| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.54 | 9.51 | 0.05 | 0.53% | 9.44 | 9.56 | 37365 | 3552.86 | 1.19% |
| 2026-02-02 | 9.54 | 9.46 | -0.11 | -1.15% | 9.43 | 9.64 | 43544 | 4161.76 | 1.38% |
| 2026-01-30 | 9.48 | 9.57 | 0.09 | 0.95% | 9.41 | 9.64 | 48347 | 4620.85 | 1.54% |
| 2026-01-29 | 9.45 | 9.48 | 0.07 | 0.74% | 9.35 | 9.50 | 35028 | 3309.22 | 1.11% |
| 2026-01-28 | 9.45 | 9.41 | -0.03 | -0.32% | 9.37 | 9.49 | 31107 | 2931.59 | 0.99% |
| 2026-01-27 | 9.53 | 9.44 | -0.10 | -1.05% | 9.27 | 9.53 | 32336 | 3030.83 | 1.03% |
| 2026-01-26 | 9.49 | 9.54 | 0.05 | 0.53% | 9.41 | 9.57 | 40231 | 3830.75 | 1.28% |
| 2026-01-23 | 9.52 | 9.49 | -0.03 | -0.32% | 9.46 | 9.54 | 24582 | 2335.10 | 0.78% |
| 2026-01-22 | 9.45 | 9.52 | 0.07 | 0.74% | 9.39 | 9.53 | 30656 | 2908.58 | 0.97% |
| 2026-01-21 | 9.39 | 9.45 | 0.00 | 0.00% | 9.34 | 9.46 | 28534 | 2682.34 | 0.91% |
| 2026-01-20 | 9.39 | 9.45 | 0.06 | 0.64% | 9.32 | 9.48 | 43383 | 4094.57 | 1.38% |
| 2026-01-19 | 9.20 | 9.39 | 0.14 | 1.51% | 9.19 | 9.39 | 43096 | 4020.00 | 1.37% |
| 2026-01-16 | 9.25 | 9.25 | 0.01 | 0.11% | 9.13 | 9.25 | 29422 | 2707.82 | 0.94% |
| 2026-01-15 | 9.17 | 9.24 | 0.07 | 0.76% | 9.12 | 9.24 | 29580 | 2723.85 | 0.94% |
| 2026-01-14 | 9.22 | 9.17 | -0.05 | -0.54% | 9.07 | 9.28 | 44571 | 4096.90 | 1.42% |
| 2026-01-13 | 9.24 | 9.22 | -0.01 | -0.11% | 9.20 | 9.31 | 46223 | 4277.70 | 1.47% |
| 2026-01-12 | 9.20 | 9.23 | 0.06 | 0.65% | 9.14 | 9.23 | 34792 | 3198.23 | 1.11% |
| 2026-01-09 | 9.17 | 9.17 | 0.00 | 0.00% | 9.11 | 9.18 | 31019 | 2837.79 | 0.99% |
| 2026-01-08 | 9.09 | 9.17 | 0.10 | 1.10% | 9.05 | 9.20 | 37555 | 3426.20 | 1.19% |
| 2026-01-07 | 9.22 | 9.21 | -0.01 | -0.11% | 9.17 | 9.25 | 33611 | 3094.06 | 1.07% |
| 2026-01-06 | 9.21 | 9.22 | 0.04 | 0.44% | 9.11 | 9.24 | 35816 | 3290.88 | 1.14% |
| 2026-01-05 | 9.11 | 9.18 | 0.04 | 0.44% | 9.11 | 9.21 | 41187 | 3777.26 | 1.31% |
| 2025-12-31 | 9.14 | 9.14 | -0.02 | -0.22% | 9.11 | 9.20 | 29537 | 2703.50 | 0.94% |
| 2025-12-30 | 9.25 | 9.16 | -0.03 | -0.33% | 9.09 | 9.25 | 33456 | 3060.12 | 1.06% |
| 2025-12-29 | 9.31 | 9.19 | -0.11 | -1.18% | 9.17 | 9.32 | 32776 | 3021.78 | 1.04% |
| 2025-12-26 | 9.38 | 9.30 | -0.04 | -0.43% | 9.29 | 9.39 | 24008 | 2239.40 | 0.76% |
| 2025-12-25 | 9.36 | 9.34 | 0.02 | 0.21% | 9.29 | 9.39 | 28611 | 2671.40 | 0.91% |
