| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 17.30 | 17.24 | -0.01 | -0.06% | 17.13 | 17.32 | 29007 | 4997.09 | 1.85% |
| 2025-07-08 | 16.97 | 17.25 | 0.23 | 1.35% | 16.89 | 17.32 | 36028 | 6156.02 | 2.30% |
| 2025-07-07 | 16.69 | 17.02 | 0.27 | 1.61% | 16.69 | 17.03 | 26797 | 4520.64 | 1.71% |
| 2025-07-04 | 16.64 | 16.75 | 0.06 | 0.36% | 16.54 | 16.77 | 20793 | 3467.67 | 1.33% |
| 2025-07-03 | 16.65 | 16.69 | 0.04 | 0.24% | 16.57 | 16.69 | 16917 | 2810.97 | 1.08% |
| 2025-07-02 | 16.70 | 16.65 | -0.04 | -0.24% | 16.54 | 16.77 | 20324 | 3379.18 | 1.30% |
| 2025-07-01 | 16.53 | 16.69 | 0.22 | 1.34% | 16.42 | 16.69 | 25342 | 4201.42 | 1.62% |
| 2025-06-30 | 16.46 | 16.47 | 0.06 | 0.37% | 16.32 | 16.52 | 16579 | 2725.78 | 1.06% |
| 2025-06-27 | 16.31 | 16.41 | 0.07 | 0.43% | 16.28 | 16.61 | 20644 | 3392.78 | 1.32% |
| 2025-06-26 | 16.39 | 16.34 | 0.03 | 0.18% | 16.22 | 16.43 | 20959 | 3422.75 | 1.34% |
| 2025-06-25 | 16.40 | 16.31 | 0.03 | 0.18% | 16.17 | 16.40 | 19003 | 3092.83 | 1.21% |
| 2025-06-24 | 16.08 | 16.28 | 0.23 | 1.43% | 16.00 | 16.37 | 19969 | 3236.24 | 1.28% |
| 2025-06-23 | 15.83 | 16.05 | 0.15 | 0.94% | 15.70 | 16.08 | 14087 | 2247.71 | 0.90% |
| 2025-06-20 | 15.90 | 15.90 | -0.03 | -0.19% | 15.90 | 16.06 | 13657 | 2179.36 | 0.87% |
| 2025-06-19 | 16.10 | 15.93 | -0.22 | -1.36% | 15.90 | 16.17 | 18068 | 2892.43 | 1.15% |
| 2025-06-18 | 16.31 | 16.15 | -0.34 | -2.06% | 16.09 | 16.43 | 32689 | 5296.01 | 2.09% |
| 2025-06-17 | 16.50 | 16.64 | 0.17 | 1.03% | 16.50 | 17.25 | 45147 | 7540.71 | 2.88% |
| 2025-06-16 | 16.39 | 16.47 | 0.07 | 0.43% | 16.33 | 16.55 | 20785 | 3422.04 | 1.33% |
| 2025-06-13 | 16.69 | 16.40 | -0.31 | -1.86% | 16.35 | 16.69 | 25376 | 4176.50 | 1.62% |
| 2025-06-12 | 16.88 | 16.71 | -0.23 | -1.36% | 16.55 | 16.91 | 36158 | 6037.31 | 2.31% |
| 2025-06-11 | 16.91 | 16.94 | -0.01 | -0.06% | 16.88 | 17.22 | 24627 | 4201.98 | 1.57% |
| 2025-06-10 | 17.03 | 16.95 | -0.05 | -0.29% | 16.73 | 17.17 | 33285 | 5639.05 | 2.13% |
| 2025-06-09 | 16.95 | 17.00 | 0.03 | 0.18% | 16.91 | 17.10 | 20104 | 3412.78 | 1.28% |
| 2025-06-06 | 17.12 | 16.97 | -0.18 | -1.05% | 16.85 | 17.17 | 24250 | 4108.07 | 1.55% |
| 2025-06-05 | 17.47 | 17.15 | -0.34 | -1.94% | 17.07 | 17.70 | 46441 | 8039.48 | 2.97% |
| 2025-06-04 | 17.14 | 17.49 | 0.27 | 1.57% | 17.02 | 17.54 | 42884 | 7430.33 | 2.74% |
| 2025-06-03 | 16.73 | 17.22 | 0.34 | 2.01% | 16.70 | 17.27 | 32323 | 5505.58 | 2.06% |
| 2025-05-30 | 17.14 | 16.88 | -0.28 | -1.63% | 16.83 | 17.28 | 38988 | 6619.64 | 2.49% |
| 2025-05-29 | 17.46 | 17.16 | -0.11 | -0.64% | 17.11 | 17.86 | 80136 | 13986.38 | 5.12% |
| 2025-05-28 | 17.00 | 17.27 | 0.27 | 1.59% | 16.66 | 17.42 | 77604 | 13390.75 | 4.96% |
| 2025-05-27 | 16.89 | 17.00 | 0.44 | 2.66% | 16.89 | 17.30 | 71381 | 12176.16 | 4.56% |
| 2025-05-26 | 16.21 | 16.56 | 0.32 | 1.97% | 16.14 | 16.60 | 29064 | 4779.84 | 1.86% |
| 2025-05-23 | 16.50 | 16.24 | -0.24 | -1.46% | 16.20 | 16.52 | 25371 | 4148.79 | 1.62% |
