| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 10.00 | 10.06 | 0.05 | 0.50% | 9.98 | 10.09 | 35379 | 3557.85 | 1.12% |
| 2025-06-30 | 9.97 | 10.01 | 0.04 | 0.40% | 9.94 | 10.04 | 35077 | 3506.15 | 1.11% |
| 2025-06-27 | 9.96 | 9.97 | 0.05 | 0.50% | 9.91 | 10.03 | 30557 | 3043.60 | 0.97% |
| 2025-06-26 | 9.92 | 9.92 | -0.03 | -0.30% | 9.90 | 9.98 | 33290 | 3310.68 | 1.06% |
| 2025-06-25 | 9.99 | 9.95 | -0.01 | -0.10% | 9.84 | 10.01 | 38476 | 3818.05 | 1.22% |
| 2025-06-24 | 9.86 | 9.96 | 0.11 | 1.12% | 9.81 | 9.99 | 31649 | 3137.64 | 1.01% |
| 2025-06-23 | 9.72 | 9.85 | 0.05 | 0.51% | 9.66 | 9.86 | 32615 | 3186.81 | 1.04% |
| 2025-06-20 | 9.81 | 9.80 | 0.00 | 0.00% | 9.78 | 9.89 | 24809 | 2439.63 | 0.79% |
| 2025-06-19 | 9.98 | 9.80 | -0.19 | -1.90% | 9.79 | 10.02 | 36905 | 3645.47 | 1.17% |
| 2025-06-18 | 10.03 | 9.99 | -0.05 | -0.50% | 9.95 | 10.07 | 29176 | 2914.61 | 0.93% |
| 2025-06-17 | 10.09 | 10.04 | -0.02 | -0.20% | 10.01 | 10.14 | 31720 | 3191.50 | 1.01% |
| 2025-06-16 | 10.10 | 10.06 | -0.05 | -0.49% | 10.03 | 10.15 | 37273 | 3757.83 | 1.18% |
| 2025-06-13 | 10.26 | 10.11 | -0.21 | -2.03% | 10.06 | 10.31 | 41921 | 4249.99 | 1.33% |
| 2025-06-12 | 10.40 | 10.32 | -0.08 | -0.77% | 10.26 | 10.45 | 35403 | 3655.76 | 1.12% |
| 2025-06-11 | 10.27 | 10.40 | 0.13 | 1.27% | 10.20 | 10.41 | 45664 | 4721.59 | 1.45% |
| 2025-06-10 | 10.31 | 10.27 | -0.09 | -0.87% | 10.13 | 10.40 | 42178 | 4331.57 | 1.34% |
| 2025-06-09 | 10.27 | 10.36 | 0.13 | 1.27% | 10.21 | 10.38 | 47862 | 4920.94 | 1.52% |
| 2025-06-06 | 10.33 | 10.23 | -0.08 | -0.78% | 10.19 | 10.50 | 51727 | 5309.24 | 1.64% |
| 2025-06-05 | 10.53 | 10.31 | -0.24 | -2.27% | 10.27 | 10.59 | 74054 | 7712.15 | 2.35% |
| 2025-06-04 | 10.23 | 10.55 | 0.30 | 2.93% | 10.21 | 10.56 | 83507 | 8706.06 | 2.65% |
| 2025-06-03 | 9.95 | 10.25 | 0.28 | 2.81% | 9.94 | 10.25 | 78311 | 7938.68 | 2.49% |
| 2025-05-30 | 10.03 | 9.97 | -0.05 | -0.50% | 9.97 | 10.14 | 63378 | 6371.32 | 2.01% |
| 2025-05-29 | 10.19 | 10.02 | -0.17 | -1.67% | 10.01 | 10.19 | 86153 | 8675.63 | 2.74% |
| 2025-05-28 | 10.18 | 10.19 | -0.02 | -0.20% | 10.14 | 10.26 | 43075 | 4399.19 | 1.37% |
| 2025-05-27 | 10.06 | 10.21 | 0.15 | 1.49% | 10.01 | 10.28 | 53947 | 5506.91 | 1.71% |
| 2025-05-26 | 9.96 | 10.06 | 0.10 | 1.00% | 9.94 | 10.18 | 47096 | 4745.53 | 1.50% |
| 2025-05-23 | 10.13 | 9.96 | -0.15 | -1.48% | 9.96 | 10.16 | 58616 | 5892.42 | 1.86% |
