| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 21.53 | 21.98 | 0.47 | 2.19% | 21.50 | 22.05 | 134279 | 29336.02 | 2.66% |
| 2025-10-23 | 21.55 | 21.51 | -0.03 | -0.14% | 21.27 | 21.60 | 68598 | 14706.59 | 1.36% |
| 2025-10-22 | 21.24 | 21.54 | 0.30 | 1.41% | 21.21 | 21.55 | 54970 | 11789.53 | 1.09% |
| 2025-10-21 | 21.10 | 21.24 | 0.14 | 0.66% | 21.04 | 21.26 | 32946 | 6981.37 | 0.65% |
| 2025-10-20 | 21.19 | 21.10 | 0.00 | 0.00% | 20.96 | 21.19 | 38797 | 8164.64 | 0.77% |
| 2025-10-17 | 21.22 | 21.10 | -0.15 | -0.71% | 21.04 | 21.40 | 42813 | 9083.41 | 0.85% |
| 2025-10-16 | 21.45 | 21.25 | -0.09 | -0.42% | 21.21 | 21.45 | 39559 | 8425.19 | 0.78% |
| 2025-10-15 | 21.20 | 21.34 | 0.15 | 0.71% | 21.07 | 21.37 | 43873 | 9319.19 | 0.87% |
| 2025-10-14 | 21.10 | 21.19 | 0.14 | 0.67% | 21.02 | 21.22 | 53365 | 11267.61 | 1.06% |
| 2025-10-13 | 20.90 | 21.05 | -0.19 | -0.89% | 20.87 | 21.15 | 55752 | 11718.64 | 1.10% |
| 2025-10-10 | 21.12 | 21.24 | 0.04 | 0.19% | 21.04 | 21.36 | 60620 | 12886.33 | 1.20% |
| 2025-10-09 | 21.40 | 21.20 | -0.20 | -0.93% | 21.12 | 21.42 | 85978 | 18290.34 | 1.70% |
| 2025-09-30 | 21.47 | 21.40 | -0.07 | -0.33% | 21.38 | 21.50 | 32128 | 6885.34 | 0.64% |
| 2025-09-29 | 21.50 | 21.47 | -0.11 | -0.51% | 21.31 | 21.57 | 37261 | 7986.72 | 0.74% |
| 2025-09-26 | 22.00 | 21.58 | 0.14 | 0.65% | 21.58 | 22.00 | 56432 | 12245.68 | 1.12% |
| 2025-09-25 | 21.70 | 21.44 | -0.22 | -1.02% | 21.36 | 21.77 | 50632 | 10891.42 | 1.00% |
| 2025-09-24 | 21.52 | 21.66 | 0.08 | 0.37% | 21.50 | 21.67 | 36636 | 7918.40 | 0.73% |
| 2025-09-23 | 21.66 | 21.58 | -0.08 | -0.37% | 21.23 | 21.66 | 62339 | 13352.32 | 1.23% |
| 2025-09-22 | 21.84 | 21.66 | -0.25 | -1.14% | 21.54 | 21.87 | 49466 | 10697.07 | 0.98% |
| 2025-09-19 | 22.03 | 21.91 | -0.11 | -0.50% | 21.83 | 22.05 | 46244 | 10136.63 | 0.92% |
| 2025-09-18 | 22.47 | 22.02 | -0.41 | -1.83% | 21.94 | 22.49 | 91143 | 20225.44 | 1.81% |
| 2025-09-17 | 22.56 | 22.43 | -0.09 | -0.40% | 22.40 | 22.62 | 45470 | 10223.58 | 0.90% |
| 2025-09-16 | 22.62 | 22.52 | -0.08 | -0.35% | 22.38 | 22.66 | 50741 | 11405.73 | 1.01% |
| 2025-09-15 | 22.55 | 22.60 | 0.03 | 0.13% | 22.49 | 22.68 | 51900 | 11699.57 | 1.03% |
| 2025-09-12 | 22.84 | 22.57 | -0.30 | -1.31% | 22.57 | 22.92 | 73495 | 16674.22 | 1.46% |
| 2025-09-11 | 22.87 | 22.87 | -0.01 | -0.04% | 22.57 | 22.99 | 98270 | 22319.91 | 1.95% |
| 2025-09-10 | 23.20 | 22.88 | -0.32 | -1.38% | 22.85 | 23.24 | 60951 | 14008.47 | 1.21% |
