| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.27 | 13.08 | -0.15 | -1.13% | 13.06 | 13.40 | 49747 | 6572.60 | 3.19% | 3.00 |
| 2025-05-22 | 13.62 | 13.23 | -0.22 | -1.64% | 13.10 | 13.69 | 55797 | 7451.07 | 3.58% | 0.00 |
| 2025-05-21 | 13.37 | 13.45 | 0.14 | 1.05% | 13.23 | 13.69 | 68455 | 9195.18 | 4.39% | 0.00 |
| 2025-05-20 | 13.13 | 13.31 | 0.18 | 1.37% | 13.00 | 13.35 | 41937 | 5548.74 | 2.69% | 0.00 |
| 2025-05-19 | 12.94 | 13.13 | 0.23 | 1.78% | 12.88 | 13.14 | 45350 | 5915.41 | 2.91% | 10.00 |
| 2025-05-16 | 12.93 | 12.90 | 0.02 | 0.16% | 12.81 | 13.06 | 35851 | 4642.62 | 2.30% | 39.00 |
| 2025-05-15 | 12.89 | 12.88 | -0.04 | -0.31% | 12.71 | 13.04 | 31561 | 4059.90 | 2.02% | 0.00 |
| 2025-05-14 | 12.99 | 12.92 | -0.05 | -0.39% | 12.74 | 13.02 | 41019 | 5281.05 | 2.63% | 0.00 |
| 2025-05-13 | 13.08 | 12.97 | 0.00 | 0.00% | 12.88 | 13.14 | 50027 | 6509.36 | 3.21% | 0.00 |
| 2025-05-12 | 12.80 | 12.97 | 0.28 | 2.21% | 12.73 | 12.98 | 45148 | 5819.58 | 2.89% | 0.00 |
| 2025-05-09 | 12.81 | 12.69 | -0.16 | -1.25% | 12.65 | 12.85 | 40580 | 5166.51 | 2.60% | 0.00 |
| 2025-05-08 | 12.59 | 12.85 | 0.18 | 1.42% | 12.56 | 12.88 | 45182 | 5771.69 | 2.90% | 0.00 |
| 2025-05-07 | 12.70 | 12.67 | 0.13 | 1.04% | 12.52 | 12.89 | 59305 | 7522.72 | 3.80% | 0.00 |
| 2025-05-06 | 12.40 | 12.54 | 0.26 | 2.12% | 12.34 | 12.57 | 54630 | 6825.33 | 3.50% | 10.00 |
| 2025-04-30 | 12.06 | 12.28 | 0.25 | 2.08% | 12.06 | 12.53 | 57109 | 7072.65 | 3.66% | 0.00 |
| 2025-04-29 | 12.00 | 12.03 | 0.38 | 3.26% | 11.91 | 12.18 | 77134 | 9301.94 | 5.41% | 0.00 |
| 2025-04-28 | 11.86 | 11.65 | -0.29 | -2.43% | 11.40 | 11.88 | 73149 | 8499.76 | 5.13% | 0.00 |
| 2025-04-25 | 12.20 | 11.94 | -0.29 | -2.37% | 11.92 | 12.61 | 104543 | 12832.29 | 7.34% | 0.00 |
| 2025-04-24 | 12.39 | 12.23 | -0.20 | -1.61% | 11.99 | 12.77 | 102729 | 12650.80 | 7.21% | 0.00 |
| 2025-04-23 | 12.72 | 12.43 | -0.41 | -3.19% | 12.34 | 12.77 | 113681 | 14230.56 | 7.98% | 46.00 |
| 2025-04-22 | 12.80 | 12.84 | 0.05 | 0.39% | 12.50 | 13.07 | 145750 | 18690.51 | 10.23% | 20.00 |
| 2025-04-21 | 12.82 | 12.79 | -0.06 | -0.47% | 12.56 | 12.89 | 126590 | 16153.17 | 8.88% | 0.00 |
