| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 16.81 | 16.85 | 0.04 | 0.24% | 16.68 | 16.96 | 16341 | 2756.16 | 1.04% |
| 2025-10-14 | 16.64 | 16.81 | 0.18 | 1.08% | 16.62 | 16.88 | 18554 | 3111.16 | 1.19% |
| 2025-10-13 | 16.46 | 16.63 | -0.02 | -0.12% | 16.32 | 16.67 | 14747 | 2433.23 | 0.94% |
| 2025-10-10 | 16.45 | 16.65 | 0.17 | 1.03% | 16.42 | 16.72 | 13753 | 2290.42 | 0.88% |
| 2025-10-09 | 16.53 | 16.48 | -0.04 | -0.24% | 16.35 | 16.53 | 12218 | 2007.84 | 0.78% |
| 2025-09-30 | 16.57 | 16.52 | -0.06 | -0.36% | 16.45 | 16.61 | 9150 | 1512.35 | 0.58% |
| 2025-09-29 | 16.54 | 16.58 | 0.04 | 0.24% | 16.27 | 16.60 | 11397 | 1878.59 | 0.73% |
| 2025-09-26 | 16.52 | 16.54 | 0.02 | 0.12% | 16.35 | 16.62 | 10422 | 1721.93 | 0.67% |
| 2025-09-25 | 16.55 | 16.52 | -0.09 | -0.54% | 16.42 | 16.68 | 11625 | 1922.38 | 0.74% |
| 2025-09-24 | 16.54 | 16.61 | 0.06 | 0.36% | 16.45 | 16.73 | 12603 | 2093.26 | 0.81% |
| 2025-09-23 | 16.64 | 16.55 | -0.10 | -0.60% | 16.16 | 16.70 | 18113 | 2973.49 | 1.16% |
| 2025-09-22 | 17.00 | 16.65 | -0.28 | -1.65% | 16.57 | 17.00 | 14935 | 2494.10 | 0.95% |
| 2025-09-19 | 16.90 | 16.93 | 0.03 | 0.18% | 16.71 | 16.93 | 15487 | 2604.01 | 0.99% |
| 2025-09-18 | 17.19 | 16.90 | -0.32 | -1.86% | 16.76 | 17.22 | 22575 | 3837.41 | 1.44% |
| 2025-09-17 | 17.38 | 17.22 | -0.16 | -0.92% | 17.17 | 17.47 | 20582 | 3557.95 | 1.32% |
| 2025-09-16 | 17.35 | 17.38 | 0.07 | 0.40% | 17.19 | 17.40 | 16842 | 2916.18 | 1.08% |
| 2025-09-15 | 17.27 | 17.31 | 0.05 | 0.29% | 17.21 | 17.37 | 19815 | 3422.56 | 1.27% |
| 2025-09-12 | 17.44 | 17.26 | -0.18 | -1.03% | 17.25 | 17.50 | 20790 | 3604.12 | 1.33% |
| 2025-09-11 | 17.45 | 17.44 | -0.02 | -0.11% | 17.17 | 17.51 | 23345 | 4046.04 | 1.49% |
| 2025-09-10 | 17.31 | 17.46 | 0.15 | 0.87% | 17.26 | 17.50 | 20875 | 3636.01 | 1.33% |
| 2025-09-09 | 17.28 | 17.31 | -0.07 | -0.40% | 17.21 | 17.43 | 17325 | 2998.58 | 1.11% |
| 2025-09-08 | 17.08 | 17.38 | 0.41 | 2.42% | 17.01 | 17.42 | 30285 | 5237.12 | 1.94% |
| 2025-09-05 | 17.12 | 16.97 | -0.06 | -0.35% | 16.71 | 17.12 | 26296 | 4444.19 | 1.68% |
| 2025-09-04 | 16.78 | 17.03 | 0.37 | 2.22% | 16.63 | 17.20 | 39733 | 6754.13 | 2.54% |
| 2025-09-03 | 17.25 | 16.66 | -0.53 | -3.08% | 16.61 | 17.33 | 26688 | 4506.16 | 1.71% |
| 2025-09-02 | 17.38 | 17.19 | -0.13 | -0.75% | 17.08 | 17.42 | 22454 | 3861.35 | 1.43% |
| 2025-09-01 | 17.29 | 17.32 | 0.11 | 0.64% | 17.11 | 17.46 | 25349 | 4387.94 | 1.62% |
| 2025-08-29 | 17.26 | 17.21 | -0.05 | -0.29% | 17.17 | 17.62 | 31260 | 5438.24 | 2.00% |
| 2025-08-28 | 17.35 | 17.26 | -0.09 | -0.52% | 16.91 | 17.61 | 38606 | 6672.96 | 2.47% |
| 2025-08-27 | 17.70 | 17.35 | -0.36 | -2.03% | 17.35 | 17.71 | 34913 | 6118.24 | 2.23% |
| 2025-08-26 | 17.59 | 17.71 | 0.08 | 0.45% | 17.50 | 17.78 | 36412 | 6436.20 | 2.33% |
| 2025-08-25 | 17.54 | 17.63 | 0.12 | 0.69% | 17.38 | 17.67 | 42371 | 7433.64 | 2.71% |
| 2025-08-22 | 17.45 | 17.51 | -0.03 | -0.17% | 17.24 | 17.66 | 32102 | 5584.53 | 2.05% |
| 2025-08-21 | 17.63 | 17.54 | -0.09 | -0.51% | 17.45 | 17.66 | 30323 | 5323.79 | 1.94% |
| 2025-08-20 | 17.42 | 17.63 | 0.11 | 0.63% | 17.38 | 17.79 | 48636 | 8560.39 | 3.11% |
| 2025-08-19 | 17.28 | 17.52 | 0.27 | 1.57% | 17.22 | 17.55 | 40873 | 7106.36 | 2.61% |
| 2025-08-18 | 17.20 | 17.25 | 0.08 | 0.47% | 17.18 | 17.39 | 24462 | 4227.84 | 1.56% |
| 2025-08-15 | 17.07 | 17.17 | 0.07 | 0.41% | 17.00 | 17.22 | 24671 | 4230.41 | 1.58% |
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。
