| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-04 | 12.31 | 12.43 | 0.17 | 1.39% | 12.14 | 12.53 | 91314 | 11248.99 | 3.04% |
| 2025-09-03 | 12.48 | 12.26 | -0.19 | -1.53% | 12.25 | 12.52 | 71826 | 8849.81 | 2.39% |
| 2025-09-02 | 12.51 | 12.45 | -0.11 | -0.88% | 12.41 | 12.59 | 83280 | 10389.61 | 2.77% |
| 2025-09-01 | 12.47 | 12.56 | 0.03 | 0.24% | 12.37 | 12.59 | 68150 | 8527.37 | 2.27% |
| 2025-08-29 | 12.56 | 12.53 | -0.07 | -0.56% | 12.48 | 12.78 | 90566 | 11389.99 | 3.01% |
| 2025-08-28 | 12.83 | 12.60 | -0.21 | -1.64% | 12.23 | 12.86 | 199471 | 25055.89 | 6.64% |
| 2025-08-27 | 12.99 | 12.81 | -0.51 | -3.83% | 12.80 | 13.09 | 289711 | 37357.76 | 9.64% |
| 2025-08-26 | 13.38 | 13.32 | -0.03 | -0.22% | 13.31 | 13.59 | 162767 | 21802.53 | 5.42% |
| 2025-08-25 | 13.04 | 13.35 | 0.32 | 2.46% | 12.97 | 13.45 | 224602 | 29660.90 | 7.48% |
| 2025-08-22 | 13.04 | 13.03 | -0.02 | -0.15% | 12.93 | 13.13 | 107336 | 13953.21 | 3.57% |
| 2025-08-21 | 13.18 | 13.05 | -0.11 | -0.84% | 12.99 | 13.20 | 133886 | 17546.92 | 4.46% |
| 2025-08-20 | 12.90 | 13.16 | 0.23 | 1.78% | 12.80 | 13.17 | 204254 | 26656.69 | 6.80% |
| 2025-08-19 | 12.79 | 12.93 | 0.14 | 1.09% | 12.78 | 12.94 | 142696 | 18404.31 | 4.75% |
| 2025-08-18 | 12.71 | 12.79 | 0.06 | 0.47% | 12.70 | 12.83 | 96579 | 12326.78 | 3.22% |
| 2025-08-15 | 12.71 | 12.73 | 0.01 | 0.08% | 12.64 | 12.76 | 96810 | 12307.28 | 3.22% |
| 2025-08-14 | 12.86 | 12.72 | -0.14 | -1.09% | 12.70 | 12.93 | 95281 | 12213.27 | 3.17% |
| 2025-08-13 | 12.89 | 12.86 | 0.03 | 0.23% | 12.76 | 12.95 | 86506 | 11107.76 | 2.88% |
| 2025-08-12 | 12.78 | 12.83 | 0.04 | 0.31% | 12.75 | 12.93 | 82016 | 10546.18 | 2.73% |
| 2025-08-11 | 12.80 | 12.79 | -0.01 | -0.08% | 12.70 | 12.83 | 81430 | 10380.94 | 2.71% |
| 2025-08-08 | 12.87 | 12.80 | -0.11 | -0.85% | 12.78 | 12.93 | 62996 | 8083.45 | 2.10% |
| 2025-08-07 | 12.74 | 12.91 | 0.17 | 1.33% | 12.70 | 12.93 | 109145 | 14033.03 | 3.63% |
| 2025-08-06 | 12.80 | 12.74 | 0.01 | 0.08% | 12.65 | 12.84 | 52670 | 6694.10 | 1.75% |
| 2025-08-05 | 12.72 | 12.73 | 0.02 | 0.16% | 12.66 | 12.76 | 49285 | 6270.36 | 1.64% |
| 2025-08-04 | 12.61 | 12.71 | 0.03 | 0.24% | 12.54 | 12.76 | 43604 | 5532.25 | 1.45% |
| 2025-08-01 | 12.61 | 12.68 | 0.03 | 0.24% | 12.61 | 12.70 | 43634 | 5527.14 | 1.45% |
