| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.85 | 17.85 | -0.06 | -0.34% | 17.71 | 18.05 | 30565 | 5481.42 | 1.95% |
| 2026-02-05 | 17.72 | 17.91 | 0.10 | 0.56% | 17.71 | 18.16 | 32420 | 5829.13 | 2.07% |
| 2026-02-04 | 17.89 | 17.81 | 0.08 | 0.45% | 17.70 | 17.90 | 33275 | 5924.06 | 2.13% |
| 2026-02-03 | 17.53 | 17.73 | 0.25 | 1.43% | 17.48 | 17.77 | 33053 | 5838.86 | 2.11% |
| 2026-02-02 | 17.57 | 17.48 | -0.15 | -0.85% | 17.45 | 17.82 | 32435 | 5732.97 | 2.07% |
| 2026-01-30 | 17.29 | 17.63 | 0.28 | 1.61% | 17.21 | 17.63 | 38986 | 6828.59 | 2.49% |
| 2026-01-29 | 17.20 | 17.35 | 0.10 | 0.58% | 17.12 | 17.42 | 24140 | 4178.02 | 1.54% |
| 2026-01-28 | 17.31 | 17.25 | -0.08 | -0.46% | 17.21 | 17.45 | 21538 | 3726.16 | 1.38% |
| 2026-01-27 | 17.60 | 17.33 | -0.33 | -1.87% | 17.15 | 17.65 | 24942 | 4327.25 | 1.59% |
| 2026-01-26 | 17.68 | 17.66 | 0.01 | 0.06% | 17.41 | 17.68 | 22475 | 3952.55 | 1.44% |
| 2026-01-23 | 17.65 | 17.65 | 0.05 | 0.28% | 17.50 | 17.66 | 28259 | 4972.09 | 1.81% |
| 2026-01-22 | 17.44 | 17.60 | 0.16 | 0.92% | 17.40 | 17.62 | 24592 | 4310.45 | 1.57% |
| 2026-01-21 | 17.45 | 17.44 | -0.02 | -0.11% | 17.27 | 17.45 | 19469 | 3381.77 | 1.24% |
| 2026-01-20 | 17.46 | 17.46 | 0.00 | 0.00% | 17.36 | 17.49 | 22866 | 3984.16 | 1.46% |
| 2026-01-19 | 17.16 | 17.46 | 0.29 | 1.69% | 17.10 | 17.46 | 28719 | 4974.69 | 1.84% |
| 2026-01-16 | 17.21 | 17.17 | -0.05 | -0.29% | 17.15 | 17.28 | 21385 | 3676.46 | 1.37% |
| 2026-01-15 | 17.17 | 17.22 | -0.01 | -0.06% | 17.15 | 17.40 | 19289 | 3326.91 | 1.23% |
| 2026-01-14 | 17.32 | 17.23 | -0.10 | -0.58% | 17.06 | 17.38 | 40074 | 6921.42 | 2.56% |
| 2026-01-13 | 17.37 | 17.33 | -0.04 | -0.23% | 17.24 | 17.47 | 34752 | 6029.96 | 2.22% |
| 2026-01-12 | 17.59 | 17.37 | 0.12 | 0.70% | 17.20 | 17.59 | 33028 | 5720.56 | 2.11% |
| 2026-01-09 | 17.18 | 17.25 | 0.08 | 0.47% | 17.10 | 17.25 | 27550 | 4730.65 | 1.76% |
| 2026-01-08 | 17.01 | 17.17 | 0.11 | 0.64% | 16.93 | 17.17 | 24866 | 4244.71 | 1.59% |
| 2026-01-07 | 17.18 | 17.06 | -0.12 | -0.70% | 17.03 | 17.20 | 24532 | 4197.06 | 1.57% |
| 2026-01-06 | 17.07 | 17.18 | 0.12 | 0.70% | 17.00 | 17.18 | 29027 | 4970.49 | 1.85% |
| 2026-01-05 | 17.08 | 17.06 | 0.04 | 0.24% | 16.94 | 17.08 | 32776 | 5578.91 | 2.09% |
| 2025-12-31 | 16.98 | 17.02 | 0.04 | 0.24% | 16.85 | 17.07 | 21014 | 3563.54 | 1.34% |
| 2025-12-30 | 17.08 | 16.98 | -0.10 | -0.59% | 16.85 | 17.10 | 27532 | 4675.48 | 1.76% |
