| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 73.36 | 71.90 | -1.70 | -2.31% | 71.50 | 73.95 | 16589 | 12018.80 | 3.34% |
| 2025-04-21 | 68.97 | 73.60 | -3.02 | -3.94% | 68.96 | 74.30 | 40724 | 29412.21 | 8.20% |
| 2025-04-18 | 80.10 | 76.62 | -3.56 | -4.44% | 76.60 | 80.37 | 18851 | 14631.54 | 3.79% |
| 2025-04-17 | 79.51 | 80.18 | 0.28 | 0.35% | 78.48 | 81.16 | 30370 | 24153.13 | 6.11% |
| 2025-04-16 | 80.54 | 79.90 | -3.10 | -3.73% | 78.71 | 82.90 | 23702 | 19018.52 | 4.77% |
| 2025-04-15 | 81.66 | 83.00 | 1.49 | 1.83% | 80.00 | 87.86 | 32255 | 26905.51 | 6.49% |
| 2025-04-14 | 80.52 | 81.51 | 0.41 | 0.51% | 79.14 | 83.80 | 15517 | 12708.38 | 3.12% |
| 2025-04-11 | 79.06 | 81.10 | 0.82 | 1.02% | 78.38 | 82.30 | 17379 | 13886.38 | 3.50% |
| 2025-04-10 | 76.99 | 80.28 | 1.51 | 1.92% | 76.02 | 82.18 | 23461 | 18639.61 | 4.72% |
| 2025-04-09 | 73.99 | 78.77 | 3.76 | 5.01% | 73.00 | 79.00 | 26047 | 19870.37 | 5.24% |
| 2025-04-08 | 70.06 | 75.01 | 5.27 | 7.56% | 69.74 | 75.66 | 25117 | 18441.84 | 5.06% |
| 2025-04-07 | 72.35 | 69.74 | -6.60 | -8.65% | 68.71 | 75.74 | 22858 | 16394.93 | 4.60% |
| 2025-04-03 | 73.82 | 76.34 | 2.17 | 2.93% | 73.15 | 77.81 | 27406 | 20859.35 | 5.52% |
| 2025-04-02 | 76.26 | 74.17 | -2.66 | -3.46% | 73.93 | 76.70 | 19814 | 14899.83 | 3.99% |
| 2025-04-01 | 72.90 | 76.83 | 3.93 | 5.39% | 72.90 | 78.00 | 27391 | 20805.76 | 5.51% |
| 2025-03-31 | 69.79 | 72.90 | 2.84 | 4.05% | 69.36 | 73.80 | 18983 | 13730.53 | 3.82% |
| 2025-03-28 | 71.17 | 70.06 | -1.51 | -2.11% | 69.40 | 71.98 | 6702 | 4719.42 | 1.35% |
| 2025-03-27 | 70.52 | 71.57 | 0.87 | 1.23% | 70.35 | 71.94 | 6352 | 4533.06 | 1.28% |
| 2025-03-26 | 70.00 | 70.70 | 0.40 | 0.57% | 69.72 | 70.79 | 5101 | 3589.68 | 1.03% |
| 2025-03-25 | 71.17 | 70.30 | -0.87 | -1.22% | 69.82 | 72.00 | 6721 | 4739.33 | 1.35% |
| 2025-03-24 | 69.03 | 71.17 | 1.82 | 2.62% | 69.00 | 71.38 | 12361 | 8737.48 | 2.49% |
| 2025-03-21 | 69.61 | 69.35 | -0.44 | -0.63% | 69.04 | 70.11 | 6301 | 4376.61 | 1.27% |
| 2025-03-20 | 70.19 | 69.79 | -0.44 | -0.63% | 69.61 | 70.68 | 7457 | 5213.76 | 1.50% |
| 2025-03-19 | 70.50 | 70.23 | -0.37 | -0.52% | 69.70 | 70.96 | 7806 | 5478.05 | 1.57% |
| 2025-03-18 | 71.48 | 70.60 | -0.64 | -0.90% | 70.20 | 71.66 | 10844 | 7657.63 | 2.18% |
| 2025-03-17 | 72.99 | 71.24 | -1.66 | -2.28% | 71.08 | 73.86 | 18472 | 13318.95 | 3.72% |
| 2025-03-14 | 67.99 | 72.90 | 5.13 | 7.57% | 67.62 | 73.00 | 31788 | 22552.93 | 6.40% |
