| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 12.63 | 12.63 | 0.06 | 0.48% | 12.48 | 12.75 | 25465 | 3213.68 | 1.64% | 0.00 |
| 2025-10-24 | 12.60 | 12.57 | -0.03 | -0.24% | 12.52 | 12.69 | 22030 | 2770.22 | 1.42% | 0.00 |
| 2025-10-23 | 12.54 | 12.60 | 0.06 | 0.48% | 12.37 | 12.60 | 21474 | 2680.24 | 1.39% | 0.00 |
| 2025-10-22 | 12.47 | 12.54 | 0.07 | 0.56% | 12.38 | 12.60 | 19115 | 2395.87 | 1.23% | 0.00 |
| 2025-10-21 | 12.32 | 12.47 | 0.15 | 1.22% | 12.22 | 12.49 | 22886 | 2839.71 | 1.48% | 0.00 |
| 2025-10-20 | 12.27 | 12.32 | 0.32 | 2.67% | 12.03 | 12.32 | 27199 | 3329.61 | 1.75% | 0.00 |
| 2025-10-17 | 12.19 | 12.00 | -0.21 | -1.72% | 12.00 | 12.30 | 21134 | 2565.73 | 1.36% | 0.00 |
| 2025-10-16 | 12.30 | 12.21 | -0.12 | -0.97% | 12.15 | 12.34 | 21409 | 2618.51 | 1.38% | 0.00 |
| 2025-10-15 | 12.16 | 12.33 | 0.18 | 1.48% | 12.10 | 12.40 | 24594 | 3021.95 | 1.59% | 0.00 |
| 2025-10-14 | 12.30 | 12.15 | -0.04 | -0.33% | 12.12 | 12.40 | 27669 | 3392.50 | 1.79% | 0.00 |
| 2025-10-13 | 12.05 | 12.19 | -0.18 | -1.46% | 11.76 | 12.45 | 47819 | 5812.80 | 3.08% | 0.00 |
| 2025-10-10 | 12.15 | 12.37 | 0.18 | 1.48% | 12.13 | 12.43 | 24892 | 3073.79 | 1.61% | 0.00 |
| 2025-10-09 | 12.28 | 12.19 | -0.08 | -0.65% | 12.06 | 12.30 | 32794 | 3993.26 | 2.12% | 0.00 |
| 2025-09-30 | 12.46 | 12.27 | -0.08 | -0.65% | 12.27 | 12.47 | 22875 | 2825.07 | 1.48% | 0.00 |
| 2025-09-29 | 12.33 | 12.35 | 0.02 | 0.16% | 12.10 | 12.45 | 26156 | 3221.34 | 1.69% | 0.00 |
| 2025-09-26 | 12.28 | 12.33 | 0.04 | 0.33% | 12.12 | 12.45 | 25841 | 3185.08 | 1.67% | 0.00 |
| 2025-09-25 | 12.49 | 12.29 | -0.18 | -1.44% | 12.28 | 12.65 | 26585 | 3306.93 | 1.72% | 0.00 |
| 2025-09-24 | 12.19 | 12.47 | 0.18 | 1.46% | 12.11 | 12.50 | 23338 | 2890.56 | 1.51% | 0.00 |
| 2025-09-23 | 12.49 | 12.29 | -0.20 | -1.60% | 11.93 | 12.49 | 45182 | 5502.77 | 2.91% | 0.00 |
| 2025-09-22 | 12.65 | 12.49 | -0.15 | -1.19% | 12.40 | 12.68 | 31204 | 3899.65 | 2.01% | 0.00 |
| 2025-09-19 | 12.74 | 12.64 | -0.10 | -0.78% | 12.51 | 12.80 | 32130 | 4051.26 | 2.07% | 0.00 |
| 2025-09-18 | 13.14 | 12.74 | -0.42 | -3.19% | 12.65 | 13.14 | 37140 | 4799.35 | 2.40% | 0.00 |
| 2025-09-17 | 13.01 | 13.16 | 0.12 | 0.92% | 12.98 | 13.30 | 34254 | 4493.92 | 2.21% | 0.00 |
| 2025-09-16 | 12.90 | 13.04 | 0.15 | 1.16% | 12.81 | 13.04 | 29390 | 3805.11 | 1.90% | 0.00 |
| 2025-09-15 | 13.03 | 12.89 | -0.04 | -0.31% | 12.76 | 13.03 | 33676 | 4329.97 | 2.17% | 0.00 |
| 2025-09-12 | 13.02 | 12.93 | -0.09 | -0.69% | 12.90 | 13.12 | 25324 | 3293.78 | 1.63% | 0.00 |
| 2025-09-11 | 13.02 | 13.02 | -0.01 | -0.08% | 12.71 | 13.04 | 36108 | 4649.88 | 2.33% | 0.00 |
