| 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 | 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% |
| 2025-10-10 | 9.36 | 9.51 | 0.12 | 1.28% | 9.36 | 9.53 | 34106 | 3236.64 | 1.08% |
| 2025-10-09 | 9.36 | 9.39 | 0.00 | 0.00% | 9.25 | 9.41 | 24364 | 2273.07 | 0.77% |
| 2025-09-30 | 9.40 | 9.39 | -0.01 | -0.11% | 9.35 | 9.42 | 18843 | 1767.72 | 0.60% |
| 2025-09-29 | 9.38 | 9.40 | 0.02 | 0.21% | 9.23 | 9.40 | 24307 | 2268.08 | 0.77% |
| 2025-09-26 | 9.34 | 9.38 | 0.06 | 0.64% | 9.28 | 9.42 | 21554 | 2018.24 | 0.69% |
| 2025-09-25 | 9.45 | 9.32 | -0.13 | -1.38% | 9.28 | 9.48 | 24412 | 2283.92 | 0.78% |
| 2025-09-24 | 9.39 | 9.45 | 0.02 | 0.21% | 9.33 | 9.47 | 23523 | 2219.31 | 0.75% |
| 2025-09-23 | 9.46 | 9.43 | -0.01 | -0.11% | 9.22 | 9.46 | 39454 | 3676.46 | 1.25% |
| 2025-09-22 | 9.49 | 9.44 | -0.09 | -0.94% | 9.39 | 9.51 | 31477 | 2969.77 | 1.00% |
| 2025-09-19 | 9.64 | 9.53 | -0.11 | -1.14% | 9.50 | 9.64 | 46365 | 4423.61 | 1.47% |
| 2025-09-18 | 9.78 | 9.64 | -0.14 | -1.43% | 9.62 | 9.79 | 54042 | 5232.37 | 1.72% |
| 2025-09-17 | 9.84 | 9.78 | -0.06 | -0.61% | 9.77 | 9.85 | 32674 | 3199.43 | 1.04% |
| 2025-09-16 | 9.80 | 9.84 | 0.01 | 0.10% | 9.79 | 9.85 | 41550 | 4082.02 | 1.32% |
| 2025-09-15 | 9.81 | 9.83 | 0.03 | 0.31% | 9.75 | 9.85 | 40812 | 3999.06 | 1.30% |
| 2025-09-12 | 9.89 | 9.80 | -0.09 | -0.91% | 9.77 | 9.89 | 49406 | 4847.72 | 1.57% |
| 2025-09-11 | 9.81 | 9.89 | 0.04 | 0.41% | 9.77 | 9.89 | 41926 | 4124.29 | 1.33% |
| 2025-09-10 | 9.83 | 9.85 | 0.04 | 0.41% | 9.76 | 9.86 | 34005 | 3338.44 | 1.08% |
| 2025-09-09 | 9.89 | 9.81 | -0.05 | -0.51% | 9.77 | 9.89 | 38190 | 3749.05 | 1.21% |
| 2025-09-08 | 9.78 | 9.86 | 0.08 | 0.82% | 9.75 | 9.90 | 64381 | 6332.98 | 2.05% |
| 2025-09-05 | 9.81 | 9.78 | -0.03 | -0.31% | 9.61 | 9.98 | 79541 | 7745.77 | 2.53% |
| 2025-09-04 | 9.68 | 9.81 | 0.18 | 1.87% | 9.58 | 9.88 | 71924 | 7016.04 | 2.29% |
| 2025-09-03 | 9.90 | 9.63 | -0.24 | -2.43% | 9.61 | 9.94 | 67554 | 6572.47 | 2.15% |
| 2025-09-02 | 9.86 | 9.87 | 0.00 | 0.00% | 9.78 | 9.89 | 71813 | 7063.58 | 2.28% |
| 2025-09-01 | 10.05 | 9.87 | -0.21 | -2.08% | 9.83 | 10.15 | 129779 | 12862.77 | 4.13% |
| 2025-08-29 | 10.12 | 10.08 | -0.30 | -2.89% | 10.06 | 10.27 | 110192 | 11182.09 | 3.50% |
| 2025-08-28 | 10.45 | 10.38 | -0.08 | -0.76% | 10.11 | 10.56 | 69513 | 7191.31 | 2.21% |
| 2025-08-27 | 10.72 | 10.46 | -0.26 | -2.43% | 10.46 | 10.72 | 65479 | 6926.15 | 2.08% |
| 2025-08-26 | 10.60 | 10.72 | 0.08 | 0.75% | 10.51 | 10.80 | 64953 | 6948.07 | 2.06% |
| 2025-08-25 | 10.64 | 10.64 | 0.01 | 0.09% | 10.57 | 10.71 | 70843 | 7517.94 | 2.25% |
| 2025-08-22 | 10.74 | 10.63 | -0.08 | -0.75% | 10.47 | 10.78 | 69271 | 7323.35 | 2.20% |
| 2025-08-21 | 10.70 | 10.71 | -0.02 | -0.19% | 10.65 | 10.77 | 54698 | 5862.71 | 1.74% |
| 2025-08-20 | 10.58 | 10.73 | 0.18 | 1.71% | 10.50 | 10.73 | 69056 | 7354.67 | 2.19% |
| 2025-08-19 | 10.47 | 10.55 | 0.10 | 0.96% | 10.40 | 10.57 | 62252 | 6542.73 | 1.98% |
| 2025-08-18 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 10.55 | 63904 | 6691.77 | 2.03% |