| 2025-03-13 | 67.94 | 67.77 | -0.18 | -0.26% | 67.22 | 68.80 | 10593 | 7182.45 | 2.13% |
| 2025-03-12 | 69.40 | 67.95 | -1.43 | -2.06% | 67.79 | 70.39 | 12415 | 8497.18 | 2.50% |
| 2025-03-11 | 68.00 | 69.38 | 0.73 | 1.06% | 67.67 | 69.80 | 10244 | 7044.25 | 2.06% |
| 2025-03-10 | 68.69 | 68.65 | -0.12 | -0.17% | 67.61 | 69.37 | 15592 | 10619.18 | 3.14% |
| 2025-03-07 | 68.47 | 68.77 | 0.28 | 0.41% | 68.19 | 69.80 | 13307 | 9164.55 | 2.68% |
| 2025-03-06 | 69.25 | 68.49 | -0.77 | -1.11% | 67.85 | 69.48 | 19291 | 13187.75 | 3.88% |
| 2025-03-05 | 70.05 | 69.26 | -0.83 | -1.18% | 68.60 | 70.39 | 11053 | 7642.17 | 2.22% |
| 2025-03-04 | 71.32 | 70.09 | -1.73 | -2.41% | 69.02 | 71.80 | 17594 | 12322.42 | 3.54% |
| 2025-03-03 | 77.88 | 71.82 | -6.00 | -7.71% | 71.20 | 78.78 | 27678 | 20454.39 | 5.57% |
| 2025-02-28 | 78.11 | 77.82 | -0.59 | -0.75% | 77.00 | 80.50 | 10747 | 8437.12 | 2.16% |
| 2025-02-27 | 77.01 | 78.41 | 1.40 | 1.82% | 76.70 | 80.97 | 15503 | 12266.72 | 3.12% |
| 2025-02-26 | 76.77 | 77.01 | -0.17 | -0.22% | 75.80 | 77.58 | 10407 | 7986.44 | 2.09% |
| 2025-02-25 | 78.41 | 77.18 | -1.78 | -2.25% | 76.50 | 79.69 | 9937 | 7697.10 | 2.00% |
| 2025-02-24 | 76.86 | 78.96 | 2.16 | 2.81% | 76.00 | 79.50 | 10826 | 8445.38 | 2.18% |
| 2025-02-21 | 77.22 | 76.80 | -0.20 | -0.26% | 75.80 | 77.31 | 8053 | 6177.56 | 1.62% |
| 2025-02-20 | 75.37 | 77.00 | 1.88 | 2.50% | 74.90 | 77.10 | 8935 | 6830.77 | 1.80% |
| 2025-02-19 | 75.23 | 75.12 | -0.09 | -0.12% | 74.11 | 75.55 | 7901 | 5905.10 | 1.59% |
| 2025-02-18 | 76.35 | 75.21 | -1.18 | -1.54% | 74.66 | 76.96 | 9579 | 7277.69 | 1.93% |
| 2025-02-17 | 76.90 | 76.39 | -0.51 | -0.66% | 75.65 | 77.25 | 10366 | 7919.01 | 2.09% |
| 2025-02-14 | 77.67 | 76.90 | -1.55 | -1.98% | 76.67 | 78.47 | 7417 | 5726.34 | 1.49% |
| 2025-02-13 | 77.89 | 78.45 | 0.56 | 0.72% | 76.86 | 79.14 | 11578 | 9026.35 | 2.33% |
| 2025-02-12 | 80.79 | 77.89 | -3.18 | -3.92% | 77.23 | 80.79 | 19108 | 14932.35 | 3.85% |
| 2025-02-11 | 85.30 | 81.07 | -3.45 | -4.08% | 80.55 | 85.80 | 11029 | 9078.50 | 2.22% |
| 2025-02-10 | 83.86 | 84.52 | 0.32 | 0.38% | 82.63 | 85.88 | 7961 | 6697.34 | 1.60% |
| 2025-02-07 | 80.44 | 84.20 | 2.90 | 3.57% | 80.44 | 84.89 | 12484 | 10427.23 | 2.51% |
| 2025-02-06 | 78.54 | 81.30 | 2.59 | 3.29% | 77.04 | 81.42 | 14921 | 11804.70 | 3.00% |
| 2025-02-05 | 87.22 | 78.71 | -8.51 | -9.76% | 78.58 | 87.22 | 20514 | 16466.78 | 4.13% |