| 2025-12-24 | 9.43 | 9.32 | -0.07 | -0.75% | 9.31 | 9.43 | 36126 | 3377.91 | 1.15% |
| 2025-12-23 | 9.56 | 9.39 | -0.13 | -1.37% | 9.38 | 9.56 | 31284 | 2951.75 | 0.99% |
| 2025-12-22 | 9.56 | 9.52 | -0.06 | -0.63% | 9.50 | 9.62 | 40663 | 3883.97 | 1.29% |
| 2025-12-19 | 9.37 | 9.58 | 0.20 | 2.13% | 9.31 | 9.59 | 43898 | 4170.61 | 1.40% |
| 2025-12-18 | 9.20 | 9.38 | 0.14 | 1.52% | 9.16 | 9.41 | 33776 | 3157.96 | 1.07% |
| 2025-12-17 | 9.21 | 9.24 | 0.08 | 0.87% | 9.13 | 9.30 | 29439 | 2711.43 | 0.94% |
| 2025-12-16 | 9.24 | 9.16 | -0.05 | -0.54% | 9.14 | 9.39 | 30393 | 2810.69 | 0.97% |
| 2025-12-15 | 9.08 | 9.21 | 0.12 | 1.32% | 9.02 | 9.23 | 26979 | 2474.11 | 0.86% |
| 2025-12-12 | 9.13 | 9.09 | -0.07 | -0.76% | 9.08 | 9.19 | 26037 | 2375.02 | 0.83% |
| 2025-12-11 | 9.43 | 9.16 | -0.27 | -2.86% | 9.14 | 9.45 | 52137 | 4828.06 | 1.66% |
| 2025-12-10 | 9.53 | 9.43 | -0.11 | -1.15% | 9.42 | 9.68 | 33626 | 3195.78 | 1.07% |
| 2025-12-09 | 9.57 | 9.54 | -0.01 | -0.10% | 9.43 | 9.66 | 36632 | 3497.16 | 1.16% |
| 2025-12-08 | 9.60 | 9.55 | -0.05 | -0.52% | 9.49 | 9.65 | 33196 | 3170.90 | 1.06% |
| 2025-12-05 | 9.43 | 9.60 | 0.16 | 1.69% | 9.40 | 9.65 | 43654 | 4162.84 | 1.39% |
| 2025-12-04 | 9.80 | 9.44 | -0.40 | -4.07% | 9.44 | 9.84 | 66039 | 6320.38 | 2.10% |
| 2025-12-03 | 9.73 | 9.84 | 0.11 | 1.13% | 9.65 | 9.98 | 58280 | 5724.21 | 1.85% |
| 2025-12-02 | 9.65 | 9.73 | 0.05 | 0.52% | 9.62 | 9.76 | 26637 | 2585.09 | 0.85% |
| 2025-12-01 | 9.66 | 9.68 | 0.08 | 0.83% | 9.56 | 9.72 | 29878 | 2891.06 | 0.95% |
| 2025-11-28 | 9.46 | 9.60 | 0.09 | 0.95% | 9.41 | 9.63 | 25409 | 2425.24 | 0.81% |
| 2025-11-27 | 9.42 | 9.51 | 0.09 | 0.96% | 9.35 | 9.57 | 28286 | 2684.46 | 0.90% |
| 2025-11-26 | 9.50 | 9.42 | -0.06 | -0.63% | 9.40 | 9.59 | 28386 | 2691.91 | 0.90% |
| 2025-11-25 | 9.62 | 9.48 | -0.09 | -0.94% | 9.48 | 9.62 | 30698 | 2930.02 | 0.98% |
| 2025-11-24 | 9.52 | 9.57 | 0.15 | 1.59% | 9.47 | 9.67 | 35181 | 3370.04 | 1.12% |
| 2025-11-21 | 9.65 | 9.42 | -0.28 | -2.89% | 9.41 | 9.78 | 44571 | 4263.97 | 1.42% |
| 2025-11-20 | 9.79 | 9.70 | -0.10 | -1.02% | 9.64 | 9.86 | 34227 | 3324.55 | 1.09% |
| 2025-11-19 | 9.83 | 9.80 | -0.01 | -0.10% | 9.67 | 9.88 | 42386 | 4139.82 | 1.35% |
| 2025-11-18 | 9.84 | 9.81 | -0.03 | -0.30% | 9.73 | 9.86 | 33319 | 3262.45 | 1.06% |