| 2025-05-22 | 10.37 | 10.11 | -0.26 | -2.51% | 10.11 | 10.43 | 45898 | 4695.25 | 1.46% |
| 2025-05-21 | 10.40 | 10.37 | -0.05 | -0.48% | 10.30 | 10.55 | 42318 | 4399.82 | 1.34% |
| 2025-05-20 | 10.24 | 10.42 | 0.17 | 1.66% | 10.24 | 10.50 | 63154 | 6560.52 | 2.01% |
| 2025-05-19 | 10.10 | 10.25 | 0.13 | 1.28% | 10.09 | 10.28 | 46577 | 4759.44 | 1.48% |
| 2025-05-16 | 10.10 | 10.12 | 0.02 | 0.20% | 9.99 | 10.15 | 45056 | 4533.74 | 1.43% |
| 2025-05-15 | 10.06 | 10.10 | 0.03 | 0.30% | 9.98 | 10.17 | 44655 | 4508.14 | 1.42% |
| 2025-05-14 | 10.16 | 10.07 | -0.09 | -0.89% | 9.98 | 10.18 | 53705 | 5400.15 | 1.71% |
| 2025-05-13 | 10.14 | 10.16 | 0.03 | 0.30% | 10.10 | 10.35 | 65413 | 6667.54 | 2.08% |
| 2025-05-12 | 10.50 | 10.13 | -0.29 | -2.78% | 10.07 | 10.53 | 102349 | 10410.95 | 3.25% |
| 2025-05-09 | 10.37 | 10.42 | 0.05 | 0.48% | 10.32 | 10.49 | 66270 | 6910.26 | 2.11% |
| 2025-05-08 | 10.35 | 10.37 | -0.04 | -0.38% | 10.28 | 10.43 | 57821 | 5980.41 | 1.84% |
| 2025-05-07 | 10.31 | 10.41 | 0.16 | 1.56% | 10.25 | 10.50 | 84923 | 8848.34 | 2.70% |
| 2025-05-06 | 10.12 | 10.25 | 0.12 | 1.18% | 10.04 | 10.25 | 86187 | 8740.06 | 2.74% |
| 2025-04-30 | 10.21 | 10.13 | -0.08 | -0.78% | 10.07 | 10.46 | 144198 | 14762.39 | 4.58% |
| 2025-04-29 | 10.73 | 10.48 | 0.28 | 2.75% | 10.38 | 11.14 | 216076 | 22895.06 | 6.86% |
| 2025-04-28 | 10.36 | 10.20 | -0.17 | -1.64% | 10.14 | 10.50 | 81292 | 8331.36 | 2.58% |
| 2025-04-25 | 10.24 | 10.37 | 0.20 | 1.97% | 10.20 | 10.50 | 119289 | 12389.83 | 3.79% |
| 2025-04-24 | 10.14 | 10.17 | 0.03 | 0.30% | 10.08 | 10.26 | 43115 | 4386.07 | 1.37% |
| 2025-04-23 | 10.41 | 10.14 | -0.21 | -2.03% | 10.10 | 10.46 | 60876 | 6206.42 | 1.93% |
| 2025-04-22 | 10.28 | 10.35 | 0.05 | 0.49% | 10.22 | 10.41 | 55410 | 5714.93 | 1.76% |
| 2025-04-21 | 10.08 | 10.30 | 0.19 | 1.88% | 10.00 | 10.35 | 76426 | 7832.32 | 2.43% |
| 2025-04-18 | 10.40 | 10.11 | -0.31 | -2.98% | 10.06 | 10.40 | 89739 | 9126.89 | 2.85% |
| 2025-04-17 | 10.37 | 10.42 | 0.07 | 0.68% | 10.21 | 10.50 | 103776 | 10765.57 | 3.30% |
| 2025-04-16 | 10.26 | 10.35 | -0.05 | -0.48% | 10.15 | 10.85 | 129971 | 13585.43 | 4.13% |
| 2025-04-15 | 10.18 | 10.40 | 0.11 | 1.07% | 10.05 | 10.58 | 163456 | 16938.38 | 5.19% |
| 2025-04-14 | 9.80 | 10.29 | 0.48 | 4.89% | 9.73 | 10.35 | 137147 | 13874.06 | 4.36% |
