| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-26 | 13.13 | 13.05 | -0.13 | -0.99% | 13.02 | 13.18 | 68383 | 8952.59 | 2.28% |
| 2025-06-25 | 13.19 | 13.18 | 0.06 | 0.46% | 13.00 | 13.23 | 68677 | 8998.95 | 2.29% |
| 2025-06-24 | 12.97 | 13.12 | 0.18 | 1.39% | 12.93 | 13.18 | 74561 | 9764.21 | 2.48% |
| 2025-06-23 | 12.79 | 12.94 | 0.04 | 0.31% | 12.75 | 13.00 | 62869 | 8102.06 | 2.09% |
| 2025-06-20 | 12.92 | 12.90 | -0.09 | -0.69% | 12.88 | 13.09 | 58886 | 7635.17 | 1.96% |
| 2025-06-19 | 13.44 | 12.99 | -0.55 | -4.06% | 12.94 | 13.49 | 126799 | 16643.14 | 4.22% |
| 2025-06-18 | 13.43 | 13.54 | 0.09 | 0.67% | 13.32 | 13.57 | 102233 | 13759.30 | 3.40% |
| 2025-06-17 | 13.47 | 13.45 | -0.02 | -0.15% | 13.28 | 13.52 | 77323 | 10372.52 | 2.57% |
| 2025-06-16 | 13.65 | 13.47 | -0.30 | -2.18% | 13.31 | 13.78 | 154962 | 20900.57 | 5.16% |
| 2025-06-13 | 14.26 | 13.77 | -0.59 | -4.11% | 13.64 | 14.36 | 146916 | 20368.04 | 4.89% |
| 2025-06-12 | 14.62 | 14.36 | -0.26 | -1.78% | 14.19 | 14.72 | 104703 | 15060.86 | 3.49% |
| 2025-06-11 | 14.70 | 14.62 | 0.04 | 0.27% | 14.47 | 14.78 | 87591 | 12826.23 | 2.92% |
| 2025-06-10 | 14.49 | 14.58 | 0.09 | 0.62% | 14.28 | 14.72 | 142960 | 20798.96 | 4.76% |
| 2025-06-09 | 14.48 | 14.49 | -0.06 | -0.41% | 14.30 | 14.60 | 117571 | 16987.71 | 3.91% |
| 2025-06-06 | 15.00 | 14.55 | -0.45 | -3.00% | 14.22 | 15.14 | 183863 | 26808.97 | 6.12% |
| 2025-06-05 | 15.85 | 15.00 | -0.65 | -4.15% | 14.95 | 16.15 | 190787 | 29379.26 | 6.35% |
| 2025-06-04 | 14.68 | 15.65 | 0.97 | 6.61% | 14.55 | 15.80 | 217257 | 33290.00 | 7.23% |
| 2025-06-03 | 14.11 | 14.68 | 0.45 | 3.16% | 14.05 | 14.93 | 135221 | 19674.42 | 4.50% |
| 2025-05-30 | 14.42 | 14.23 | -0.20 | -1.39% | 14.13 | 14.84 | 114963 | 16547.88 | 3.83% |
| 2025-05-29 | 14.88 | 14.43 | -0.64 | -4.25% | 14.39 | 15.06 | 151634 | 22122.19 | 5.05% |
| 2025-05-28 | 14.85 | 15.07 | 0.17 | 1.14% | 14.75 | 15.37 | 184875 | 27830.12 | 6.15% |
| 2025-05-27 | 14.46 | 14.90 | 0.43 | 2.97% | 14.28 | 15.03 | 203493 | 29941.15 | 6.77% |
| 2025-05-26 | 14.41 | 14.47 | 0.07 | 0.49% | 14.28 | 14.68 | 93826 | 13593.65 | 3.12% |
| 2025-05-23 | 14.74 | 14.40 | -0.35 | -2.37% | 14.36 | 14.90 | 153470 | 22382.77 | 5.11% |
| 2025-05-22 | 14.91 | 14.75 | -0.34 | -2.25% | 14.70 | 15.20 | 131905 | 19636.68 | 4.34% |
| 2025-05-21 | 15.02 | 15.09 | -0.28 | -1.82% | 14.61 | 15.49 | 302810 | 45315.12 | 9.96% |
| 2025-05-20 | 15.19 | 15.37 | 0.97 | 6.74% | 14.96 | 15.84 | 491834 | 75736.27 | 16.17% |
