| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.39 | 11.32 | -0.06 | -0.53% | 11.31 | 11.48 | 25040 | 2845.11 | 0.83% |
| 2025-12-11 | 11.70 | 11.38 | -0.27 | -2.32% | 11.38 | 11.70 | 43732 | 5014.55 | 1.46% |
| 2025-12-10 | 11.59 | 11.65 | 0.07 | 0.60% | 11.57 | 11.75 | 37050 | 4320.38 | 1.23% |
| 2025-12-09 | 11.55 | 11.58 | 0.02 | 0.17% | 11.49 | 11.68 | 35296 | 4087.09 | 1.18% |
| 2025-12-08 | 11.60 | 11.56 | -0.05 | -0.43% | 11.53 | 11.67 | 25915 | 2997.69 | 0.86% |
| 2025-12-05 | 11.50 | 11.61 | 0.08 | 0.69% | 11.41 | 11.65 | 33449 | 3864.31 | 1.11% |
| 2025-12-04 | 11.71 | 11.53 | -0.24 | -2.04% | 11.50 | 11.79 | 49032 | 5671.68 | 1.63% |
| 2025-12-03 | 11.66 | 11.77 | 0.05 | 0.43% | 11.58 | 11.80 | 36973 | 4319.54 | 1.23% |
| 2025-12-02 | 11.78 | 11.72 | -0.03 | -0.26% | 11.60 | 11.83 | 31678 | 3708.09 | 1.05% |
| 2025-12-01 | 11.66 | 11.75 | 0.09 | 0.77% | 11.65 | 11.78 | 28906 | 3389.47 | 0.96% |
| 2025-11-28 | 11.52 | 11.66 | 0.15 | 1.30% | 11.49 | 11.68 | 37249 | 4322.19 | 1.24% |
| 2025-11-27 | 11.56 | 11.51 | -0.01 | -0.09% | 11.50 | 11.62 | 29510 | 3411.45 | 0.98% |
| 2025-11-26 | 11.49 | 11.52 | 0.03 | 0.26% | 11.46 | 11.62 | 29777 | 3431.11 | 0.99% |
| 2025-11-25 | 11.56 | 11.49 | 0.00 | 0.00% | 11.47 | 11.56 | 32506 | 3743.89 | 1.08% |
| 2025-11-24 | 11.49 | 11.49 | 0.00 | 0.00% | 11.42 | 11.62 | 38275 | 4395.16 | 1.27% |
| 2025-11-21 | 11.79 | 11.49 | -0.37 | -3.12% | 11.27 | 11.91 | 71013 | 8252.75 | 2.36% |
| 2025-11-20 | 12.16 | 11.86 | -0.39 | -3.18% | 11.86 | 12.18 | 80894 | 9678.23 | 2.69% |
| 2025-11-19 | 12.08 | 12.25 | 0.17 | 1.41% | 11.98 | 12.48 | 84489 | 10280.24 | 2.81% |
| 2025-11-18 | 12.17 | 12.08 | -0.14 | -1.15% | 12.03 | 12.22 | 38402 | 4644.66 | 1.28% |
| 2025-11-17 | 12.20 | 12.22 | 0.04 | 0.33% | 12.16 | 12.27 | 39450 | 4811.63 | 1.31% |
| 2025-11-14 | 12.26 | 12.18 | -0.15 | -1.22% | 12.18 | 12.42 | 52103 | 6390.04 | 1.74% |
| 2025-11-13 | 12.28 | 12.33 | 0.03 | 0.24% | 12.17 | 12.35 | 57558 | 7051.81 | 1.92% |
| 2025-11-12 | 12.36 | 12.30 | -0.05 | -0.40% | 12.27 | 12.43 | 62307 | 7683.29 | 2.07% |
| 2025-11-11 | 12.35 | 12.35 | 0.03 | 0.24% | 12.26 | 12.45 | 72538 | 8952.34 | 2.42% |
| 2025-11-10 | 12.05 | 12.32 | 0.22 | 1.82% | 12.04 | 12.35 | 96703 | 11847.97 | 3.22% |
| 2025-11-07 | 12.06 | 12.10 | 0.06 | 0.50% | 12.02 | 12.11 | 34918 | 4211.46 | 1.16% |
| 2025-11-06 | 12.07 | 12.04 | -0.05 | -0.41% | 12.00 | 12.11 | 38581 | 4646.54 | 1.28% |
| 2025-11-05 | 11.91 | 12.09 | 0.13 | 1.09% | 11.89 | 12.20 | 65191 | 7879.21 | 2.17% |
| 2025-11-04 | 11.94 | 11.96 | -0.04 | -0.33% | 11.90 | 12.03 | 29895 | 3576.81 | 1.00% |
| 2025-11-03 | 11.98 | 12.00 | 0.04 | 0.33% | 11.86 | 12.02 | 42142 | 5034.78 | 1.40% |
| 2025-10-31 | 11.79 | 11.96 | 0.18 | 1.53% | 11.78 | 11.97 | 56224 | 6687.94 | 1.87% |
| 2025-10-30 | 11.81 | 11.78 | -0.06 | -0.51% | 11.77 | 11.88 | 30417 | 3593.76 | 1.01% |
| 2025-10-29 | 11.81 | 11.84 | 0.00 | 0.00% | 11.75 | 11.93 | 39472 | 4664.55 | 1.31% |