| 2025-04-11 | 9.79 | 9.81 | -0.06 | -0.61% | 9.65 | 9.88 | 75598 | 7387.46 | 2.40% |
| 2025-04-10 | 9.48 | 9.87 | 0.38 | 4.00% | 9.38 | 9.96 | 110737 | 10814.91 | 3.52% |
| 2025-04-09 | 9.21 | 9.49 | 0.12 | 1.28% | 8.94 | 9.56 | 103043 | 9567.58 | 3.27% |
| 2025-04-08 | 8.75 | 9.37 | 0.69 | 7.95% | 8.72 | 9.42 | 125864 | 11417.37 | 4.00% |
| 2025-04-07 | 9.40 | 8.68 | -0.94 | -9.77% | 8.66 | 9.45 | 99613 | 8945.70 | 3.16% |
| 2025-04-03 | 9.45 | 9.62 | 0.07 | 0.73% | 9.45 | 9.67 | 28874 | 2774.21 | 0.92% |
| 2025-04-02 | 9.60 | 9.55 | -0.06 | -0.62% | 9.52 | 9.66 | 20398 | 1954.97 | 0.65% |
| 2025-04-01 | 9.50 | 9.61 | 0.15 | 1.59% | 9.48 | 9.74 | 41689 | 4009.54 | 1.32% |
| 2025-03-31 | 9.58 | 9.46 | -0.15 | -1.56% | 9.38 | 9.60 | 39371 | 3734.00 | 1.25% |
| 2025-03-28 | 9.73 | 9.61 | -0.12 | -1.23% | 9.60 | 9.77 | 38609 | 3728.04 | 1.23% |
| 2025-03-27 | 9.80 | 9.73 | -0.06 | -0.61% | 9.69 | 9.86 | 37549 | 3666.40 | 1.19% |
| 2025-03-26 | 9.63 | 9.79 | 0.15 | 1.56% | 9.56 | 9.88 | 57141 | 5586.67 | 1.82% |
| 2025-03-25 | 9.66 | 9.64 | 0.05 | 0.52% | 9.48 | 9.69 | 56660 | 5427.21 | 1.80% |
| 2025-03-24 | 10.10 | 9.59 | -0.48 | -4.77% | 9.43 | 10.13 | 135848 | 13215.52 | 4.17% |
| 2025-03-21 | 10.16 | 10.07 | -0.17 | -1.66% | 10.01 | 10.28 | 49607 | 5024.45 | 1.52% |
| 2025-03-20 | 10.30 | 10.24 | -0.04 | -0.39% | 10.23 | 10.41 | 35919 | 3700.86 | 1.10% |
| 2025-03-19 | 10.32 | 10.28 | -0.06 | -0.58% | 10.23 | 10.35 | 33604 | 3453.16 | 1.03% |
| 2025-03-18 | 10.38 | 10.34 | 0.00 | 0.00% | 10.24 | 10.40 | 41693 | 4292.22 | 1.28% |
| 2025-03-17 | 10.49 | 10.34 | 0.01 | 0.10% | 10.28 | 10.50 | 95899 | 9941.39 | 2.95% |
| 2025-03-14 | 9.90 | 10.33 | 0.43 | 4.34% | 9.90 | 10.34 | 148763 | 15171.75 | 4.57% |
| 2025-03-13 | 9.89 | 9.90 | -0.02 | -0.20% | 9.78 | 9.95 | 35524 | 3500.52 | 1.09% |
| 2025-03-12 | 9.94 | 9.92 | -0.03 | -0.30% | 9.86 | 10.03 | 38879 | 3853.00 | 1.19% |
| 2025-03-11 | 9.82 | 9.95 | 0.07 | 0.71% | 9.76 | 9.96 | 32544 | 3212.04 | 1.00% |
| 2025-03-10 | 9.84 | 9.88 | 0.05 | 0.51% | 9.84 | 10.00 | 35759 | 3542.16 | 1.10% |
| 2025-03-07 | 9.83 | 9.83 | -0.03 | -0.30% | 9.80 | 9.90 | 46669 | 4589.51 | 1.43% |
| 2025-03-06 | 9.95 | 9.86 | -0.07 | -0.70% | 9.73 | 9.95 | 69729 | 6836.96 | 2.14% |
| 2025-03-05 | 10.13 | 9.93 | -0.14 | -1.39% | 9.87 | 10.14 | 40280 | 4008.16 | 1.24% |
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。
