| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.82 | 16.37 | 0.38 | 2.38% | 15.82 | 16.48 | 33202 | 5397.11 | 2.12% |
| 2025-04-02 | 16.05 | 15.99 | -0.06 | -0.37% | 15.90 | 16.12 | 15284 | 2447.55 | 0.98% |
| 2025-04-01 | 15.90 | 16.05 | 0.27 | 1.71% | 15.80 | 16.16 | 22231 | 3568.24 | 1.42% |
| 2025-03-31 | 16.50 | 15.78 | -0.69 | -4.19% | 15.60 | 16.50 | 38036 | 6047.72 | 2.43% |
| 2025-03-28 | 16.37 | 16.47 | 0.01 | 0.06% | 16.30 | 16.56 | 25215 | 4143.36 | 1.61% |
| 2025-03-27 | 16.58 | 16.46 | -0.12 | -0.72% | 16.40 | 16.69 | 23947 | 3953.85 | 1.53% |
| 2025-03-26 | 16.30 | 16.58 | 0.17 | 1.04% | 16.21 | 16.70 | 39029 | 6438.15 | 2.49% |
| 2025-03-25 | 16.32 | 16.41 | 0.21 | 1.30% | 16.01 | 16.58 | 49389 | 8058.68 | 3.15% |
| 2025-03-24 | 16.78 | 16.20 | -0.33 | -2.00% | 16.02 | 16.82 | 40552 | 6610.22 | 2.59% |
| 2025-03-21 | 16.91 | 16.53 | -0.55 | -3.22% | 16.51 | 17.15 | 67632 | 11368.30 | 4.32% |
| 2025-03-20 | 17.22 | 17.08 | -0.07 | -0.41% | 17.07 | 18.53 | 97783 | 17082.85 | 6.25% |
| 2025-03-19 | 17.27 | 17.15 | -0.37 | -2.11% | 17.03 | 17.70 | 62080 | 10715.71 | 3.97% |
| 2025-03-18 | 17.18 | 17.52 | 0.29 | 1.68% | 16.88 | 17.68 | 118358 | 20395.11 | 7.56% |
| 2025-03-17 | 17.42 | 17.23 | -0.15 | -0.86% | 17.18 | 18.18 | 170271 | 29866.62 | 10.88% |
| 2025-03-14 | 15.90 | 17.38 | 1.58 | 10.00% | 15.90 | 17.38 | 94250 | 15979.74 | 6.02% |
| 2025-03-13 | 15.78 | 15.80 | 0.02 | 0.13% | 15.60 | 15.85 | 13160 | 2070.53 | 0.84% |
| 2025-03-12 | 15.93 | 15.78 | -0.15 | -0.94% | 15.73 | 16.00 | 16015 | 2532.42 | 1.02% |
| 2025-03-11 | 15.69 | 15.93 | 0.19 | 1.21% | 15.59 | 15.94 | 13515 | 2131.71 | 0.86% |
| 2025-03-10 | 15.71 | 15.74 | 0.03 | 0.19% | 15.65 | 15.87 | 10871 | 1713.11 | 0.69% |
| 2025-03-07 | 15.80 | 15.71 | -0.08 | -0.51% | 15.65 | 15.85 | 11194 | 1763.41 | 0.71% |
| 2025-03-06 | 15.70 | 15.79 | 0.21 | 1.35% | 15.54 | 15.84 | 15391 | 2421.24 | 0.98% |
| 2025-03-05 | 15.70 | 15.58 | -0.20 | -1.27% | 15.40 | 15.86 | 13958 | 2169.93 | 0.89% |
| 2025-03-04 | 15.65 | 15.78 | 0.03 | 0.19% | 15.65 | 15.78 | 10750 | 1690.24 | 0.69% |
| 2025-03-03 | 15.90 | 15.75 | -0.11 | -0.69% | 15.65 | 15.99 | 21253 | 3363.54 | 1.36% |
| 2025-02-28 | 16.14 | 15.86 | -0.36 | -2.22% | 15.83 | 16.36 | 28158 | 4527.96 | 1.80% |
| 2025-02-27 | 15.90 | 16.22 | 0.40 | 2.53% | 15.84 | 16.45 | 39732 | 6409.42 | 2.54% |
| 2025-02-26 | 15.71 | 15.82 | 0.21 | 1.35% | 15.58 | 15.84 | 16546 | 2604.81 | 1.06% |