| 2025-10-28 | 11.87 | 11.84 | -0.03 | -0.25% | 11.78 | 11.89 | 26760 | 3168.58 | 0.89% |
| 2025-10-27 | 11.80 | 11.87 | 0.02 | 0.17% | 11.76 | 11.91 | 35194 | 4170.44 | 1.17% |
| 2025-10-24 | 11.89 | 11.85 | 0.04 | 0.34% | 11.72 | 11.91 | 50332 | 5946.17 | 1.68% |
| 2025-10-23 | 11.86 | 11.81 | -0.07 | -0.59% | 11.70 | 11.87 | 45305 | 5338.40 | 1.51% |
| 2025-10-22 | 11.91 | 11.88 | -0.05 | -0.42% | 11.85 | 11.99 | 31645 | 3772.09 | 1.05% |
| 2025-10-21 | 11.92 | 11.93 | 0.01 | 0.08% | 11.81 | 11.94 | 32592 | 3875.89 | 1.09% |
| 2025-10-20 | 12.01 | 11.92 | -0.08 | -0.67% | 11.89 | 12.06 | 31780 | 3797.41 | 1.06% |
| 2025-10-17 | 12.10 | 12.00 | -0.09 | -0.74% | 11.99 | 12.14 | 34703 | 4189.09 | 1.16% |
| 2025-10-16 | 12.14 | 12.09 | -0.08 | -0.66% | 12.08 | 12.25 | 31905 | 3877.83 | 1.06% |
| 2025-10-15 | 12.08 | 12.17 | 0.09 | 0.75% | 12.02 | 12.19 | 40355 | 4901.98 | 1.34% |
| 2025-10-14 | 12.11 | 12.08 | -0.03 | -0.25% | 12.02 | 12.14 | 41565 | 5019.42 | 1.38% |
| 2025-10-13 | 11.87 | 12.11 | 0.03 | 0.25% | 11.82 | 12.12 | 43759 | 5249.94 | 1.46% |
| 2025-10-10 | 12.02 | 12.08 | 0.06 | 0.50% | 11.98 | 12.12 | 33309 | 4019.71 | 1.11% |
| 2025-10-09 | 12.02 | 12.02 | 0.01 | 0.08% | 11.95 | 12.05 | 32167 | 3856.06 | 1.07% |
| 2025-09-30 | 12.01 | 12.01 | 0.00 | 0.00% | 11.96 | 12.04 | 22006 | 2638.20 | 0.73% |
| 2025-09-29 | 12.06 | 12.01 | -0.05 | -0.41% | 11.92 | 12.07 | 23755 | 2849.68 | 0.79% |
| 2025-09-26 | 11.93 | 12.06 | 0.14 | 1.17% | 11.85 | 12.16 | 45317 | 5459.47 | 1.51% |
| 2025-09-25 | 11.85 | 11.92 | 0.07 | 0.59% | 11.77 | 11.98 | 26039 | 3103.04 | 0.87% |
| 2025-09-24 | 11.89 | 11.95 | 0.07 | 0.59% | 11.82 | 11.96 | 26682 | 3182.79 | 0.89% |
| 2025-09-23 | 12.04 | 11.88 | -0.17 | -1.41% | 11.74 | 12.05 | 44700 | 5293.53 | 1.49% |
| 2025-09-22 | 12.20 | 12.05 | -0.16 | -1.31% | 11.98 | 12.21 | 43424 | 5231.10 | 1.45% |
| 2025-09-19 | 12.20 | 12.21 | -0.03 | -0.25% | 12.15 | 12.24 | 32507 | 3960.52 | 1.08% |
| 2025-09-18 | 12.32 | 12.24 | -0.07 | -0.57% | 12.15 | 12.36 | 52358 | 6424.08 | 1.74% |
| 2025-09-17 | 12.32 | 12.31 | -0.03 | -0.24% | 12.30 | 12.40 | 33745 | 4163.76 | 1.12% |
| 2025-09-16 | 12.40 | 12.34 | -0.06 | -0.48% | 12.30 | 12.42 | 36266 | 4474.14 | 1.21% |
| 2025-09-15 | 12.35 | 12.40 | 0.03 | 0.24% | 12.31 | 12.47 | 32790 | 4061.89 | 1.09% |
| 2025-09-12 | 12.45 | 12.37 | -0.08 | -0.64% | 12.32 | 12.48 | 38498 | 4772.69 | 1.28% |
| 2025-09-11 | 12.32 | 12.45 | 0.06 | 0.48% | 12.29 | 12.48 | 53800 | 6664.53 | 1.79% |
| 2025-09-10 | 12.45 | 12.39 | -0.05 | -0.40% | 12.37 | 12.47 | 41939 | 5201.06 | 1.40% |
| 2025-09-09 | 12.58 | 12.44 | -0.14 | -1.11% | 12.41 | 12.58 | 53317 | 6646.75 | 1.77% |
| 2025-09-08 | 12.49 | 12.58 | 0.14 | 1.13% | 12.40 | 12.59 | 82351 | 10307.81 | 2.74% |
| 2025-09-05 | 12.36 | 12.44 | 0.01 | 0.08% | 12.24 | 12.50 | 83941 | 10355.10 | 2.79% |
| 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% |
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。