| 2025-05-19 | 13.90 | 14.40 | 0.49 | 3.52% | 13.87 | 14.90 | 253052 | 36491.82 | 8.32% |
| 2025-05-16 | 13.45 | 13.91 | 0.37 | 2.73% | 13.31 | 13.95 | 150418 | 20616.81 | 4.95% |
| 2025-05-15 | 13.61 | 13.54 | -0.08 | -0.59% | 13.43 | 13.65 | 99664 | 13479.09 | 3.28% |
| 2025-05-14 | 13.71 | 13.62 | -0.12 | -0.87% | 13.30 | 13.71 | 119135 | 16111.29 | 3.92% |
| 2025-05-13 | 13.67 | 13.74 | 0.02 | 0.15% | 13.48 | 13.90 | 118069 | 16174.54 | 3.88% |
| 2025-05-12 | 13.42 | 13.72 | 0.14 | 1.03% | 13.34 | 14.00 | 228797 | 31322.25 | 7.52% |
| 2025-05-09 | 12.80 | 13.58 | 0.76 | 5.93% | 12.73 | 13.79 | 279060 | 37085.94 | 9.18% |
| 2025-05-08 | 12.88 | 12.82 | -0.09 | -0.70% | 12.58 | 12.88 | 88350 | 11272.44 | 2.90% |
| 2025-05-07 | 12.93 | 12.91 | 0.08 | 0.62% | 12.78 | 13.10 | 116932 | 15113.99 | 3.84% |
| 2025-05-06 | 12.92 | 12.83 | -0.08 | -0.62% | 12.63 | 13.05 | 133789 | 17088.68 | 4.40% |
| 2025-04-30 | 13.14 | 12.91 | -0.29 | -2.20% | 12.90 | 13.36 | 122643 | 16092.31 | 4.03% |
| 2025-04-29 | 12.60 | 13.50 | 0.60 | 4.65% | 12.55 | 13.59 | 223384 | 29296.86 | 7.34% |
| 2025-04-28 | 13.46 | 12.90 | -0.63 | -4.66% | 12.88 | 13.47 | 165582 | 21585.03 | 5.44% |
| 2025-04-25 | 13.40 | 13.53 | 0.02 | 0.15% | 13.33 | 13.75 | 179268 | 24221.95 | 5.89% |
| 2025-04-24 | 13.48 | 13.51 | 0.04 | 0.30% | 13.33 | 13.96 | 243800 | 33235.62 | 8.02% |
| 2025-04-23 | 13.79 | 13.47 | -0.24 | -1.75% | 13.20 | 13.94 | 234050 | 31657.03 | 7.70% |
| 2025-04-22 | 13.71 | 13.71 | -0.25 | -1.79% | 13.50 | 13.88 | 225063 | 30700.32 | 7.40% |
| 2025-04-21 | 13.60 | 13.96 | -0.06 | -0.43% | 13.45 | 14.08 | 265522 | 36665.46 | 8.73% |
| 2025-04-18 | 14.45 | 14.02 | -0.45 | -3.11% | 13.81 | 14.45 | 315532 | 44292.89 | 10.37% |
| 2025-04-17 | 13.64 | 14.47 | 0.91 | 6.71% | 13.45 | 14.90 | 518073 | 73530.53 | 17.03% |
| 2025-04-16 | 13.68 | 13.56 | -0.43 | -3.07% | 13.38 | 14.11 | 424330 | 57798.86 | 13.95% |
| 2025-04-15 | 13.15 | 13.99 | 0.83 | 6.31% | 13.05 | 14.48 | 579222 | 81867.91 | 19.04% |
| 2025-04-14 | 13.00 | 13.16 | 0.20 | 1.54% | 12.96 | 13.33 | 148035 | 19460.28 | 4.87% |
| 2025-04-11 | 13.17 | 12.96 | -0.43 | -3.21% | 12.91 | 13.35 | 196029 | 25572.18 | 6.45% |
| 2025-04-10 | 12.95 | 13.39 | 0.05 | 0.37% | 12.95 | 13.79 | 303197 | 40542.86 | 9.97% |
| 2025-04-09 | 13.02 | 13.34 | -0.02 | -0.15% | 12.64 | 13.80 | 354157 | 46485.00 | 11.64% |
| 2025-04-08 | 12.49 | 13.36 | 1.10 | 8.97% | 12.41 | 13.49 | 370852 | 47951.05 | 12.19% |
