| 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 | 50.10 | 50.49 | 0.59 | 1.18% | 49.81 | 50.55 | 4298 | 2161.32 | 0.86% |
| 2026-03-24 | 49.98 | 49.90 | 0.89 | 1.82% | 49.00 | 50.08 | 5319 | 2635.68 | 1.07% |
| 2026-03-23 | 50.53 | 49.01 | -2.03 | -3.98% | 48.98 | 50.53 | 7639 | 3784.15 | 1.53% |
| 2026-03-20 | 52.50 | 51.04 | -1.36 | -2.60% | 50.81 | 52.59 | 6358 | 3268.09 | 1.27% |
| 2026-03-19 | 53.00 | 52.40 | -0.95 | -1.78% | 52.31 | 53.34 | 3792 | 2000.53 | 0.76% |
| 2026-03-18 | 53.35 | 53.35 | 0.18 | 0.34% | 52.66 | 53.44 | 5051 | 2674.19 | 1.01% |
| 2026-03-17 | 53.49 | 53.17 | -0.17 | -0.32% | 53.11 | 53.95 | 6464 | 3463.25 | 1.29% |
| 2026-03-16 | 53.25 | 53.34 | 0.41 | 0.77% | 52.86 | 53.35 | 3853 | 2044.49 | 0.77% |
| 2026-03-13 | 53.00 | 52.93 | -0.03 | -0.06% | 52.71 | 53.61 | 5620 | 2993.75 | 1.13% |
| 2026-03-12 | 53.15 | 52.96 | -0.20 | -0.38% | 52.80 | 53.49 | 4443 | 2357.86 | 0.89% |
| 2026-03-11 | 53.39 | 53.16 | -0.23 | -0.43% | 52.86 | 53.84 | 6339 | 3372.11 | 1.27% |
| 2026-03-10 | 53.04 | 53.39 | 0.58 | 1.10% | 52.81 | 53.46 | 4654 | 2475.71 | 0.93% |
| 2026-03-09 | 53.87 | 52.81 | -1.27 | -2.35% | 52.17 | 54.01 | 9190 | 4865.09 | 1.84% |
| 2026-03-06 | 53.00 | 54.08 | 0.98 | 1.85% | 53.00 | 54.16 | 5763 | 3105.16 | 1.15% |
| 2026-03-05 | 54.68 | 53.10 | -0.35 | -0.65% | 52.99 | 54.68 | 6769 | 3622.30 | 1.36% |
| 2026-03-04 | 54.74 | 53.45 | -1.34 | -2.45% | 53.05 | 54.74 | 9550 | 5122.66 | 1.91% |
| 2026-03-03 | 55.85 | 54.79 | -0.54 | -0.98% | 53.35 | 55.85 | 16097 | 8770.61 | 3.22% |
| 2026-03-02 | 56.98 | 55.33 | -2.17 | -3.77% | 55.10 | 56.98 | 11726 | 6552.07 | 2.35% |
| 2026-02-27 | 57.47 | 57.50 | 0.03 | 0.05% | 57.13 | 57.61 | 4138 | 2372.17 | 0.83% |
| 2026-02-26 | 56.72 | 57.47 | 0.75 | 1.32% | 56.48 | 57.59 | 8700 | 4971.28 | 1.74% |
| 2026-02-25 | 57.66 | 56.72 | -0.94 | -1.63% | 56.32 | 58.05 | 11223 | 6414.13 | 2.25% |
| 2026-02-24 | 58.21 | 57.66 | 0.04 | 0.07% | 57.21 | 58.28 | 6750 | 3880.33 | 1.35% |
| 2026-02-13 | 58.17 | 57.62 | -0.47 | -0.81% | 57.56 | 58.60 | 5367 | 3110.36 | 1.07% |
| 2026-02-12 | 59.16 | 58.09 | -0.89 | -1.51% | 58.00 | 59.18 | 7477 | 4367.72 | 1.50% |
| 2026-02-11 | 59.34 | 58.98 | -0.62 | -1.04% | 58.93 | 59.59 | 5372 | 3181.38 | 1.08% |
| 2026-02-10 | 60.11 | 59.60 | -0.45 | -0.75% | 58.72 | 60.35 | 10068 | 5964.44 | 2.02% |
| 2026-02-09 | 61.95 | 60.05 | -1.35 | -2.20% | 59.49 | 61.95 | 15214 | 9145.04 | 3.05% |