| 2025-09-10 | 12.86 | 13.03 | 0.17 | 1.32% | 12.81 | 13.11 | 44478 | 5768.06 | 2.87% | 0.00 |
| 2025-09-09 | 12.92 | 12.86 | -0.08 | -0.62% | 12.78 | 12.99 | 34788 | 4480.12 | 2.24% | 0.00 |
| 2025-09-08 | 12.81 | 12.94 | 0.05 | 0.39% | 12.81 | 13.08 | 43493 | 5626.04 | 2.81% | 0.00 |
| 2025-09-05 | 12.99 | 12.89 | 0.01 | 0.08% | 12.71 | 12.99 | 35194 | 4525.00 | 2.27% | 0.00 |
| 2025-09-04 | 12.64 | 12.88 | 0.24 | 1.90% | 12.62 | 13.06 | 51398 | 6609.80 | 3.32% | 0.00 |
| 2025-09-03 | 13.07 | 12.64 | -0.40 | -3.07% | 12.59 | 13.13 | 39842 | 5110.69 | 2.57% | 0.00 |
| 2025-09-02 | 13.29 | 13.04 | -0.25 | -1.88% | 12.90 | 13.29 | 52547 | 6851.76 | 3.39% | 0.00 |
| 2025-09-01 | 13.35 | 13.29 | -0.07 | -0.52% | 13.17 | 13.37 | 43908 | 5829.59 | 2.83% | 0.00 |
| 2025-08-29 | 13.24 | 13.36 | 0.01 | 0.07% | 13.22 | 13.43 | 50157 | 6678.62 | 3.24% | 0.00 |
| 2025-08-28 | 13.40 | 13.35 | -0.12 | -0.89% | 12.85 | 13.67 | 77378 | 10254.44 | 4.99% | 0.00 |
| 2025-08-27 | 14.17 | 13.47 | -0.77 | -5.41% | 13.45 | 14.28 | 95552 | 13208.08 | 6.13% | 0.00 |
| 2025-08-26 | 14.03 | 14.24 | 0.16 | 1.14% | 13.95 | 14.38 | 57204 | 8132.46 | 3.67% | 0.00 |
| 2025-08-25 | 13.92 | 14.08 | 0.18 | 1.29% | 13.86 | 14.19 | 56679 | 7966.76 | 3.63% | 0.00 |
| 2025-08-22 | 13.98 | 13.90 | -0.12 | -0.86% | 13.80 | 14.10 | 49760 | 6922.31 | 3.19% | 0.00 |
| 2025-08-21 | 14.00 | 14.02 | 0.04 | 0.29% | 13.95 | 14.22 | 58330 | 8209.54 | 3.74% | 0.00 |
| 2025-08-20 | 14.00 | 13.98 | -0.03 | -0.21% | 13.82 | 14.00 | 51009 | 7088.24 | 3.27% | 0.00 |
| 2025-08-19 | 13.98 | 14.01 | 0.10 | 0.72% | 13.77 | 14.01 | 59334 | 8258.70 | 3.80% | 4.00 |
| 2025-08-18 | 13.96 | 13.91 | 0.10 | 0.72% | 13.87 | 14.14 | 81153 | 11368.11 | 5.20% | 0.00 |
| 2025-08-15 | 13.95 | 13.81 | -0.20 | -1.43% | 13.75 | 14.03 | 117293 | 16253.34 | 7.52% | 0.00 |
| 2025-08-14 | 15.00 | 14.01 | -0.42 | -2.91% | 13.96 | 15.52 | 169106 | 24613.65 | 10.84% | 0.00 |
| 2025-08-13 | 14.18 | 14.43 | 0.52 | 3.74% | 14.05 | 14.94 | 148606 | 21486.52 | 9.53% | 0.00 |
| 2025-08-12 | 14.10 | 13.91 | -0.17 | -1.21% | 13.86 | 14.10 | 24482 | 3413.10 | 1.57% | 0.00 |
| 2025-08-11 | 14.02 | 14.08 | 0.13 | 0.93% | 13.91 | 14.15 | 34849 | 4902.61 | 2.23% | 0.00 |
| 2025-08-08 | 13.91 | 13.95 | 0.05 | 0.36% | 13.72 | 13.97 | 26633 | 3694.60 | 1.71% | 0.00 |
| 2025-08-07 | 14.00 | 13.90 | -0.01 | -0.07% | 13.83 | 14.11 | 30276 | 4215.27 | 1.94% | 0.00 |
| 2025-08-06 | 13.96 | 13.91 | 0.00 | 0.00% | 13.80 | 14.00 | 27070 | 3774.15 | 1.74% | 0.00 |
| 2025-08-05 | 13.92 | 13.91 | 0.02 | 0.14% | 13.85 | 14.01 | 28983 | 4034.99 | 1.86% | 0.00 |