| 2025-04-18 | 13.50 | 12.85 | -1.07 | -7.69% | 12.60 | 13.51 | 254100 | 32883.10 | 17.83% | 0.00 |
| 2025-04-17 | 11.59 | 13.92 | 2.32 | 20.00% | 11.59 | 13.92 | 220740 | 29258.27 | 15.49% | 0.00 |
| 2025-04-16 | 11.86 | 11.60 | -0.28 | -2.36% | 11.43 | 11.92 | 41901 | 4876.19 | 2.94% | 0.00 |
| 2025-04-15 | 12.05 | 11.88 | -0.08 | -0.67% | 11.72 | 12.15 | 50880 | 6052.58 | 3.57% | 0.00 |
| 2025-04-14 | 12.57 | 11.96 | -0.03 | -0.25% | 11.90 | 12.78 | 87138 | 10640.02 | 6.12% | 1.00 |
| 2025-04-11 | 11.47 | 11.99 | 0.50 | 4.35% | 11.45 | 12.26 | 102946 | 12259.91 | 7.22% | 0.00 |
| 2025-04-10 | 11.38 | 11.49 | 0.24 | 2.13% | 11.38 | 11.83 | 61037 | 7057.63 | 4.28% | 0.00 |
| 2025-04-09 | 10.64 | 11.25 | 0.25 | 2.27% | 10.05 | 11.31 | 62717 | 6744.96 | 4.40% | 0.00 |
| 2025-04-08 | 10.60 | 11.00 | 0.53 | 5.06% | 10.59 | 11.08 | 62895 | 6819.93 | 4.41% | 0.00 |
| 2025-04-07 | 11.85 | 10.47 | -2.04 | -16.31% | 10.08 | 11.93 | 77139 | 8380.66 | 5.41% | 0.00 |
| 2025-04-03 | 12.38 | 12.51 | 0.00 | 0.00% | 12.38 | 12.67 | 22701 | 2846.87 | 1.59% | 0.00 |
| 2025-04-02 | 12.38 | 12.51 | 0.13 | 1.05% | 12.35 | 12.67 | 24193 | 3031.87 | 1.70% | 0.00 |
| 2025-04-01 | 12.27 | 12.38 | 0.11 | 0.90% | 12.27 | 12.57 | 27316 | 3400.10 | 1.92% | 0.00 |
| 2025-03-31 | 12.56 | 12.27 | -0.34 | -2.70% | 12.09 | 12.56 | 39758 | 4887.06 | 2.79% | 0.00 |
| 2025-03-28 | 12.80 | 12.61 | -0.14 | -1.10% | 12.55 | 12.83 | 26085 | 3303.85 | 1.83% | 10.00 |
| 2025-03-27 | 12.85 | 12.75 | -0.09 | -0.70% | 12.57 | 12.88 | 23222 | 2959.88 | 1.63% | 0.00 |
| 2025-03-26 | 12.71 | 12.84 | 0.12 | 0.94% | 12.64 | 12.97 | 29270 | 3766.47 | 2.05% | 0.00 |
| 2025-03-25 | 12.83 | 12.72 | -0.13 | -1.01% | 12.57 | 12.84 | 29415 | 3738.30 | 2.06% | 0.00 |
| 2025-03-24 | 13.31 | 12.85 | -0.39 | -2.95% | 12.55 | 13.31 | 55152 | 7095.71 | 3.87% | 0.00 |
| 2025-03-21 | 13.51 | 13.24 | -0.32 | -2.36% | 13.10 | 13.55 | 38004 | 5057.62 | 2.67% | 0.00 |
| 2025-03-20 | 13.65 | 13.56 | -0.04 | -0.29% | 13.49 | 13.72 | 28886 | 3926.01 | 2.03% | 0.00 |
| 2025-03-19 | 13.73 | 13.60 | -0.09 | -0.66% | 13.55 | 13.80 | 33810 | 4606.53 | 2.37% | 0.00 |
| 2025-03-18 | 13.85 | 13.69 | -0.16 | -1.16% | 13.59 | 13.89 | 38912 | 5323.65 | 2.73% | 0.00 |