| 2026-02-06 | 61.27 | 61.40 | -0.40 | -0.65% | 60.70 | 62.20 | 7585 | 4656.51 | 1.52% |
| 2026-02-05 | 59.99 | 61.80 | 1.78 | 2.97% | 59.85 | 62.00 | 12688 | 7795.06 | 2.54% |
| 2026-02-04 | 59.72 | 60.02 | 0.31 | 0.52% | 59.48 | 60.30 | 6878 | 4116.04 | 1.38% |
| 2026-02-03 | 60.12 | 59.71 | -0.30 | -0.50% | 59.13 | 60.45 | 5977 | 3563.98 | 1.20% |
| 2026-02-02 | 59.35 | 60.01 | 0.66 | 1.11% | 58.90 | 60.87 | 11690 | 7030.21 | 2.34% |
| 2026-01-30 | 60.70 | 59.35 | -1.17 | -1.93% | 59.30 | 61.20 | 10960 | 6560.44 | 2.19% |
| 2026-01-29 | 60.00 | 60.52 | 0.34 | 0.56% | 59.70 | 60.53 | 9157 | 5499.51 | 1.83% |
| 2026-01-28 | 60.95 | 60.18 | -0.47 | -0.77% | 59.75 | 61.00 | 6968 | 4191.42 | 1.40% |
| 2026-01-27 | 61.18 | 60.65 | -0.51 | -0.83% | 60.39 | 61.96 | 7365 | 4489.94 | 1.47% |
| 2026-01-26 | 63.02 | 61.16 | -1.66 | -2.64% | 61.00 | 63.02 | 9045 | 5570.80 | 1.81% |
| 2026-01-23 | 62.70 | 62.82 | 0.03 | 0.05% | 61.70 | 63.00 | 9538 | 5952.07 | 1.91% |
| 2026-01-22 | 63.05 | 62.79 | 0.04 | 0.06% | 62.00 | 63.31 | 7118 | 4448.61 | 1.43% |
| 2026-01-21 | 62.50 | 62.75 | 0.22 | 0.35% | 61.50 | 63.17 | 11764 | 7357.62 | 2.36% |
| 2026-01-20 | 63.23 | 62.53 | -0.70 | -1.11% | 62.42 | 63.89 | 8223 | 5168.20 | 1.65% |
| 2026-01-19 | 62.10 | 63.23 | 1.13 | 1.82% | 61.62 | 64.50 | 14740 | 9347.28 | 2.95% |
| 2026-01-16 | 62.50 | 62.10 | -0.10 | -0.16% | 61.80 | 63.06 | 6699 | 4169.58 | 1.34% |
| 2026-01-15 | 62.51 | 62.20 | -0.38 | -0.61% | 61.30 | 63.27 | 11408 | 7086.24 | 2.28% |
| 2026-01-14 | 61.81 | 62.58 | 0.77 | 1.25% | 61.60 | 64.40 | 15951 | 10045.73 | 3.19% |
| 2026-01-13 | 63.19 | 61.81 | -1.37 | -2.17% | 61.55 | 63.30 | 15059 | 9365.55 | 3.02% |
| 2026-01-12 | 60.61 | 63.18 | 3.29 | 5.49% | 59.76 | 63.36 | 24570 | 15289.49 | 4.92% |
| 2026-01-09 | 59.94 | 59.89 | -0.24 | -0.40% | 59.60 | 60.68 | 10416 | 6267.38 | 2.09% |
| 2026-01-08 | 59.00 | 60.13 | 0.95 | 1.61% | 58.63 | 60.21 | 12859 | 7671.26 | 2.58% |
| 2026-01-07 | 58.28 | 59.18 | 0.89 | 1.53% | 58.03 | 59.99 | 13256 | 7844.97 | 2.65% |
| 2026-01-06 | 58.10 | 58.29 | 0.63 | 1.09% | 57.55 | 58.38 | 9068 | 5260.10 | 1.82% |
| 2026-01-05 | 56.97 | 57.66 | 0.75 | 1.32% | 56.66 | 57.94 | 7908 | 4549.39 | 1.58% |
| 2025-12-31 | 56.70 | 56.91 | 0.21 | 0.37% | 56.31 | 57.19 | 7487 | 4253.28 | 1.50% |
| 2025-12-30 | 57.43 | 56.70 | -0.57 | -1.00% | 56.50 | 57.77 | 9503 | 5396.92 | 1.90% |