| 2025-05-22 | 16.75 | 16.48 | -0.39 | -2.31% | 16.41 | 16.99 | 34254 | 5700.49 | 2.19% |
| 2025-05-21 | 16.91 | 16.87 | -0.13 | -0.76% | 16.85 | 17.42 | 53756 | 9172.00 | 3.43% |
| 2025-05-20 | 16.97 | 17.00 | 0.06 | 0.35% | 16.80 | 17.10 | 47798 | 8110.85 | 3.05% |
| 2025-05-19 | 16.33 | 16.94 | 0.53 | 3.23% | 16.33 | 17.03 | 65035 | 10907.32 | 4.15% |
| 2025-05-16 | 16.50 | 16.41 | 0.06 | 0.37% | 16.31 | 16.74 | 52257 | 8609.25 | 3.34% |
| 2025-05-15 | 16.19 | 16.35 | 0.20 | 1.24% | 16.09 | 16.39 | 38179 | 6224.46 | 2.44% |
| 2025-05-14 | 16.23 | 16.15 | -0.07 | -0.43% | 15.96 | 16.26 | 28868 | 4637.56 | 1.84% |
| 2025-05-13 | 16.30 | 16.22 | 0.00 | 0.00% | 16.16 | 16.42 | 25391 | 4130.90 | 1.62% |
| 2025-05-12 | 16.35 | 16.22 | -0.06 | -0.37% | 16.12 | 16.38 | 24036 | 3895.88 | 1.54% |
| 2025-05-09 | 16.49 | 16.28 | -0.21 | -1.27% | 16.17 | 16.52 | 32322 | 5272.23 | 2.06% |
| 2025-05-08 | 16.29 | 16.49 | 0.15 | 0.92% | 16.21 | 16.53 | 35328 | 5797.01 | 2.26% |
| 2025-05-07 | 16.20 | 16.34 | 0.25 | 1.55% | 16.20 | 16.48 | 41755 | 6810.50 | 2.67% |
| 2025-05-06 | 16.03 | 16.09 | 0.11 | 0.69% | 15.95 | 16.17 | 45048 | 7232.58 | 2.88% |
| 2025-04-30 | 16.27 | 15.98 | -0.43 | -2.62% | 15.96 | 16.51 | 44451 | 7195.53 | 2.84% |
| 2025-04-29 | 16.14 | 16.41 | 0.21 | 1.30% | 16.14 | 16.48 | 30908 | 5062.11 | 1.97% |
| 2025-04-28 | 16.80 | 16.20 | -0.65 | -3.86% | 16.18 | 16.83 | 54810 | 8940.61 | 3.50% |
| 2025-04-25 | 16.79 | 16.85 | 0.05 | 0.30% | 16.79 | 17.23 | 39758 | 6744.40 | 2.54% |
| 2025-04-24 | 16.83 | 16.80 | -0.13 | -0.77% | 16.62 | 17.10 | 51202 | 8623.39 | 3.27% |
| 2025-04-23 | 17.49 | 16.93 | -0.59 | -3.37% | 16.86 | 17.54 | 74621 | 12756.30 | 4.77% |
| 2025-04-22 | 17.25 | 17.52 | 0.09 | 0.52% | 17.15 | 17.61 | 75873 | 13199.60 | 4.85% |
| 2025-04-21 | 16.87 | 17.43 | 0.40 | 2.35% | 16.81 | 17.52 | 85283 | 14753.51 | 5.45% |
| 2025-04-18 | 17.81 | 17.03 | -0.98 | -5.44% | 16.96 | 17.81 | 109774 | 18913.11 | 7.01% |
| 2025-04-17 | 17.90 | 18.01 | -0.23 | -1.26% | 17.60 | 18.35 | 134947 | 24236.16 | 8.62% |
| 2025-04-16 | 18.00 | 18.24 | -0.24 | -1.30% | 17.40 | 18.75 | 160247 | 28835.18 | 10.24% |
| 2025-04-15 | 19.50 | 18.48 | -1.36 | -6.85% | 18.38 | 19.90 | 217926 | 41515.16 | 13.92% |
| 2025-04-14 | 17.35 | 19.84 | 1.80 | 9.98% | 17.20 | 19.84 | 284342 | 53992.60 | 18.16% |
| 2025-04-11 | 18.19 | 18.04 | -0.15 | -0.82% | 17.08 | 18.66 | 192630 | 34301.00 | 12.30% |
| 2025-04-10 | 16.23 | 18.19 | 1.65 | 9.98% | 16.16 | 18.19 | 109129 | 19167.11 | 6.97% |
| 2025-04-09 | 15.97 | 16.54 | 0.38 | 2.35% | 15.34 | 16.65 | 68808 | 11017.54 | 4.39% |
| 2025-04-08 | 15.10 | 16.16 | 1.11 | 7.38% | 15.10 | 16.26 | 67279 | 10665.51 | 4.30% |
| 2025-04-07 | 15.50 | 15.05 | -1.32 | -8.06% | 14.74 | 16.06 | 56073 | 8632.95 | 3.58% |
| 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% |
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。