| 2025-02-25 | 15.55 | 15.61 | 0.05 | 0.32% | 15.45 | 15.76 | 15522 | 2428.58 | 0.99% |
| 2025-02-24 | 15.40 | 15.56 | 0.16 | 1.04% | 15.40 | 15.74 | 14558 | 2272.64 | 0.93% |
| 2025-02-21 | 15.50 | 15.40 | -0.14 | -0.90% | 15.34 | 15.59 | 14713 | 2272.17 | 0.94% |
| 2025-02-20 | 15.43 | 15.54 | 0.14 | 0.91% | 15.39 | 15.62 | 13249 | 2057.79 | 0.85% |
| 2025-02-19 | 15.27 | 15.40 | 0.14 | 0.92% | 15.20 | 15.44 | 9451 | 1451.76 | 0.60% |
| 2025-02-18 | 15.65 | 15.26 | -0.40 | -2.55% | 15.15 | 15.65 | 12568 | 1935.11 | 0.80% |
| 2025-02-17 | 15.44 | 15.66 | 0.14 | 0.90% | 15.40 | 15.69 | 15784 | 2452.41 | 1.01% |
| 2025-02-14 | 15.72 | 15.52 | -0.15 | -0.96% | 15.50 | 15.72 | 11126 | 1734.87 | 0.71% |
| 2025-02-13 | 15.72 | 15.67 | -0.05 | -0.32% | 15.65 | 15.83 | 11139 | 1753.78 | 0.71% |
| 2025-02-12 | 15.83 | 15.72 | -0.11 | -0.69% | 15.60 | 15.84 | 12728 | 1998.48 | 0.81% |
| 2025-02-11 | 15.70 | 15.83 | 0.16 | 1.02% | 15.65 | 16.04 | 25305 | 4013.30 | 1.62% |
| 2025-02-10 | 15.40 | 15.67 | 0.27 | 1.75% | 15.40 | 15.67 | 13603 | 2111.28 | 0.87% |
| 2025-02-07 | 15.33 | 15.40 | 0.10 | 0.65% | 15.24 | 15.47 | 14701 | 2261.40 | 0.94% |
| 2025-02-06 | 15.14 | 15.30 | 0.16 | 1.06% | 15.01 | 15.32 | 10223 | 1552.45 | 0.65% |
| 2025-02-05 | 15.35 | 15.14 | -0.14 | -0.92% | 15.05 | 15.37 | 11224 | 1701.31 | 0.72% |
| 2025-01-27 | 15.14 | 15.28 | 0.21 | 1.39% | 15.14 | 15.38 | 15173 | 2321.54 | 0.97% |
| 2025-01-24 | 15.13 | 15.07 | -0.06 | -0.40% | 14.98 | 15.15 | 13714 | 2066.16 | 0.88% |
| 2025-01-23 | 15.24 | 15.13 | 0.00 | 0.00% | 15.09 | 15.36 | 10268 | 1566.12 | 0.66% |
| 2025-01-22 | 15.32 | 15.13 | -0.19 | -1.24% | 15.06 | 15.32 | 8571 | 1296.31 | 0.55% |
| 2025-01-21 | 15.41 | 15.32 | -0.02 | -0.13% | 15.14 | 15.43 | 12174 | 1857.45 | 0.78% |
| 2025-01-20 | 15.24 | 15.34 | 0.15 | 0.99% | 15.13 | 15.44 | 11629 | 1783.06 | 0.74% |
| 2025-01-17 | 15.25 | 15.19 | -0.06 | -0.39% | 15.08 | 15.26 | 9804 | 1488.65 | 0.63% |
| 2025-01-16 | 15.20 | 15.25 | 0.02 | 0.13% | 15.02 | 15.42 | 17772 | 2707.07 | 1.14% |
| 2025-01-15 | 15.19 | 15.23 | 0.18 | 1.20% | 15.18 | 15.65 | 25676 | 3936.38 | 1.64% |
| 2025-01-14 | 14.73 | 15.05 | 0.33 | 2.24% | 14.73 | 15.05 | 20593 | 3077.70 | 1.32% |
| 2025-01-13 | 14.50 | 14.72 | 0.17 | 1.17% | 14.18 | 14.73 | 16187 | 2346.26 | 1.03% |
| 2025-01-10 | 14.89 | 14.55 | -0.40 | -2.68% | 14.54 | 14.96 | 17572 | 2579.66 | 1.12% |