| 2025-11-17 | 9.90 | 9.84 | -0.05 | -0.51% | 9.80 | 9.92 | 35243 | 3474.55 | 1.12% |
| 2025-11-14 | 9.83 | 9.89 | 0.01 | 0.10% | 9.83 | 10.00 | 39012 | 3877.53 | 1.24% |
| 2025-11-13 | 9.89 | 9.88 | 0.01 | 0.10% | 9.79 | 9.93 | 41729 | 4122.32 | 1.33% |
| 2025-11-12 | 9.87 | 9.87 | 0.00 | 0.00% | 9.83 | 9.92 | 36251 | 3578.65 | 1.15% |
| 2025-11-11 | 9.92 | 9.87 | -0.01 | -0.10% | 9.85 | 9.94 | 45217 | 4468.74 | 1.44% |
| 2025-11-10 | 9.76 | 9.88 | 0.11 | 1.13% | 9.69 | 9.91 | 54683 | 5378.49 | 1.74% |
| 2025-11-07 | 9.74 | 9.77 | 0.03 | 0.31% | 9.69 | 9.80 | 35164 | 3430.23 | 1.12% |
| 2025-11-06 | 9.69 | 9.74 | 0.07 | 0.72% | 9.64 | 9.74 | 27345 | 2655.65 | 0.87% |
| 2025-11-05 | 9.63 | 9.67 | 0.03 | 0.31% | 9.58 | 9.70 | 30394 | 2939.89 | 0.97% |
| 2025-11-04 | 9.65 | 9.64 | 0.00 | 0.00% | 9.57 | 9.68 | 25519 | 2457.17 | 0.81% |
| 2025-11-03 | 9.60 | 9.64 | 0.07 | 0.73% | 9.53 | 9.65 | 28509 | 2741.94 | 0.91% |
| 2025-10-31 | 9.47 | 9.57 | 0.10 | 1.06% | 9.45 | 9.61 | 33306 | 3182.57 | 1.06% |
| 2025-10-30 | 9.54 | 9.47 | -0.07 | -0.73% | 9.47 | 9.57 | 22134 | 2105.06 | 0.70% |
| 2025-10-29 | 9.60 | 9.54 | -0.06 | -0.63% | 9.44 | 9.60 | 27721 | 2638.47 | 0.88% |
| 2025-10-28 | 9.61 | 9.60 | -0.03 | -0.31% | 9.53 | 9.66 | 26241 | 2519.05 | 0.83% |
| 2025-10-27 | 9.57 | 9.63 | 0.05 | 0.52% | 9.51 | 9.66 | 30155 | 2891.22 | 0.96% |
| 2025-10-24 | 9.66 | 9.58 | -0.10 | -1.03% | 9.54 | 9.68 | 31918 | 3063.94 | 1.01% |
| 2025-10-23 | 9.55 | 9.68 | 0.13 | 1.36% | 9.50 | 9.68 | 32957 | 3167.87 | 1.05% |
| 2025-10-22 | 9.56 | 9.55 | -0.01 | -0.10% | 9.53 | 9.67 | 30854 | 2961.21 | 0.98% |
| 2025-10-21 | 9.47 | 9.56 | 0.13 | 1.38% | 9.42 | 9.57 | 29849 | 2842.60 | 0.95% |
| 2025-10-20 | 9.41 | 9.43 | 0.05 | 0.53% | 9.36 | 9.46 | 16582 | 1561.71 | 0.53% |
| 2025-10-17 | 9.51 | 9.38 | -0.13 | -1.37% | 9.37 | 9.53 | 26452 | 2501.63 | 0.84% |
| 2025-10-16 | 9.53 | 9.51 | -0.03 | -0.31% | 9.46 | 9.60 | 24378 | 2319.01 | 0.77% |
| 2025-10-15 | 9.46 | 9.54 | 0.08 | 0.85% | 9.42 | 9.57 | 30472 | 2901.83 | 0.97% |
| 2025-10-14 | 9.43 | 9.46 | 0.08 | 0.85% | 9.37 | 9.51 | 31021 | 2927.88 | 0.99% |
| 2025-10-13 | 9.23 | 9.38 | -0.13 | -1.37% | 9.20 | 9.40 | 28010 | 2609.70 | 0.89% |
克明食品(002661)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。