| 2025-09-09 | 23.33 | 23.20 | -0.11 | -0.47% | 23.00 | 23.48 | 78912 | 18305.81 | 1.56% |
| 2025-09-08 | 22.94 | 23.31 | 0.35 | 1.52% | 22.82 | 23.48 | 98629 | 22866.63 | 1.95% |
| 2025-09-05 | 23.08 | 22.96 | 0.02 | 0.09% | 22.65 | 23.10 | 88101 | 20112.94 | 1.75% |
| 2025-09-04 | 22.59 | 22.94 | 0.39 | 1.73% | 22.46 | 23.13 | 77921 | 17814.71 | 1.54% |
| 2025-09-03 | 22.91 | 22.55 | -0.36 | -1.57% | 22.48 | 23.20 | 60743 | 13822.26 | 1.20% |
| 2025-09-02 | 23.17 | 22.91 | -0.26 | -1.12% | 22.74 | 23.24 | 82758 | 19047.30 | 1.64% |
| 2025-09-01 | 22.49 | 23.17 | 0.80 | 3.58% | 22.32 | 23.80 | 165321 | 38485.49 | 3.28% |
| 2025-08-29 | 22.39 | 22.37 | 0.00 | 0.00% | 22.35 | 22.72 | 82422 | 18561.20 | 1.63% |
| 2025-08-28 | 22.75 | 22.37 | -0.45 | -1.97% | 22.15 | 22.94 | 110844 | 24932.81 | 2.20% |
| 2025-08-27 | 23.24 | 22.82 | -0.42 | -1.81% | 22.73 | 23.26 | 86589 | 19939.38 | 1.72% |
| 2025-08-26 | 23.30 | 23.24 | -0.09 | -0.39% | 23.12 | 23.40 | 84691 | 19702.12 | 1.68% |
| 2025-08-25 | 23.23 | 23.33 | -0.04 | -0.17% | 23.23 | 23.58 | 96293 | 22530.31 | 1.91% |
| 2025-08-22 | 23.48 | 23.37 | -0.20 | -0.85% | 23.14 | 23.50 | 79543 | 18532.09 | 1.58% |
| 2025-08-21 | 23.28 | 23.57 | 0.30 | 1.29% | 23.11 | 23.77 | 90064 | 21097.93 | 1.78% |
| 2025-08-20 | 22.85 | 23.27 | 0.46 | 2.02% | 22.71 | 23.28 | 90501 | 20890.50 | 1.79% |
| 2025-08-19 | 22.73 | 22.81 | 0.06 | 0.26% | 22.71 | 22.98 | 54070 | 12354.41 | 1.07% |
| 2025-08-18 | 23.00 | 22.75 | -0.09 | -0.39% | 22.71 | 23.02 | 73801 | 16856.77 | 1.46% |
| 2025-08-15 | 22.59 | 22.84 | 0.24 | 1.06% | 22.50 | 22.95 | 58656 | 13356.96 | 1.16% |
| 2025-08-14 | 22.69 | 22.60 | -0.14 | -0.62% | 22.54 | 22.95 | 60175 | 13661.76 | 1.19% |
| 2025-08-13 | 22.95 | 22.74 | -0.19 | -0.83% | 22.61 | 23.08 | 84799 | 19255.67 | 1.68% |
| 2025-08-12 | 23.13 | 22.93 | -0.20 | -0.86% | 22.81 | 23.14 | 46782 | 10742.03 | 0.93% |
| 2025-08-11 | 22.86 | 23.13 | 0.26 | 1.14% | 22.75 | 23.15 | 61350 | 14110.12 | 1.22% |
| 2025-08-08 | 22.80 | 22.87 | 0.07 | 0.31% | 22.49 | 22.90 | 63057 | 14306.27 | 1.25% |
| 2025-08-07 | 22.72 | 22.80 | 0.08 | 0.35% | 22.62 | 22.88 | 45621 | 10377.27 | 0.90% |
| 2025-08-06 | 22.95 | 22.72 | -0.22 | -0.96% | 22.63 | 22.96 | 55243 | 12554.37 | 1.09% |
| 2025-08-05 | 23.01 | 22.94 | -0.09 | -0.39% | 22.92 | 23.25 | 53384 | 12286.27 | 1.06% |
| 2025-08-04 | 23.01 | 23.03 | -0.10 | -0.43% | 22.90 | 23.13 | 47399 | 10901.84 | 0.94% |
