| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-27 | 11.58 | 11.85 | 0.28 | 2.42% | 11.51 | 11.85 | 117543 | 13802.40 | 3.86% |
| 2025-02-26 | 11.52 | 11.57 | 0.06 | 0.52% | 11.48 | 11.67 | 52474 | 6056.11 | 1.73% |
| 2025-02-25 | 11.66 | 11.51 | -0.23 | -1.96% | 11.48 | 11.76 | 59650 | 6904.46 | 1.96% |
| 2025-02-24 | 11.58 | 11.74 | 0.12 | 1.03% | 11.57 | 11.80 | 76523 | 8931.49 | 2.52% |
| 2025-02-21 | 11.84 | 11.62 | -0.17 | -1.44% | 11.54 | 11.84 | 79447 | 9233.27 | 2.61% |
| 2025-02-20 | 11.55 | 11.79 | 0.19 | 1.64% | 11.55 | 11.88 | 70557 | 8299.79 | 2.32% |
| 2025-02-19 | 11.48 | 11.60 | 0.16 | 1.40% | 11.44 | 11.60 | 53268 | 6145.02 | 1.75% |
| 2025-02-18 | 11.73 | 11.44 | -0.29 | -2.47% | 11.39 | 11.74 | 71757 | 8291.15 | 2.36% |
| 2025-02-17 | 11.67 | 11.73 | 0.08 | 0.69% | 11.53 | 11.73 | 55884 | 6496.83 | 1.84% |
| 2025-02-14 | 11.82 | 11.65 | -0.18 | -1.52% | 11.59 | 11.87 | 76917 | 8990.50 | 2.53% |
| 2025-02-13 | 11.95 | 11.83 | -0.12 | -1.00% | 11.81 | 12.00 | 62816 | 7484.48 | 2.07% |
| 2025-02-12 | 11.91 | 11.95 | -0.03 | -0.25% | 11.80 | 11.98 | 51296 | 6092.53 | 1.69% |
| 2025-02-11 | 12.00 | 11.98 | 0.08 | 0.67% | 11.84 | 12.08 | 84137 | 10056.20 | 2.77% |
| 2025-02-10 | 11.72 | 11.90 | 0.18 | 1.54% | 11.61 | 11.91 | 83657 | 9854.80 | 2.75% |
| 2025-02-07 | 11.67 | 11.72 | 0.05 | 0.43% | 11.59 | 11.89 | 96906 | 11377.72 | 3.19% |
| 2025-02-06 | 11.55 | 11.67 | 0.19 | 1.66% | 11.42 | 11.69 | 82817 | 9614.14 | 2.72% |
| 2025-02-05 | 12.31 | 11.48 | -0.83 | -6.74% | 11.42 | 12.31 | 164886 | 19219.43 | 5.42% |
| 2025-01-27 | 12.35 | 12.31 | 0.01 | 0.08% | 12.30 | 12.49 | 73547 | 9116.59 | 2.42% |
| 2025-01-24 | 12.26 | 12.30 | 0.00 | 0.00% | 12.12 | 12.34 | 72817 | 8928.35 | 2.39% |
| 2025-01-23 | 12.36 | 12.30 | 0.04 | 0.33% | 12.22 | 12.43 | 65511 | 8084.39 | 2.15% |
| 2025-01-22 | 12.44 | 12.26 | -0.27 | -2.15% | 12.23 | 12.50 | 70104 | 8628.40 | 2.30% |
| 2025-01-21 | 12.62 | 12.53 | -0.04 | -0.32% | 12.22 | 12.66 | 87115 | 10822.52 | 2.86% |
| 2025-01-20 | 12.78 | 12.57 | -0.14 | -1.10% | 12.50 | 12.84 | 92452 | 11707.39 | 3.04% |
| 2025-01-17 | 12.21 | 12.71 | 0.37 | 3.00% | 12.13 | 12.79 | 139106 | 17467.61 | 4.57% |
| 2025-01-16 | 12.39 | 12.34 | 0.03 | 0.24% | 12.16 | 12.65 | 88454 | 10968.21 | 2.91% |
| 2025-01-15 | 12.47 | 12.31 | -0.15 | -1.20% | 12.28 | 12.72 | 82499 | 10273.10 | 2.71% |
| 2025-01-14 | 12.00 | 12.46 | 0.50 | 4.18% | 12.00 | 12.48 | 117186 | 14420.11 | 3.85% |
| 2025-01-13 | 12.13 | 11.96 | -0.40 | -3.24% | 11.88 | 12.28 | 126165 | 15119.46 | 4.15% |