| 2025-08-15 | 10.40 | 10.40 | -0.02 | -0.19% | 10.34 | 10.49 | 76528 | 7953.11 | 2.43% |
| 2025-08-14 | 10.63 | 10.42 | -0.21 | -1.98% | 10.41 | 10.70 | 58855 | 6208.90 | 1.87% |
| 2025-08-13 | 10.87 | 10.63 | -0.18 | -1.67% | 10.57 | 10.87 | 69170 | 7360.84 | 2.20% |
| 2025-08-12 | 11.03 | 10.81 | -0.09 | -0.83% | 10.75 | 11.06 | 64539 | 7003.85 | 2.05% |
| 2025-08-11 | 10.79 | 10.90 | 0.27 | 2.54% | 10.69 | 11.08 | 111181 | 12123.67 | 3.53% |
| 2025-08-08 | 10.44 | 10.63 | 0.18 | 1.72% | 10.41 | 10.68 | 53113 | 5594.04 | 1.69% |
| 2025-08-07 | 10.50 | 10.45 | -0.01 | -0.10% | 10.36 | 10.50 | 31914 | 3328.59 | 1.01% |
| 2025-08-06 | 10.47 | 10.46 | -0.02 | -0.19% | 10.36 | 10.54 | 27946 | 2911.49 | 0.89% |
| 2025-08-05 | 10.43 | 10.48 | 0.09 | 0.87% | 10.41 | 10.51 | 33824 | 3543.97 | 1.07% |
| 2025-08-04 | 10.35 | 10.39 | 0.05 | 0.48% | 10.25 | 10.44 | 35146 | 3647.60 | 1.12% |
| 2025-08-01 | 10.33 | 10.34 | 0.02 | 0.19% | 10.28 | 10.42 | 40569 | 4193.23 | 1.29% |
| 2025-07-31 | 10.60 | 10.32 | -0.26 | -2.46% | 10.30 | 10.61 | 53698 | 5575.66 | 1.71% |
| 2025-07-30 | 10.48 | 10.58 | 0.08 | 0.76% | 10.45 | 10.62 | 46625 | 4922.16 | 1.48% |
| 2025-07-29 | 10.62 | 10.50 | -0.08 | -0.76% | 10.41 | 10.67 | 44749 | 4688.03 | 1.42% |
| 2025-07-28 | 10.55 | 10.58 | 0.06 | 0.57% | 10.50 | 10.60 | 32131 | 3390.50 | 1.02% |
| 2025-07-25 | 10.63 | 10.52 | -0.05 | -0.47% | 10.50 | 10.67 | 33655 | 3560.50 | 1.07% |
| 2025-07-24 | 10.50 | 10.57 | 0.08 | 0.76% | 10.46 | 10.58 | 37867 | 3990.32 | 1.20% |
| 2025-07-23 | 10.59 | 10.49 | -0.08 | -0.76% | 10.46 | 10.63 | 40650 | 4286.86 | 1.29% |
| 2025-07-22 | 10.58 | 10.57 | -0.02 | -0.19% | 10.48 | 10.64 | 34638 | 3651.14 | 1.10% |
| 2025-07-21 | 10.44 | 10.59 | 0.15 | 1.44% | 10.44 | 10.61 | 43478 | 4588.66 | 1.38% |
| 2025-07-18 | 10.52 | 10.44 | -0.08 | -0.76% | 10.37 | 10.54 | 42515 | 4430.22 | 1.35% |
| 2025-07-17 | 10.52 | 10.52 | -0.02 | -0.19% | 10.49 | 10.63 | 35799 | 3776.51 | 1.14% |
| 2025-07-16 | 10.57 | 10.54 | 0.00 | 0.00% | 10.47 | 10.59 | 38447 | 4046.80 | 1.22% |
| 2025-07-15 | 10.65 | 10.54 | -0.15 | -1.40% | 10.46 | 10.71 | 47442 | 5002.84 | 1.51% |
| 2025-07-14 | 10.56 | 10.69 | 0.16 | 1.52% | 10.52 | 10.73 | 56856 | 6056.14 | 1.81% |
| 2025-07-11 | 10.57 | 10.53 | -0.01 | -0.09% | 10.47 | 10.67 | 54310 | 5737.83 | 1.73% |
| 2025-07-10 | 10.62 | 10.54 | -0.08 | -0.75% | 10.43 | 10.63 | 77727 | 8179.50 | 2.47% |
| 2025-07-09 | 10.40 | 10.62 | 0.23 | 2.21% | 10.36 | 10.77 | 100462 | 10618.63 | 3.19% |
| 2025-07-08 | 10.27 | 10.39 | 0.12 | 1.17% | 10.22 | 10.40 | 51446 | 5308.61 | 1.63% |
| 2025-07-07 | 10.18 | 10.27 | 0.10 | 0.98% | 10.16 | 10.27 | 40007 | 4085.62 | 1.27% |
| 2025-07-04 | 10.16 | 10.17 | 0.02 | 0.20% | 10.09 | 10.21 | 41827 | 4243.20 | 1.33% |
| 2025-07-03 | 10.07 | 10.15 | 0.03 | 0.30% | 10.07 | 10.18 | 31786 | 3223.44 | 1.01% |
| 2025-07-02 | 10.05 | 10.12 | 0.06 | 0.60% | 10.03 | 10.13 | 29335 | 2957.27 | 0.93% |
| 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% |
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。