| 2025-12-29 | 17.26 | 17.08 | -0.22 | -1.27% | 16.96 | 17.29 | 32403 | 5532.44 | 2.07% |
| 2025-12-26 | 17.50 | 17.30 | -0.20 | -1.14% | 17.27 | 17.59 | 40216 | 7001.17 | 2.57% |
| 2025-12-25 | 17.66 | 17.50 | -0.16 | -0.91% | 17.40 | 17.69 | 35705 | 6259.58 | 2.28% |
| 2025-12-24 | 17.63 | 17.66 | -0.14 | -0.79% | 17.49 | 17.77 | 39101 | 6895.42 | 2.50% |
| 2025-12-23 | 18.19 | 17.80 | -0.20 | -1.11% | 17.62 | 18.31 | 61257 | 10925.78 | 3.91% |
| 2025-12-22 | 18.00 | 18.00 | -0.09 | -0.50% | 17.85 | 18.10 | 43032 | 7729.57 | 2.75% |
| 2025-12-19 | 17.47 | 18.09 | 0.60 | 3.43% | 17.39 | 18.10 | 70116 | 12525.55 | 4.48% |
| 2025-12-18 | 17.13 | 17.49 | 0.19 | 1.10% | 17.13 | 17.75 | 48133 | 8456.03 | 3.08% |
| 2025-12-17 | 17.45 | 17.30 | 0.00 | 0.00% | 16.95 | 17.49 | 51892 | 8935.85 | 3.32% |
| 2025-12-16 | 17.21 | 17.30 | -0.06 | -0.35% | 17.18 | 17.79 | 66727 | 11675.84 | 4.26% |
| 2025-12-15 | 16.92 | 17.36 | 0.52 | 3.09% | 16.92 | 17.47 | 66108 | 11449.84 | 4.22% |
| 2025-12-12 | 16.98 | 16.84 | -0.13 | -0.77% | 16.77 | 17.17 | 34282 | 5813.62 | 2.19% |
| 2025-12-11 | 17.58 | 16.97 | -0.55 | -3.14% | 16.90 | 17.58 | 65311 | 11191.53 | 4.17% |
| 2025-12-10 | 17.68 | 17.52 | -0.18 | -1.02% | 17.38 | 17.87 | 46956 | 8256.19 | 3.00% |
| 2025-12-09 | 17.73 | 17.70 | -0.07 | -0.39% | 17.51 | 17.91 | 56380 | 9990.15 | 3.60% |
| 2025-12-08 | 17.76 | 17.77 | 0.01 | 0.06% | 17.58 | 17.96 | 61321 | 10877.08 | 3.92% |
| 2025-12-05 | 17.49 | 17.76 | 0.16 | 0.91% | 17.18 | 17.81 | 75801 | 13331.32 | 4.84% |
| 2025-12-04 | 18.32 | 17.60 | -0.94 | -5.07% | 17.48 | 18.48 | 118561 | 21113.78 | 7.58% |
| 2025-12-03 | 18.90 | 18.54 | -0.23 | -1.23% | 18.32 | 18.97 | 103297 | 19114.27 | 6.60% |
| 2025-12-02 | 18.82 | 18.77 | -0.42 | -2.19% | 18.64 | 19.04 | 159627 | 30027.27 | 10.20% |
| 2025-12-01 | 19.71 | 19.19 | -0.84 | -4.19% | 18.80 | 19.71 | 268981 | 51437.99 | 17.19% |
| 2025-11-28 | 18.10 | 20.03 | 1.82 | 9.99% | 17.93 | 20.03 | 163370 | 32187.06 | 10.44% |
| 2025-11-27 | 17.92 | 18.21 | 0.34 | 1.90% | 17.70 | 18.40 | 42119 | 7626.73 | 2.69% |
| 2025-11-26 | 17.83 | 17.87 | 0.08 | 0.45% | 17.61 | 18.09 | 30484 | 5445.88 | 1.95% |
| 2025-11-25 | 18.00 | 17.79 | 0.10 | 0.57% | 17.60 | 18.05 | 32489 | 5771.16 | 2.08% |
| 2025-11-24 | 18.16 | 17.69 | 0.31 | 1.78% | 17.48 | 18.78 | 48769 | 8723.67 | 3.12% |
| 2025-11-21 | 17.75 | 17.38 | -0.51 | -2.85% | 17.17 | 18.20 | 36139 | 6378.14 | 2.31% |