| 2025-01-10 | 12.90 | 12.36 | -0.53 | -4.11% | 12.32 | 12.90 | 148847 | 18731.30 | 4.89% |
| 2025-01-09 | 13.31 | 12.89 | -0.53 | -3.95% | 12.85 | 13.58 | 160080 | 20898.87 | 5.26% |
| 2025-01-08 | 13.25 | 13.42 | 0.02 | 0.15% | 12.82 | 13.60 | 143159 | 18848.89 | 4.71% |
| 2025-01-07 | 13.31 | 13.40 | 0.12 | 0.90% | 12.94 | 13.44 | 140899 | 18591.60 | 4.63% |
| 2025-01-06 | 13.60 | 13.28 | -0.44 | -3.21% | 13.09 | 13.96 | 166208 | 22412.93 | 5.46% |
| 2025-01-03 | 14.17 | 13.72 | -0.45 | -3.18% | 13.64 | 14.44 | 229548 | 31954.76 | 7.55% |
| 2025-01-02 | 13.59 | 14.17 | 0.47 | 3.43% | 13.58 | 14.91 | 379914 | 54829.21 | 12.49% |
| 2024-12-31 | 13.60 | 13.70 | 0.05 | 0.37% | 13.50 | 14.05 | 158681 | 21860.71 | 5.22% |
| 2024-12-30 | 13.80 | 13.65 | -0.18 | -1.30% | 13.51 | 14.07 | 134319 | 18435.65 | 4.42% |
| 2024-12-27 | 14.11 | 13.83 | -0.57 | -3.96% | 13.77 | 14.22 | 230197 | 32203.55 | 7.57% |
| 2024-12-26 | 13.71 | 14.40 | 0.63 | 4.58% | 13.58 | 15.15 | 269767 | 38722.34 | 8.87% |
| 2024-12-25 | 13.63 | 13.77 | 0.14 | 1.03% | 13.29 | 13.88 | 102294 | 13931.89 | 3.36% |
| 2024-12-24 | 13.22 | 13.63 | 0.50 | 3.81% | 13.03 | 13.72 | 104837 | 14072.74 | 3.45% |
| 2024-12-23 | 13.66 | 13.13 | -0.60 | -4.37% | 13.10 | 13.80 | 98646 | 13234.07 | 3.24% |
| 2024-12-20 | 13.28 | 13.73 | 0.53 | 4.02% | 13.27 | 14.07 | 212067 | 29343.43 | 6.97% |
| 2024-12-19 | 12.95 | 13.20 | 0.16 | 1.23% | 12.80 | 13.21 | 84775 | 11008.08 | 2.79% |
| 2024-12-18 | 13.20 | 13.04 | -0.08 | -0.61% | 12.96 | 13.26 | 64464 | 8436.16 | 2.12% |
| 2024-12-17 | 13.55 | 13.12 | -0.48 | -3.53% | 13.06 | 13.55 | 93034 | 12300.25 | 3.06% |
| 2024-12-16 | 13.99 | 13.60 | -0.21 | -1.52% | 13.49 | 13.99 | 128285 | 17582.93 | 4.22% |
| 2024-12-13 | 14.10 | 13.81 | -0.52 | -3.63% | 13.76 | 14.22 | 168724 | 23507.92 | 5.55% |
| 2024-12-12 | 14.00 | 14.33 | 0.50 | 3.62% | 13.73 | 14.47 | 279018 | 39311.50 | 9.17% |
| 2024-12-11 | 13.11 | 13.83 | 0.71 | 5.41% | 13.11 | 14.08 | 221656 | 30438.72 | 7.29% |
| 2024-12-10 | 13.49 | 13.12 | 0.24 | 1.86% | 13.09 | 13.88 | 219078 | 29502.97 | 7.20% |
| 2024-12-09 | 13.00 | 12.88 | -0.08 | -0.62% | 12.76 | 13.16 | 67472 | 8719.77 | 2.22% |
| 2024-12-06 | 12.88 | 12.96 | 0.08 | 0.62% | 12.69 | 13.02 | 84834 | 10935.08 | 2.79% |
| 2024-12-05 | 13.04 | 12.88 | -0.27 | -2.05% | 12.60 | 13.10 | 97074 | 12467.98 | 3.19% |
| 2024-12-04 | 12.95 | 13.15 | 0.12 | 0.92% | 12.88 | 13.53 | 132327 | 17578.51 | 4.35% |
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。