| 2025-08-04 | 13.76 | 13.89 | 0.14 | 1.02% | 13.57 | 13.92 | 29533 | 4073.89 | 1.89% | 0.00 |
| 2025-08-01 | 13.65 | 13.75 | 0.29 | 2.15% | 13.50 | 13.81 | 46322 | 6343.01 | 2.97% | 0.00 |
| 2025-07-31 | 13.92 | 13.46 | -0.43 | -3.10% | 13.44 | 13.95 | 42137 | 5744.33 | 2.70% | 0.00 |
| 2025-07-30 | 13.93 | 13.89 | -0.04 | -0.29% | 13.73 | 13.96 | 27055 | 3752.65 | 1.73% | 0.00 |
| 2025-07-29 | 14.03 | 13.93 | -0.06 | -0.43% | 13.80 | 14.03 | 29932 | 4156.46 | 1.92% | 0.00 |
| 2025-07-28 | 13.95 | 13.99 | 0.03 | 0.21% | 13.88 | 14.06 | 33021 | 4619.40 | 2.12% | 0.00 |
| 2025-07-25 | 13.78 | 13.96 | 0.19 | 1.38% | 13.73 | 14.02 | 35181 | 4903.65 | 2.26% | 0.00 |
| 2025-07-24 | 13.76 | 13.77 | 0.09 | 0.66% | 13.68 | 13.84 | 25382 | 3495.19 | 1.63% | 0.00 |
| 2025-07-23 | 13.76 | 13.68 | -0.08 | -0.58% | 13.67 | 13.86 | 26133 | 3599.36 | 1.68% | 0.00 |
| 2025-07-22 | 13.85 | 13.76 | -0.16 | -1.15% | 13.67 | 13.92 | 32775 | 4512.48 | 2.10% | 0.00 |
| 2025-07-21 | 13.67 | 13.92 | 0.26 | 1.90% | 13.64 | 13.95 | 37239 | 5155.55 | 2.39% | 0.00 |
| 2025-07-18 | 13.76 | 13.66 | -0.04 | -0.29% | 13.60 | 13.80 | 20825 | 2847.14 | 1.34% | 0.00 |
| 2025-07-17 | 13.60 | 13.70 | 0.09 | 0.66% | 13.50 | 13.74 | 25369 | 3465.57 | 1.63% | 0.00 |
| 2025-07-16 | 13.51 | 13.61 | 0.12 | 0.89% | 13.43 | 13.64 | 28232 | 3832.82 | 1.81% | 0.00 |
| 2025-07-15 | 13.67 | 13.49 | -0.19 | -1.39% | 13.31 | 13.70 | 34616 | 4657.67 | 2.22% | 0.00 |
| 2025-07-14 | 13.58 | 13.68 | 0.15 | 1.11% | 13.46 | 13.78 | 34047 | 4639.97 | 2.18% | 0.00 |
| 2025-07-11 | 13.75 | 13.53 | -0.24 | -1.74% | 13.53 | 13.88 | 42931 | 5851.70 | 2.75% | 0.00 |
| 2025-07-10 | 13.57 | 13.77 | 0.17 | 1.25% | 13.46 | 13.94 | 52707 | 7221.31 | 3.38% | 0.00 |
| 2025-07-09 | 13.55 | 13.60 | 0.01 | 0.07% | 13.44 | 13.75 | 46449 | 6314.57 | 2.98% | 0.00 |
| 2025-07-08 | 13.32 | 13.59 | 0.33 | 2.49% | 13.21 | 13.75 | 50370 | 6794.81 | 3.23% | 0.00 |
| 2025-07-07 | 13.02 | 13.26 | 0.24 | 1.84% | 13.00 | 13.27 | 29072 | 3835.84 | 1.86% | 0.00 |
| 2025-07-04 | 13.28 | 13.02 | -0.22 | -1.66% | 13.00 | 13.28 | 24290 | 3177.73 | 1.56% | 0.00 |
| 2025-07-03 | 13.13 | 13.24 | 0.06 | 0.46% | 13.08 | 13.32 | 26262 | 3466.53 | 1.68% | 0.00 |
| 2025-07-02 | 13.09 | 13.18 | 0.12 | 0.92% | 12.95 | 13.18 | 25632 | 3341.40 | 1.64% | 0.00 |
| 2025-07-01 | 13.19 | 13.06 | -0.11 | -0.84% | 12.93 | 13.23 | 31483 | 4114.22 | 2.02% | 0.00 |
| 2025-06-30 | 12.99 | 13.17 | 0.18 | 1.39% | 12.98 | 13.18 | 29600 | 3883.98 | 1.90% | 0.00 |
尚品宅配(300616)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。