| 2025-01-27 | 86.13 | 87.22 | 1.09 | 1.27% | 85.74 | 89.38 | 8374 | 7339.14 | 1.69% |
| 2025-01-24 | 85.19 | 86.13 | 0.51 | 0.60% | 84.01 | 86.40 | 8173 | 7003.94 | 1.64% |
| 2025-01-23 | 88.68 | 85.62 | -2.03 | -2.32% | 84.84 | 88.80 | 14226 | 12220.31 | 2.86% |
| 2025-01-22 | 90.99 | 87.65 | -3.67 | -4.02% | 87.30 | 91.90 | 9524 | 8441.07 | 1.92% |
| 2025-01-21 | 88.61 | 91.32 | 2.83 | 3.20% | 88.01 | 92.30 | 10496 | 9513.27 | 2.11% |
| 2025-01-20 | 91.72 | 88.49 | -3.51 | -3.82% | 88.18 | 92.49 | 12710 | 11375.82 | 2.56% |
| 2025-01-17 | 88.36 | 92.00 | 3.32 | 3.74% | 87.40 | 93.45 | 9183 | 8363.06 | 1.85% |
| 2025-01-16 | 90.96 | 88.68 | -1.70 | -1.88% | 87.55 | 90.96 | 5832 | 5175.53 | 1.17% |
| 2025-01-15 | 90.75 | 90.38 | -0.19 | -0.21% | 89.16 | 92.47 | 8166 | 7448.22 | 1.64% |
| 2025-01-14 | 85.20 | 90.57 | 5.78 | 6.82% | 84.51 | 90.82 | 12028 | 10698.27 | 2.42% |
| 2025-01-13 | 83.84 | 84.79 | 0.50 | 0.59% | 83.03 | 85.58 | 9581 | 8090.55 | 1.93% |
| 2025-01-10 | 85.57 | 84.29 | -1.30 | -1.52% | 84.18 | 86.05 | 4498 | 3821.56 | 0.91% |
| 2025-01-09 | 86.42 | 85.59 | -1.61 | -1.85% | 84.86 | 87.41 | 6698 | 5755.80 | 1.35% |
| 2025-01-08 | 87.49 | 87.20 | -0.30 | -0.34% | 84.06 | 87.49 | 7994 | 6878.07 | 1.61% |
| 2025-01-07 | 85.67 | 87.50 | 1.48 | 1.72% | 84.62 | 87.69 | 11833 | 10180.81 | 2.38% |
| 2025-01-06 | 89.68 | 86.02 | -3.67 | -4.09% | 85.26 | 90.87 | 13198 | 11609.92 | 2.66% |
| 2025-01-03 | 92.72 | 89.69 | -1.38 | -1.52% | 88.50 | 92.72 | 14176 | 12803.03 | 2.85% |
| 2025-01-02 | 93.52 | 91.07 | -2.45 | -2.62% | 90.20 | 95.69 | 18536 | 17194.34 | 3.73% |
| 2024-12-31 | 89.21 | 93.52 | 4.13 | 4.62% | 88.01 | 95.98 | 18140 | 17044.08 | 3.65% |
| 2024-12-30 | 88.08 | 89.39 | 1.44 | 1.64% | 87.15 | 89.66 | 12847 | 11383.98 | 2.59% |
| 2024-12-27 | 88.25 | 87.95 | -0.64 | -0.72% | 86.66 | 88.76 | 5207 | 4557.43 | 1.05% |
| 2024-12-26 | 88.69 | 88.59 | -0.26 | -0.29% | 86.77 | 90.11 | 6232 | 5491.44 | 1.25% |
| 2024-12-25 | 88.00 | 88.85 | 0.07 | 0.08% | 87.01 | 90.79 | 10321 | 9141.24 | 2.08% |
| 2024-12-24 | 85.56 | 88.78 | 3.33 | 3.90% | 84.16 | 89.29 | 12089 | 10546.14 | 2.43% |
| 2024-12-23 | 88.27 | 85.45 | -3.26 | -3.67% | 85.22 | 89.95 | 9826 | 8553.80 | 1.98% |
| 2024-12-20 | 85.00 | 88.71 | 4.13 | 4.88% | 85.00 | 92.75 | 21792 | 19691.88 | 4.39% |
甘源食品(002991)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。