| 2025-11-20 | 18.10 | 17.89 | -0.21 | -1.16% | 17.66 | 18.12 | 28761 | 5144.65 | 1.84% |
| 2025-11-19 | 18.35 | 18.10 | -0.25 | -1.36% | 17.95 | 18.50 | 25677 | 4660.23 | 1.64% |
| 2025-11-18 | 18.50 | 18.35 | -0.16 | -0.86% | 18.20 | 18.60 | 41529 | 7618.72 | 2.65% |
| 2025-11-17 | 17.98 | 18.51 | 0.53 | 2.95% | 17.98 | 18.68 | 70657 | 12984.14 | 4.51% |
| 2025-11-14 | 18.13 | 17.98 | -0.17 | -0.94% | 17.98 | 18.27 | 27874 | 5041.87 | 1.78% |
| 2025-11-13 | 18.06 | 18.15 | 0.05 | 0.28% | 17.81 | 18.20 | 29344 | 5293.35 | 1.88% |
| 2025-11-12 | 18.15 | 18.10 | -0.06 | -0.33% | 18.01 | 18.41 | 43274 | 7863.28 | 2.77% |
| 2025-11-11 | 18.06 | 18.16 | 0.23 | 1.28% | 17.87 | 18.27 | 49989 | 9038.18 | 3.19% |
| 2025-11-10 | 17.63 | 17.93 | 0.33 | 1.88% | 17.46 | 18.10 | 40636 | 7242.48 | 2.60% |
| 2025-11-07 | 17.70 | 17.60 | -0.05 | -0.28% | 17.58 | 17.74 | 30918 | 5456.78 | 1.98% |
| 2025-11-06 | 17.65 | 17.65 | 0.00 | 0.00% | 17.41 | 17.73 | 20017 | 3527.52 | 1.28% |
| 2025-11-05 | 17.50 | 17.65 | 0.11 | 0.63% | 17.45 | 17.69 | 27307 | 4809.55 | 1.74% |
| 2025-11-04 | 17.50 | 17.54 | 0.04 | 0.23% | 17.40 | 17.62 | 26413 | 4630.08 | 1.69% |
| 2025-11-03 | 17.57 | 17.50 | 0.17 | 0.98% | 17.36 | 17.61 | 26972 | 4725.04 | 1.72% |
| 2025-10-31 | 17.17 | 17.33 | 0.17 | 0.99% | 17.08 | 17.36 | 28732 | 4956.56 | 1.84% |
| 2025-10-30 | 17.10 | 17.16 | 0.06 | 0.35% | 17.06 | 17.41 | 33354 | 5751.04 | 2.13% |
| 2025-10-29 | 17.29 | 17.10 | -0.35 | -2.01% | 17.00 | 17.37 | 41190 | 7074.15 | 2.63% |
| 2025-10-28 | 17.42 | 17.45 | 0.03 | 0.17% | 17.34 | 18.30 | 69282 | 12227.95 | 4.43% |
| 2025-10-27 | 17.58 | 17.42 | 0.01 | 0.06% | 17.30 | 17.70 | 42874 | 7479.85 | 2.74% |
| 2025-10-24 | 17.60 | 17.41 | -0.19 | -1.08% | 17.17 | 17.97 | 57565 | 10064.65 | 3.68% |
| 2025-10-23 | 17.48 | 17.60 | 0.24 | 1.38% | 17.31 | 17.80 | 39815 | 6993.53 | 2.54% |
| 2025-10-22 | 17.30 | 17.36 | 0.05 | 0.29% | 17.27 | 17.76 | 48889 | 8552.63 | 3.12% |
| 2025-10-21 | 17.03 | 17.31 | 0.26 | 1.52% | 16.93 | 17.32 | 27051 | 4649.93 | 1.73% |
| 2025-10-20 | 16.78 | 17.05 | 0.37 | 2.22% | 16.69 | 17.08 | 21568 | 3647.94 | 1.38% |
| 2025-10-17 | 16.64 | 16.68 | -0.02 | -0.12% | 16.64 | 16.85 | 11892 | 1992.26 | 0.76% |
| 2025-10-16 | 16.78 | 16.70 | -0.15 | -0.89% | 16.68 | 16.93 | 11837 | 1985.74 | 0.76% |
燕塘乳业(002732)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。