| 2025-07-31 | 12.89 | 12.65 | -0.33 | -2.54% | 12.60 | 12.96 | 134008 | 17057.99 | 4.46% |
| 2025-07-30 | 12.76 | 12.98 | 0.24 | 1.88% | 12.72 | 13.05 | 159511 | 20623.19 | 5.31% |
| 2025-07-29 | 12.82 | 12.74 | -0.08 | -0.62% | 12.65 | 12.85 | 67812 | 8610.42 | 2.26% |
| 2025-07-28 | 12.87 | 12.82 | -0.04 | -0.31% | 12.77 | 12.89 | 64088 | 8214.77 | 2.13% |
| 2025-07-25 | 12.95 | 12.86 | -0.10 | -0.77% | 12.81 | 12.95 | 79649 | 10256.28 | 2.65% |
| 2025-07-24 | 13.00 | 12.96 | 0.18 | 1.41% | 12.85 | 13.16 | 129468 | 16758.61 | 4.31% |
| 2025-07-23 | 12.96 | 12.78 | -0.17 | -1.31% | 12.77 | 13.02 | 96763 | 12475.88 | 3.22% |
| 2025-07-22 | 12.68 | 12.95 | 0.25 | 1.97% | 12.68 | 12.97 | 157568 | 20234.44 | 5.25% |
| 2025-07-21 | 12.59 | 12.70 | 0.11 | 0.87% | 12.54 | 12.70 | 93353 | 11799.21 | 3.11% |
| 2025-07-18 | 12.60 | 12.59 | -0.01 | -0.08% | 12.51 | 12.62 | 58028 | 7292.23 | 1.93% |
| 2025-07-17 | 12.61 | 12.60 | -0.03 | -0.24% | 12.53 | 12.74 | 87484 | 11025.03 | 2.91% |
| 2025-07-16 | 12.61 | 12.63 | -0.03 | -0.24% | 12.53 | 12.66 | 101351 | 12758.81 | 3.37% |
| 2025-07-15 | 12.92 | 12.66 | -0.26 | -2.01% | 12.45 | 12.94 | 152494 | 19339.24 | 5.08% |
| 2025-07-14 | 12.92 | 12.92 | 0.02 | 0.16% | 12.82 | 12.96 | 75403 | 9716.59 | 2.51% |
| 2025-07-11 | 12.91 | 12.90 | -0.05 | -0.39% | 12.86 | 12.97 | 64833 | 8360.00 | 2.16% |
| 2025-07-10 | 12.99 | 12.95 | 0.02 | 0.15% | 12.85 | 13.00 | 75692 | 9757.89 | 2.52% |
| 2025-07-09 | 12.95 | 12.93 | 0.00 | 0.00% | 12.90 | 13.11 | 84161 | 10939.17 | 2.80% |
| 2025-07-08 | 12.87 | 12.93 | 0.02 | 0.15% | 12.81 | 12.94 | 88607 | 11396.94 | 2.95% |
| 2025-07-07 | 12.90 | 12.91 | -0.01 | -0.08% | 12.83 | 13.01 | 80764 | 10415.77 | 2.69% |
| 2025-07-04 | 13.36 | 12.92 | -0.55 | -4.08% | 12.90 | 13.46 | 138767 | 18153.74 | 4.62% |
| 2025-07-03 | 13.35 | 13.47 | 0.15 | 1.13% | 13.23 | 13.66 | 94854 | 12749.10 | 3.16% |
| 2025-07-02 | 13.38 | 13.32 | 0.00 | 0.00% | 13.21 | 13.47 | 77869 | 10377.12 | 2.59% |
| 2025-07-01 | 13.20 | 13.32 | 0.09 | 0.68% | 13.15 | 13.35 | 72725 | 9649.62 | 2.42% |
| 2025-06-30 | 13.15 | 13.23 | 0.09 | 0.68% | 13.03 | 13.24 | 73367 | 9636.14 | 2.44% |
| 2025-06-27 | 13.05 | 13.14 | 0.09 | 0.69% | 12.99 | 13.19 | 63729 | 8366.63 | 2.12% |
| 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% |
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。