| 2025-12-29 | 57.38 | 57.27 | -0.30 | -0.52% | 56.90 | 58.97 | 13357 | 7724.85 | 2.67% |
| 2025-12-26 | 57.74 | 57.57 | -0.47 | -0.81% | 57.40 | 58.10 | 6025 | 3479.78 | 1.21% |
| 2025-12-25 | 57.79 | 58.04 | 0.70 | 1.22% | 57.30 | 58.18 | 7739 | 4479.78 | 1.55% |
| 2025-12-24 | 58.39 | 57.34 | -1.09 | -1.87% | 57.20 | 58.40 | 10624 | 6122.33 | 2.13% |
| 2025-12-23 | 59.61 | 58.43 | -1.26 | -2.11% | 58.37 | 60.12 | 8322 | 4905.57 | 1.67% |
| 2025-12-22 | 59.65 | 59.69 | 0.04 | 0.07% | 58.64 | 60.00 | 9088 | 5392.60 | 1.82% |
| 2025-12-19 | 57.62 | 59.65 | 1.75 | 3.02% | 57.56 | 60.10 | 16507 | 9776.01 | 3.31% |
| 2025-12-18 | 57.39 | 57.90 | 0.47 | 0.82% | 56.90 | 58.62 | 9056 | 5257.40 | 1.81% |
| 2025-12-17 | 57.39 | 57.43 | 0.12 | 0.21% | 56.68 | 58.00 | 11905 | 6832.76 | 2.38% |
| 2025-12-16 | 56.79 | 57.31 | 0.53 | 0.93% | 56.42 | 57.65 | 11963 | 6851.95 | 2.40% |
| 2025-12-15 | 55.10 | 56.78 | 1.51 | 2.73% | 55.04 | 56.99 | 14687 | 8253.14 | 2.94% |
| 2025-12-12 | 56.67 | 55.27 | -1.38 | -2.44% | 55.13 | 56.68 | 17549 | 9763.69 | 3.51% |
| 2025-12-11 | 59.20 | 56.65 | -2.80 | -4.71% | 56.65 | 59.20 | 16860 | 9719.33 | 3.38% |
| 2025-12-10 | 59.82 | 59.45 | -0.42 | -0.70% | 58.71 | 60.12 | 10372 | 6161.70 | 2.08% |
| 2025-12-09 | 60.35 | 59.87 | -0.69 | -1.14% | 59.62 | 60.69 | 8735 | 5252.14 | 1.75% |
| 2025-12-08 | 60.91 | 60.56 | -0.31 | -0.51% | 60.40 | 61.45 | 10692 | 6503.73 | 2.14% |
| 2025-12-05 | 60.00 | 60.87 | 0.53 | 0.88% | 59.31 | 61.78 | 16660 | 10138.34 | 3.34% |
| 2025-12-04 | 60.09 | 60.34 | 0.93 | 1.57% | 60.00 | 64.70 | 26525 | 16420.03 | 5.31% |
| 2025-12-03 | 60.09 | 59.41 | -0.68 | -1.13% | 58.93 | 60.28 | 8979 | 5346.57 | 1.80% |
| 2025-12-02 | 60.40 | 60.09 | -0.46 | -0.76% | 59.76 | 60.48 | 8006 | 4807.17 | 1.60% |
| 2025-12-01 | 60.05 | 60.55 | 0.49 | 0.82% | 59.80 | 60.62 | 8954 | 5404.73 | 1.79% |
| 2025-11-28 | 59.35 | 60.06 | 1.06 | 1.80% | 59.00 | 60.29 | 9623 | 5751.43 | 1.93% |
| 2025-11-27 | 58.98 | 59.00 | 0.13 | 0.22% | 58.35 | 59.50 | 8295 | 4901.19 | 1.66% |
| 2025-11-26 | 59.82 | 58.87 | -0.95 | -1.59% | 58.38 | 60.79 | 14357 | 8525.19 | 2.88% |
| 2025-11-25 | 59.98 | 59.82 | 0.13 | 0.22% | 59.79 | 60.50 | 8934 | 5367.18 | 1.79% |
| 2025-11-24 | 59.35 | 59.69 | 0.44 | 0.74% | 59.24 | 60.26 | 7122 | 4253.89 | 1.43% |
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。
