| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 59.77 | 59.95 | 0.05 | 0.08% | 59.74 | 60.30 | 3432 | 2059.93 | 0.69% |
| 2025-06-19 | 60.11 | 59.90 | -0.44 | -0.73% | 59.75 | 60.23 | 4621 | 2770.38 | 0.93% |
| 2025-06-18 | 60.47 | 60.34 | 0.11 | 0.18% | 59.74 | 60.47 | 4380 | 2630.90 | 0.88% |
| 2025-06-17 | 60.56 | 60.23 | -0.32 | -0.53% | 60.03 | 60.78 | 8168 | 4923.32 | 1.64% |
| 2025-06-16 | 62.00 | 60.55 | -2.05 | -3.27% | 60.43 | 62.45 | 17096 | 10476.15 | 3.44% |
| 2025-06-13 | 63.97 | 62.60 | -0.89 | -1.40% | 62.36 | 66.60 | 11184 | 7116.26 | 2.25% |
| 2025-06-12 | 64.00 | 63.49 | -0.41 | -0.64% | 63.04 | 64.12 | 9101 | 5766.09 | 1.83% |
| 2025-06-11 | 65.61 | 65.65 | 0.05 | 0.08% | 65.18 | 66.00 | 7722 | 5071.33 | 1.55% |
| 2025-06-10 | 65.04 | 65.60 | 0.43 | 0.66% | 64.45 | 65.62 | 12522 | 8160.31 | 2.52% |
| 2025-06-09 | 63.70 | 65.17 | 1.47 | 2.31% | 63.25 | 65.39 | 13635 | 8775.00 | 2.74% |
| 2025-06-06 | 64.67 | 63.70 | -1.19 | -1.83% | 63.16 | 64.80 | 13628 | 8672.00 | 2.74% |
| 2025-06-05 | 66.60 | 64.89 | -1.81 | -2.71% | 64.67 | 66.68 | 18642 | 12163.48 | 3.75% |
| 2025-06-04 | 64.57 | 66.70 | 2.56 | 3.99% | 64.10 | 67.80 | 27934 | 18615.48 | 5.62% |
| 2025-06-03 | 63.50 | 64.14 | 0.14 | 0.22% | 63.12 | 64.85 | 9800 | 6288.04 | 1.97% |
| 2025-05-30 | 64.82 | 64.00 | -0.31 | -0.48% | 63.49 | 66.67 | 12654 | 8225.04 | 2.55% |
| 2025-05-29 | 64.59 | 64.31 | -0.34 | -0.53% | 63.50 | 64.59 | 8084 | 5168.28 | 1.63% |
| 2025-05-28 | 63.40 | 64.65 | 1.64 | 2.60% | 62.85 | 65.29 | 12975 | 8322.42 | 2.61% |
| 2025-05-27 | 63.00 | 63.01 | -0.28 | -0.44% | 62.68 | 63.96 | 10770 | 6818.79 | 2.17% |
| 2025-05-26 | 63.53 | 63.29 | -0.23 | -0.36% | 62.26 | 63.59 | 10580 | 6638.08 | 2.13% |
| 2025-05-23 | 66.11 | 63.52 | -2.48 | -3.76% | 63.13 | 66.25 | 17862 | 11474.72 | 3.59% |
| 2025-05-22 | 67.38 | 66.00 | -1.57 | -2.32% | 65.90 | 68.38 | 12933 | 8660.18 | 2.60% |
| 2025-05-21 | 67.50 | 67.57 | -0.53 | -0.78% | 66.60 | 68.62 | 14612 | 9843.88 | 2.94% |
| 2025-05-20 | 66.83 | 68.10 | 1.10 | 1.64% | 65.81 | 69.85 | 34587 | 23523.79 | 6.96% |
| 2025-05-19 | 63.74 | 67.00 | 3.25 | 5.10% | 63.48 | 67.17 | 26755 | 17495.01 | 5.38% |
| 2025-05-16 | 65.34 | 63.75 | -1.70 | -2.60% | 63.68 | 65.35 | 18290 | 11722.58 | 3.68% |
| 2025-05-15 | 65.30 | 65.45 | -0.14 | -0.21% | 65.17 | 65.90 | 7480 | 4901.75 | 1.51% |
| 2025-05-14 | 66.51 | 65.59 | -0.88 | -1.32% | 65.00 | 66.51 | 11777 | 7706.04 | 2.37% |
| 2025-05-13 | 66.94 | 66.47 | 0.14 | 0.21% | 66.05 | 67.12 | 12706 | 8456.25 | 2.56% |
| 2025-05-12 | 66.25 | 66.33 | 0.12 | 0.18% | 65.48 | 67.00 | 14266 | 9440.75 | 2.87% |
| 2025-05-09 | 66.00 | 66.21 | 0.39 | 0.59% | 65.50 | 67.32 | 16922 | 11225.88 | 3.41% |
| 2025-05-08 | 66.03 | 65.82 | -0.20 | -0.30% | 65.14 | 66.21 | 13415 | 8823.38 | 2.70% |
| 2025-05-07 | 66.83 | 66.02 | -0.22 | -0.33% | 65.55 | 68.80 | 24412 | 16266.35 | 4.91% |
| 2025-05-06 | 70.20 | 66.24 | -3.68 | -5.26% | 65.10 | 70.99 | 36753 | 24435.77 | 7.40% |
| 2025-04-30 | 71.10 | 69.92 | -1.32 | -1.85% | 69.45 | 71.83 | 12317 | 8644.88 | 2.48% |
| 2025-04-29 | 69.83 | 71.24 | 1.02 | 1.45% | 69.09 | 71.50 | 17008 | 11942.11 | 3.42% |
| 2025-04-28 | 74.60 | 70.22 | -4.31 | -5.78% | 69.20 | 74.63 | 20622 | 14588.75 | 4.15% |
| 2025-04-25 | 74.05 | 74.53 | 0.48 | 0.65% | 74.05 | 76.66 | 23481 | 17734.23 | 4.73% |
| 2025-04-24 | 70.62 | 74.05 | 2.84 | 3.99% | 70.62 | 78.33 | 39303 | 29567.77 | 7.91% |
| 2025-04-23 | 71.90 | 71.21 | -0.69 | -0.96% | 71.06 | 72.69 | 12446 | 8922.70 | 2.50% |
| 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% |
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。
