| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 9.94 | 10.07 | 0.09 | 0.90% | 9.91 | 10.07 | 37150 | 3711.62 | 1.14% |
| 2025-03-03 | 10.05 | 9.98 | 0.02 | 0.20% | 9.94 | 10.11 | 51232 | 5132.23 | 1.57% |
| 2025-02-28 | 10.00 | 9.96 | -0.07 | -0.70% | 9.93 | 10.13 | 65826 | 6604.23 | 2.02% |
| 2025-02-27 | 9.88 | 10.03 | 0.12 | 1.21% | 9.88 | 10.04 | 58865 | 5873.79 | 1.81% |
| 2025-02-26 | 9.85 | 9.91 | 0.08 | 0.81% | 9.83 | 9.91 | 34729 | 3429.29 | 1.07% |
| 2025-02-25 | 9.81 | 9.83 | -0.02 | -0.20% | 9.77 | 9.97 | 35418 | 3493.40 | 1.09% |
| 2025-02-24 | 9.82 | 9.85 | 0.02 | 0.20% | 9.80 | 10.03 | 43238 | 4288.14 | 1.34% |
| 2025-02-21 | 9.95 | 9.83 | -0.15 | -1.50% | 9.81 | 10.00 | 46714 | 4606.50 | 1.45% |
| 2025-02-20 | 10.01 | 9.98 | -0.04 | -0.40% | 9.97 | 10.19 | 51156 | 5152.94 | 1.58% |
| 2025-02-19 | 9.71 | 10.02 | 0.32 | 3.30% | 9.70 | 10.02 | 65064 | 6445.95 | 2.02% |
| 2025-02-18 | 9.87 | 9.70 | -0.16 | -1.62% | 9.69 | 9.91 | 46495 | 4552.40 | 1.44% |
| 2025-02-17 | 9.85 | 9.86 | -0.03 | -0.30% | 9.74 | 9.94 | 53669 | 5289.40 | 1.66% |
| 2025-02-14 | 10.09 | 9.89 | -0.13 | -1.30% | 9.86 | 10.09 | 57416 | 5710.71 | 1.78% |
| 2025-02-13 | 9.94 | 10.02 | 0.04 | 0.40% | 9.94 | 10.10 | 68870 | 6913.18 | 2.13% |
| 2025-02-12 | 9.93 | 9.98 | -0.02 | -0.20% | 9.89 | 10.05 | 44562 | 4446.53 | 1.38% |
| 2025-02-11 | 10.00 | 10.00 | 0.01 | 0.10% | 9.90 | 10.10 | 55530 | 5545.64 | 1.72% |
| 2025-02-10 | 9.75 | 9.99 | 0.24 | 2.46% | 9.73 | 10.02 | 67296 | 6633.31 | 2.08% |
| 2025-02-07 | 9.65 | 9.75 | 0.05 | 0.52% | 9.61 | 9.84 | 61899 | 6031.06 | 1.92% |
| 2025-02-06 | 9.66 | 9.70 | 0.00 | 0.00% | 9.52 | 9.73 | 54715 | 5270.49 | 1.69% |
| 2025-02-05 | 9.80 | 9.70 | 0.00 | 0.00% | 9.60 | 9.83 | 56698 | 5485.52 | 1.76% |
| 2025-01-27 | 9.85 | 9.70 | -0.08 | -0.82% | 9.70 | 10.02 | 49590 | 4894.03 | 1.54% |
| 2025-01-24 | 9.73 | 9.78 | -0.01 | -0.10% | 9.58 | 9.82 | 71220 | 6899.23 | 2.21% |
| 2025-01-23 | 9.99 | 9.79 | -0.17 | -1.71% | 9.70 | 10.12 | 119683 | 11880.71 | 3.71% |
| 2025-01-22 | 10.21 | 9.96 | -0.36 | -3.49% | 9.88 | 10.24 | 92752 | 9298.07 | 2.87% |
| 2025-01-21 | 10.26 | 10.32 | 0.06 | 0.58% | 10.11 | 10.41 | 90511 | 9254.89 | 2.80% |
| 2025-01-20 | 10.05 | 10.26 | 0.24 | 2.40% | 9.92 | 10.45 | 94454 | 9668.64 | 2.93% |
| 2025-01-17 | 9.89 | 10.02 | 0.03 | 0.30% | 9.79 | 10.04 | 46287 | 4613.62 | 1.43% |
| 2025-01-16 | 10.10 | 9.99 | -0.15 | -1.48% | 9.88 | 10.21 | 75164 | 7554.24 | 2.33% |
| 2025-01-15 | 9.99 | 10.14 | 0.08 | 0.80% | 9.96 | 10.30 | 90880 | 9209.65 | 2.82% |
| 2025-01-14 | 9.90 | 10.06 | 0.20 | 2.03% | 9.86 | 10.06 | 77403 | 7720.32 | 2.40% |
| 2025-01-13 | 9.74 | 9.86 | 0.13 | 1.34% | 9.43 | 9.86 | 44343 | 4283.84 | 1.37% |
