.55 | -0.27 | -0.97% | 27.38 | 27.88 | 94288 | 25960.95 | 1.86% |
| 2025-02-20 | 27.20 | 27.82 | 0.51 | 1.87% | 27.15 | 28.00 | 116667 | 32241.12 | 2.31% |
| 2025-02-19 | 27.06 | 27.31 | -0.02 | -0.07% | 26.85 | 27.33 | 75746 | 20538.14 | 1.50% |
| 2025-02-18 | 27.35 | 27.33 | 0.01 | 0.04% | 27.00 | 27.79 | 91849 | 25190.15 | 1.82% |
| 2025-02-17 | 27.75 | 27.32 | -0.11 | -0.40% | 27.27 | 27.87 | 92717 | 25485.82 | 1.83% |
| 2025-02-14 | 27.20 | 27.43 | 0.19 | 0.70% | 27.06 | 27.47 | 61226 | 16703.46 | 1.21% |
| 2025-02-13 | 27.11 | 27.24 | 0.10 | 0.37% | 27.00 | 27.46 | 80840 | 22042.89 | 1.60% |
| 2025-02-12 | 27.14 | 27.14 | -0.08 | -0.29% | 26.85 | 27.25 | 74283 | 20055.19 | 1.47% |
| 2025-02-11 | 27.59 | 27.22 | -0.25 | -0.91% | 26.95 | 27.59 | 57947 | 15732.99 | 1.15% |
| 2025-02-10 | 27.38 | 27.47 | 0.22 | 0.81% | 27.12 | 27.61 | 78341 | 21417.86 | 1.55% |
| 2025-02-07 | 27.00 | 27.25 | 0.27 | 1.00% | 26.75 | 27.53 | 82947 | 22542.67 | 1.64% |
| 2025-02-06 | 26.70 | 26.98 | 0.18 | 0.67% | 26.70 | 27.02 | 51745 | 13919.85 | 1.02% |
| 2025-02-05 | 27.46 | 26.80 | -0.47 | -1.72% | 26.72 | 27.46 | 76776 | 20625.07 | 1.52% |
| 2025-01-27 | 27.39 | 27.27 | 0.05 | 0.18% | 27.20 | 27.85 | 79147 | 21763.88 | 1.56% |
| 2025-01-24 | 27.23 | 27.22 | -0.16 | -0.58% | 26.90 | 27.42 | 87651 | 23797.08 | 1.73% |
| 2025-01-23 | 27.86 | 27.38 | -0.24 | -0.87% | 27.30 | 27.91 | 80900 | 22357.76 | 1.60% |
| 2025-01-22 | 27.78 | 27.62 | -0.28 | -1.00% | 27.41 | 27.86 | 49358 | 13623.92 | 0.98% |
| 2025-01-21 | 28.00 | 27.90 | 0.05 | 0.18% | 27.54 | 28.07 | 53666 | 14895.88 | 1.06% |
| 2025-01-20 | 28.00 | 27.85 | -0.06 | -0.21% | 27.72 | 28.28 | 56079 | 15713.29 | 1.11% |
| 2025-01-17 | 27.54 | 27.91 | 0.27 | 0.98% | 27.21 | 28.12 | 62056 | 17261.51 | 1.23% |
| 2025-01-16 | 28.12 | 27.93 | -0.19 | -0.68% | 27.70 | 28.48 | 66216 | 18558.24 | 1.31% |
| 2025-01-15 | 28.50 | 28.12 | -0.40 | -1.40% | 28.02 | 28.62 | 57944 | 16337.16 | 1.15% |
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。
