| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 27.97 | 28.52 | 0.62 | 2.22% | 27.95 | 28.60 | 75759 | 21434.67 | 1.50% |
| 2025-01-13 | 27.49 | 27.90 | 0.39 | 1.42% | 27.25 | 27.90 | 46583 | 12892.98 | 0.92% |
| 2025-01-10 | 28.20 | 27.51 | -0.69 | -2.45% | 27.50 | 28.25 | 61032 | 16953.23 | 1.21% |
| 2025-01-09 | 28.40 | 28.20 | -0.25 | -0.88% | 28.03 | 28.51 | 47273 | 13362.82 | 0.93% |
| 2025-01-08 | 28.67 | 28.45 | -0.18 | -0.63% | 27.92 | 28.75 | 64884 | 18402.92 | 1.28% |
| 2025-01-07 | 28.78 | 28.63 | -0.15 | -0.52% | 28.28 | 28.88 | 57745 | 16487.92 | 1.14% |
| 2025-01-06 | 28.66 | 28.78 | 0.12 | 0.42% | 28.35 | 29.23 | 67495 | 19470.35 | 1.33% |
| 2025-01-03 | 29.50 | 28.66 | -0.94 | -3.18% | 28.52 | 29.85 | 112420 | 32681.22 | 2.22% |
| 2025-01-02 | 29.06 | 29.60 | 0.55 | 1.89% | 29.05 | 30.38 | 162626 | 48502.59 | 3.21% |
| 2024-12-31 | 29.90 | 29.05 | -0.75 | -2.52% | 29.04 | 30.06 | 116192 | 34231.69 | 2.30% |
| 2024-12-30 | 30.36 | 29.80 | -0.73 | -2.39% | 29.70 | 30.62 | 97582 | 29356.77 | 1.93% |
| 2024-12-27 | 31.21 | 30.53 | -0.85 | -2.71% | 30.50 | 31.22 | 89466 | 27536.60 | 1.77% |
| 2024-12-26 | 31.26 | 31.38 | 0.12 | 0.38% | 31.05 | 31.54 | 67445 | 21096.47 | 1.33% |
| 2024-12-25 | 31.63 | 31.26 | -0.57 | -1.79% | 31.00 | 31.70 | 74823 | 23407.07 | 1.48% |
| 2024-12-24 | 30.71 | 31.83 | 0.98 | 3.18% | 30.47 | 32.00 | 108772 | 34073.79 | 2.15% |
| 2024-12-23 | 30.85 | 30.85 | 0.00 | 0.00% | 30.58 | 31.34 | 100983 | 31274.80 | 2.00% |
| 2024-12-20 | 29.97 | 30.85 | 1.09 | 3.66% | 29.96 | 32.38 | 194517 | 61061.45 | 3.84% |
| 2024-12-19 | 30.10 | 29.76 | -0.90 | -2.94% | 29.21 | 30.33 | 121110 | 35904.48 | 2.39% |
| 2024-12-18 | 31.41 | 30.66 | -0.73 | -2.33% | 30.57 | 31.57 | 106416 | 32843.55 | 2.10% |
| 2024-12-17 | 31.66 | 31.39 | -0.38 | -1.20% | 31.16 | 31.95 | 57718 | 18179.79 | 1.14% |
| 2024-12-16 | 32.20 | 31.77 | -0.57 | -1.76% | 31.60 | 32.49 | 83270 | 26567.01 | 1.65% |
| 2024-12-13 | 33.00 | 32.34 | -0.93 | -2.80% | 32.03 | 33.01 | 131934 | 42754.10 | 2.61% |
| 2024-12-12 | 31.90 | 33.27 | 1.61 | 5.09% | 31.25 | 33.50 | 176252 | 57446.46 | 3.48% |
| 2024-12-11 | 30.20 | 31.66 | 1.47 | 4.87% | 30.16 | 31.88 | 156082 | 48913.51 | 3.09% |
| 2024-12-10 | 30.81 | 30.19 | 0.54 | 1.82% | 30.14 | 31.43 | 133541 | 40927.01 | 2.64% |
| 2024-12-09 | 29.99 | 29.65 | -0.42 | -1.40% | 29.52 | 30.23 | 61405 | 18311.89 | 1.21% |
| 2024-12-06 | 29.91 | 30.07 | 0.05 | 0.17% | 29.80 | 30.26 | 49961 | 14988.54 | 0.99% |
| 2024-12-05 | 30.23 | 30.02 | -0.39 | -1.28% | 29.72 | 30.23 | 46042 | 13787.21 | 0.91% |
| 2024-12-04 | 30.02 | 30.41 | 0.14 | 0.46% | 29.88 | 30.76 | 55780 | 16982.61 | 1.10% |
| 2024-12-03 | 30.68 | 30.27 | -0.45 | -1.46% | 30.06 | 30.68 | 51757 | 15675.86 | 1.02% |
| 2024-12-02 | 30.70 | 30.72 | 0.09 | 0.29% | 30.35 | 31.08 | 71924 | 22149.56 | 1.42% |
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。