| 2025-08-01 | 22.94 | 23.13 | 0.13 | 0.57% | 22.90 | 23.25 | 61438 | 14189.95 | 1.22% |
| 2025-07-31 | 23.30 | 23.00 | -0.42 | -1.79% | 22.87 | 23.36 | 94615 | 21771.32 | 1.87% |
| 2025-07-30 | 22.40 | 23.42 | 1.02 | 4.55% | 22.37 | 23.92 | 242140 | 56851.83 | 4.80% |
| 2025-07-29 | 22.62 | 22.40 | -0.16 | -0.71% | 22.28 | 22.69 | 71195 | 15950.81 | 1.41% |
| 2025-07-28 | 22.78 | 22.56 | -0.22 | -0.97% | 22.46 | 22.86 | 63910 | 14476.00 | 1.27% |
| 2025-07-25 | 22.70 | 22.78 | 0.05 | 0.22% | 22.60 | 22.99 | 69603 | 15904.48 | 1.38% |
| 2025-07-24 | 22.48 | 22.73 | 0.25 | 1.11% | 22.35 | 22.73 | 65080 | 14649.14 | 1.29% |
| 2025-07-23 | 22.60 | 22.48 | -0.02 | -0.09% | 22.44 | 22.85 | 86938 | 19701.78 | 1.72% |
| 2025-07-22 | 22.35 | 22.50 | 0.14 | 0.63% | 22.27 | 22.60 | 76613 | 17165.02 | 1.52% |
| 2025-07-21 | 22.05 | 22.36 | 0.34 | 1.54% | 21.92 | 22.39 | 89282 | 19822.62 | 1.77% |
| 2025-07-18 | 21.58 | 22.02 | 0.44 | 2.04% | 21.54 | 22.05 | 98047 | 21412.65 | 1.94% |
| 2025-07-17 | 21.56 | 21.58 | 0.03 | 0.14% | 21.47 | 21.73 | 38950 | 8402.62 | 0.77% |
| 2025-07-16 | 21.60 | 21.55 | -0.13 | -0.60% | 21.50 | 21.73 | 40120 | 8662.88 | 0.79% |
| 2025-07-15 | 21.30 | 21.68 | -0.15 | -0.69% | 21.22 | 21.75 | 109667 | 23518.69 | 2.17% |
| 2025-07-14 | 21.92 | 21.83 | -0.09 | -0.41% | 21.81 | 21.95 | 34911 | 7633.89 | 0.69% |
| 2025-07-11 | 21.87 | 21.92 | 0.09 | 0.41% | 21.84 | 22.02 | 57374 | 12587.07 | 1.14% |
| 2025-07-10 | 21.68 | 21.83 | 0.21 | 0.97% | 21.62 | 21.90 | 45834 | 9991.76 | 0.91% |
| 2025-07-09 | 21.72 | 21.62 | -0.08 | -0.37% | 21.58 | 21.83 | 51589 | 11209.52 | 1.02% |
| 2025-07-08 | 21.52 | 21.70 | 0.20 | 0.93% | 21.50 | 21.75 | 54177 | 11730.51 | 1.07% |
| 2025-07-07 | 21.46 | 21.50 | 0.04 | 0.19% | 21.41 | 21.50 | 22289 | 4784.18 | 0.44% |
| 2025-07-04 | 21.52 | 21.46 | -0.09 | -0.42% | 21.37 | 21.56 | 44275 | 9500.38 | 0.88% |
| 2025-07-03 | 21.47 | 21.55 | 0.09 | 0.42% | 21.42 | 21.57 | 38345 | 8257.58 | 0.76% |
| 2025-07-02 | 21.42 | 21.46 | -0.04 | -0.19% | 21.37 | 21.50 | 41778 | 8952.81 | 0.83% |
| 2025-07-01 | 21.65 | 21.50 | -0.12 | -0.56% | 21.42 | 21.69 | 60045 | 12900.74 | 1.19% |
| 2025-06-30 | 21.53 | 21.62 | 0.11 | 0.51% | 21.46 | 21.68 | 47124 | 10179.39 | 0.93% |
| 2025-06-27 | 21.52 | 21.51 | -0.01 | -0.05% | 21.49 | 21.62 | 40093 | 8636.53 | 0.79% |
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。
