| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.40 | 16.62 | 0.31 | 1.90% | 16.15 | 16.65 | 19327 | 3196.98 | 1.23% |
| 2026-03-24 | 15.97 | 16.31 | 0.64 | 4.08% | 15.73 | 16.45 | 26510 | 4254.92 | 1.69% |
| 2026-03-23 | 16.58 | 15.67 | -1.08 | -6.45% | 15.56 | 16.59 | 33844 | 5416.42 | 2.16% |
| 2026-03-20 | 17.39 | 16.75 | -0.48 | -2.79% | 16.68 | 17.40 | 27207 | 4614.76 | 1.74% |
| 2026-03-19 | 17.60 | 17.23 | -0.37 | -2.10% | 17.15 | 17.70 | 19603 | 3399.54 | 1.25% |
| 2026-03-18 | 17.60 | 17.60 | 0.14 | 0.80% | 17.31 | 17.66 | 15586 | 2724.25 | 1.00% |
| 2026-03-17 | 17.83 | 17.46 | -0.26 | -1.47% | 17.45 | 17.86 | 24051 | 4258.46 | 1.54% |
| 2026-03-16 | 17.47 | 17.72 | 0.18 | 1.03% | 17.47 | 17.82 | 18335 | 3245.06 | 1.17% |
| 2026-03-13 | 17.51 | 17.54 | 0.11 | 0.63% | 17.34 | 17.72 | 20274 | 3561.62 | 1.30% |
| 2026-03-12 | 17.78 | 17.43 | -0.28 | -1.58% | 17.40 | 17.78 | 15047 | 2635.81 | 0.96% |
| 2026-03-11 | 17.85 | 17.71 | -0.07 | -0.39% | 17.58 | 17.92 | 17258 | 3059.34 | 1.10% |
| 2026-03-10 | 17.61 | 17.78 | 0.35 | 2.01% | 17.45 | 17.81 | 20435 | 3614.65 | 1.31% |
| 2026-03-09 | 17.50 | 17.43 | -0.11 | -0.63% | 17.33 | 17.69 | 20524 | 3583.04 | 1.31% |
| 2026-03-06 | 16.85 | 17.54 | 0.66 | 3.91% | 16.83 | 17.59 | 30797 | 5336.63 | 1.97% |
| 2026-03-05 | 17.14 | 16.88 | -0.13 | -0.76% | 16.81 | 17.25 | 20062 | 3413.36 | 1.28% |
| 2026-03-04 | 17.18 | 17.01 | -0.17 | -0.99% | 16.93 | 17.25 | 26745 | 4562.32 | 1.71% |
| 2026-03-03 | 17.33 | 17.18 | -0.11 | -0.64% | 17.17 | 17.64 | 25563 | 4445.45 | 1.63% |
| 2026-03-02 | 17.55 | 17.29 | -0.41 | -2.32% | 17.14 | 17.74 | 28980 | 5027.18 | 1.85% |
| 2026-02-27 | 17.58 | 17.70 | 0.05 | 0.28% | 17.56 | 17.73 | 16311 | 2880.38 | 1.04% |
| 2026-02-26 | 17.76 | 17.65 | -0.11 | -0.62% | 17.54 | 17.89 | 16244 | 2868.49 | 1.04% |
| 2026-02-25 | 17.85 | 17.76 | -0.03 | -0.17% | 17.75 | 17.90 | 18060 | 3219.33 | 1.15% |
| 2026-02-24 | 17.69 | 17.79 | 0.22 | 1.25% | 17.57 | 17.83 | 22645 | 4009.00 | 1.45% |
| 2026-02-13 | 17.60 | 17.57 | -0.01 | -0.06% | 17.51 | 17.77 | 17363 | 3062.53 | 1.11% |
| 2026-02-12 | 17.84 | 17.58 | -0.24 | -1.35% | 17.49 | 17.92 | 18433 | 3249.75 | 1.18% |
| 2026-02-11 | 17.96 | 17.82 | -0.14 | -0.78% | 17.79 | 17.96 | 13776 | 2459.95 | 0.88% |
| 2026-02-10 | 17.94 | 17.96 | 0.01 | 0.06% | 17.78 | 18.03 | 21004 | 3763.20 | 1.34% |
| 2026-02-09 | 17.97 | 17.95 | 0.10 | 0.56% | 17.70 | 17.99 | 22949 | 4106.73 | 1.47% |
| 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% |
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。