| 2025-01-09 | 15.05 | 14.95 | -0.13 | -0.86% | 14.86 | 15.17 | 14289 | 2142.41 | 0.91% |
| 2025-01-08 | 15.00 | 15.08 | 0.01 | 0.07% | 14.70 | 15.20 | 15603 | 2341.29 | 1.00% |
| 2025-01-07 | 14.88 | 15.07 | 0.18 | 1.21% | 14.72 | 15.07 | 12639 | 1881.32 | 0.81% |
| 2025-01-06 | 14.93 | 14.89 | -0.05 | -0.33% | 14.35 | 15.07 | 19150 | 2828.12 | 1.22% |
| 2025-01-03 | 15.72 | 14.94 | -0.75 | -4.78% | 14.91 | 15.80 | 33096 | 5026.86 | 2.11% |
| 2025-01-02 | 15.70 | 15.69 | -0.02 | -0.13% | 15.54 | 16.17 | 23602 | 3747.73 | 1.51% |
| 2024-12-31 | 15.94 | 15.71 | -0.23 | -1.44% | 15.68 | 16.15 | 16238 | 2578.79 | 1.04% |
| 2024-12-30 | 16.20 | 15.94 | -0.42 | -2.57% | 15.83 | 16.26 | 21404 | 3414.52 | 1.37% |
| 2024-12-27 | 16.10 | 16.36 | 0.37 | 2.31% | 15.96 | 16.41 | 21202 | 3442.76 | 1.35% |
| 2024-12-26 | 15.92 | 15.99 | 0.00 | 0.00% | 15.92 | 16.20 | 14715 | 2368.05 | 0.94% |
| 2024-12-25 | 16.18 | 15.99 | -0.20 | -1.24% | 15.61 | 16.22 | 19454 | 3101.18 | 1.24% |
| 2024-12-24 | 16.00 | 16.19 | 0.21 | 1.31% | 15.86 | 16.24 | 21620 | 3471.81 | 1.38% |
| 2024-12-23 | 16.85 | 15.98 | -0.87 | -5.16% | 15.89 | 16.92 | 39075 | 6353.51 | 2.50% |
| 2024-12-20 | 16.65 | 16.85 | 0.12 | 0.72% | 16.65 | 17.06 | 22170 | 3740.13 | 1.42% |
| 2024-12-19 | 16.68 | 16.73 | -0.12 | -0.71% | 16.32 | 16.85 | 27073 | 4489.09 | 1.73% |
| 2024-12-18 | 17.10 | 16.85 | 0.00 | 0.00% | 16.67 | 17.23 | 26322 | 4463.83 | 1.68% |
| 2024-12-17 | 17.70 | 16.85 | -0.93 | -5.23% | 16.79 | 17.82 | 39004 | 6689.65 | 2.49% |
| 2024-12-16 | 18.00 | 17.78 | -0.26 | -1.44% | 17.70 | 18.20 | 32205 | 5760.27 | 2.06% |
| 2024-12-13 | 18.30 | 18.04 | -0.41 | -2.22% | 18.02 | 18.60 | 55781 | 10203.33 | 3.56% |
| 2024-12-12 | 17.77 | 18.45 | 0.64 | 3.59% | 17.66 | 18.70 | 83227 | 15227.14 | 5.32% |
| 2024-12-11 | 17.25 | 17.81 | 0.30 | 1.71% | 17.22 | 17.93 | 54103 | 9598.85 | 3.46% |
| 2024-12-10 | 17.55 | 17.51 | 0.50 | 2.94% | 17.31 | 18.13 | 81437 | 14403.09 | 5.20% |
| 2024-12-09 | 17.00 | 17.01 | 0.10 | 0.59% | 16.78 | 17.32 | 27548 | 4690.11 | 1.76% |
| 2024-12-06 | 16.78 | 16.91 | 0.22 | 1.32% | 16.64 | 17.10 | 21129 | 3566.41 | 1.35% |
| 2024-12-05 | 16.73 | 16.69 | -0.03 | -0.18% | 16.56 | 16.83 | 18705 | 3120.49 | 1.19% |
| 2024-12-04 | 16.90 | 16.72 | -0.29 | -1.70% | 16.64 | 17.15 | 25423 | 4290.39 | 1.62% |
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。