| 2025-04-07 | 12.58 | 12.26 | -0.66 | -5.11% | 11.80 | 13.11 | 261012 | 32718.89 | 8.58% |
| 2025-04-03 | 12.30 | 12.92 | 0.46 | 3.69% | 12.30 | 13.17 | 237140 | 30176.94 | 7.80% |
| 2025-04-02 | 12.39 | 12.46 | 0.14 | 1.14% | 12.31 | 12.66 | 170625 | 21347.03 | 5.61% |
| 2025-04-01 | 11.82 | 12.32 | 0.50 | 4.23% | 11.78 | 12.46 | 167970 | 20541.22 | 5.52% |
| 2025-03-31 | 11.92 | 11.82 | -0.14 | -1.17% | 11.71 | 12.08 | 81572 | 9679.20 | 2.68% |
| 2025-03-28 | 12.04 | 11.96 | -0.03 | -0.25% | 11.94 | 12.20 | 93597 | 11310.07 | 3.08% |
| 2025-03-27 | 11.97 | 11.99 | -0.03 | -0.25% | 11.93 | 12.09 | 56202 | 6741.93 | 1.85% |
| 2025-03-26 | 12.05 | 12.02 | -0.07 | -0.58% | 11.86 | 12.10 | 66527 | 7973.90 | 2.19% |
| 2025-03-25 | 12.34 | 12.09 | -0.21 | -1.71% | 11.95 | 12.47 | 119916 | 14549.95 | 3.94% |
| 2025-03-24 | 12.05 | 12.30 | 0.17 | 1.40% | 12.01 | 12.32 | 107024 | 13025.71 | 3.52% |
| 2025-03-21 | 12.11 | 12.13 | -0.02 | -0.16% | 12.01 | 12.27 | 97301 | 11812.00 | 3.20% |
| 2025-03-20 | 12.18 | 12.15 | -0.02 | -0.16% | 12.12 | 12.31 | 54212 | 6605.67 | 1.78% |
| 2025-03-19 | 12.33 | 12.17 | -0.13 | -1.06% | 12.12 | 12.33 | 63218 | 7706.79 | 2.08% |
| 2025-03-18 | 12.33 | 12.30 | -0.03 | -0.24% | 12.19 | 12.38 | 77922 | 9542.97 | 2.56% |
| 2025-03-17 | 12.51 | 12.33 | -0.12 | -0.96% | 12.26 | 12.58 | 133563 | 16583.09 | 4.39% |
| 2025-03-14 | 12.11 | 12.45 | 0.34 | 2.81% | 12.05 | 12.48 | 192985 | 23821.13 | 6.35% |
| 2025-03-13 | 11.88 | 12.11 | 0.23 | 1.94% | 11.85 | 12.11 | 118224 | 14193.50 | 3.89% |
| 2025-03-12 | 11.95 | 11.88 | -0.07 | -0.59% | 11.81 | 12.08 | 77297 | 9216.11 | 2.54% |
| 2025-03-11 | 11.71 | 11.95 | 0.15 | 1.27% | 11.66 | 11.95 | 75582 | 8931.45 | 2.49% |
| 2025-03-10 | 11.68 | 11.80 | 0.13 | 1.11% | 11.62 | 11.80 | 71216 | 8331.06 | 2.34% |
| 2025-03-07 | 11.76 | 11.67 | -0.14 | -1.19% | 11.62 | 11.81 | 62868 | 7345.41 | 2.07% |
| 2025-03-06 | 11.64 | 11.81 | 0.16 | 1.37% | 11.53 | 11.88 | 86969 | 10169.26 | 2.86% |
| 2025-03-05 | 11.85 | 11.65 | -0.15 | -1.27% | 11.58 | 11.89 | 88839 | 10369.67 | 2.92% |
| 2025-03-04 | 12.02 | 11.80 | -0.28 | -2.32% | 11.71 | 12.03 | 103579 | 12234.57 | 3.41% |
| 2025-03-03 | 12.38 | 12.08 | -0.24 | -1.95% | 11.92 | 12.45 | 160444 | 19509.67 | 5.28% |
| 2025-02-28 | 11.82 | 12.32 | 0.47 | 3.97% | 11.68 | 12.49 | 251763 | 30694.89 | 8.28% |
劲仔食品(003000)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。