| 2025-01-10 | 9.89 | 9.73 | -0.13 | -1.32% | 9.69 | 9.99 | 52986 | 5204.20 | 1.64% |
| 2025-01-09 | 9.95 | 9.86 | -0.01 | -0.10% | 9.86 | 10.20 | 55581 | 5557.78 | 1.72% |
| 2025-01-08 | 9.77 | 9.87 | 0.11 | 1.13% | 9.59 | 9.94 | 57028 | 5579.42 | 1.77% |
| 2025-01-07 | 9.64 | 9.76 | 0.21 | 2.20% | 9.51 | 9.77 | 47544 | 4596.15 | 1.47% |
| 2025-01-06 | 9.58 | 9.55 | -0.08 | -0.83% | 9.22 | 9.71 | 70467 | 6707.94 | 2.18% |
| 2025-01-03 | 10.20 | 9.63 | -0.50 | -4.94% | 9.59 | 10.27 | 112989 | 11107.37 | 3.50% |
| 2025-01-02 | 10.05 | 10.13 | 0.07 | 0.70% | 10.02 | 10.39 | 118336 | 12099.58 | 3.67% |
| 2024-12-31 | 10.04 | 10.06 | -0.02 | -0.20% | 10.04 | 10.28 | 73418 | 7460.39 | 2.27% |
| 2024-12-30 | 10.16 | 10.08 | -0.15 | -1.47% | 9.91 | 10.18 | 61172 | 6144.56 | 1.89% |
| 2024-12-27 | 9.90 | 10.23 | 0.29 | 2.92% | 9.86 | 10.28 | 102301 | 10344.22 | 3.17% |
| 2024-12-26 | 9.76 | 9.94 | 0.18 | 1.84% | 9.71 | 10.20 | 107518 | 10652.86 | 3.33% |
| 2024-12-25 | 9.85 | 9.76 | -0.10 | -1.01% | 9.53 | 9.88 | 67866 | 6565.33 | 2.10% |
| 2024-12-24 | 9.74 | 9.86 | 0.11 | 1.13% | 9.68 | 9.90 | 51431 | 5041.30 | 1.59% |
| 2024-12-23 | 10.16 | 9.75 | -0.41 | -4.04% | 9.70 | 10.18 | 88136 | 8716.07 | 2.73% |
| 2024-12-20 | 10.14 | 10.16 | 0.04 | 0.40% | 10.11 | 10.35 | 85101 | 8706.83 | 2.64% |
| 2024-12-19 | 10.21 | 10.12 | -0.17 | -1.65% | 9.99 | 10.29 | 100693 | 10164.29 | 3.12% |
| 2024-12-18 | 10.42 | 10.29 | -0.09 | -0.87% | 10.20 | 10.54 | 100649 | 10357.84 | 3.12% |
| 2024-12-17 | 11.03 | 10.38 | -0.64 | -5.81% | 10.38 | 11.07 | 204186 | 21574.71 | 6.33% |
| 2024-12-16 | 11.12 | 11.02 | -0.31 | -2.74% | 10.95 | 11.38 | 294489 | 32840.41 | 9.12% |
| 2024-12-13 | 11.49 | 11.33 | -0.26 | -2.24% | 11.13 | 12.17 | 481065 | 55452.80 | 14.90% |
| 2024-12-12 | 10.60 | 11.59 | 1.05 | 9.96% | 10.42 | 11.59 | 354812 | 39128.51 | 10.99% |
| 2024-12-11 | 10.10 | 10.54 | 0.29 | 2.83% | 10.01 | 10.66 | 231380 | 24120.81 | 7.17% |
| 2024-12-10 | 10.15 | 10.25 | 0.36 | 3.64% | 10.04 | 10.50 | 224623 | 23122.29 | 6.96% |
| 2024-12-09 | 9.84 | 9.89 | 0.04 | 0.41% | 9.73 | 9.94 | 57059 | 5609.70 | 1.77% |
| 2024-12-06 | 9.77 | 9.85 | 0.10 | 1.03% | 9.72 | 9.91 | 48425 | 4748.67 | 1.50% |
| 2024-12-05 | 9.80 | 9.75 | -0.05 | -0.51% | 9.64 | 9.80 | 41540 | 4044.58 | 1.29% |
| 2024-12-04 | 9.82 | 9.80 | -0.10 | -1.01% | 9.69 | 9.99 | 57945 | 5713.18 | 1.79% |
| 2024-12-03 | 9.98 | 9.90 | -0.08 | -0.80% | 9.83 | 10.00 | 54275 | 5369.61 | 1.68% |
| 2024-12-02 | 9.80 | 9.98 | 0.12 | 1.22% | 9.73 | 10.07 | 89121 | 8872.48 | 2.76% |
| 2024-11-29 | 9.76 | 9.86 | 0.16 | 1.65% | 9.71 | 9.95 | 93938 | 9278.06 | 2.91% |
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。