| 2025-03-17 | 14.07 | 13.85 | -0.18 | -1.28% | 13.58 | 14.16 | 81449 | 11222.32 | 5.72% | 0.00 |
| 2025-03-14 | 13.06 | 14.03 | 1.00 | 7.67% | 12.98 | 14.28 | 127064 | 17541.29 | 8.92% | 0.00 |
| 2025-03-13 | 13.16 | 13.03 | -0.13 | -0.99% | 12.87 | 13.18 | 34130 | 4438.33 | 2.40% | 0.00 |
| 2025-03-12 | 13.43 | 13.16 | -0.21 | -1.57% | 13.13 | 13.45 | 36329 | 4811.24 | 2.55% | 0.00 |
| 2025-03-11 | 13.31 | 13.37 | -0.12 | -0.89% | 13.22 | 13.40 | 31956 | 4251.09 | 2.24% | 0.00 |
| 2025-03-10 | 13.46 | 13.49 | 0.04 | 0.30% | 13.36 | 13.74 | 36142 | 4886.13 | 2.54% | 0.00 |
| 2025-03-07 | 13.77 | 13.45 | -0.28 | -2.04% | 13.36 | 13.92 | 52512 | 7092.91 | 3.69% | 0.00 |
| 2025-03-06 | 13.27 | 13.73 | 0.66 | 5.05% | 13.15 | 13.88 | 77029 | 10439.29 | 5.41% | 0.00 |
| 2025-03-05 | 13.20 | 13.07 | -0.15 | -1.13% | 12.89 | 13.24 | 34752 | 4516.08 | 2.44% | 0.00 |
| 2025-03-04 | 13.15 | 13.22 | -0.02 | -0.15% | 13.07 | 13.44 | 39936 | 5282.24 | 2.80% | 0.00 |
| 2025-03-03 | 13.05 | 13.24 | 0.25 | 1.92% | 12.96 | 13.49 | 59891 | 7965.73 | 4.20% | 0.00 |
| 2025-02-28 | 13.53 | 12.99 | -0.58 | -4.27% | 12.92 | 13.65 | 52767 | 6979.72 | 3.70% | 0.00 |
| 2025-02-27 | 13.52 | 13.57 | 0.05 | 0.37% | 13.26 | 13.66 | 40145 | 5412.86 | 2.82% | 0.00 |
| 2025-02-26 | 13.35 | 13.52 | 0.25 | 1.88% | 13.35 | 13.57 | 45273 | 6093.79 | 3.18% | 0.00 |
| 2025-02-25 | 13.28 | 13.27 | -0.21 | -1.56% | 13.20 | 13.45 | 48188 | 6418.77 | 3.38% | 0.00 |
| 2025-02-24 | 13.55 | 13.48 | -0.17 | -1.25% | 13.34 | 13.92 | 66559 | 9046.39 | 4.67% | 0.00 |
| 2025-02-21 | 13.53 | 13.65 | 0.07 | 0.52% | 13.40 | 13.85 | 61510 | 8373.28 | 4.32% | 0.00 |
| 2025-02-20 | 13.58 | 13.58 | 0.00 | 0.00% | 13.37 | 13.75 | 54989 | 7448.06 | 3.86% | 0.00 |
| 2025-02-19 | 13.50 | 13.58 | 0.10 | 0.74% | 13.26 | 13.68 | 66728 | 9003.56 | 4.68% | 0.00 |
| 2025-02-18 | 14.37 | 13.48 | -0.79 | -5.54% | 13.40 | 14.43 | 97649 | 13524.12 | 6.85% | 0.00 |
| 2025-02-17 | 14.47 | 14.27 | 0.67 | 4.93% | 14.11 | 15.38 | 221976 | 32675.61 | 15.58% | 3.00 |
| 2025-02-14 | 12.95 | 13.60 | 0.72 | 5.59% | 12.77 | 13.70 | 111801 | 14876.92 | 7.85% | 0.00 |
| 2025-02-13 | 12.94 | 12.88 | -0.06 | -0.46% | 12.81 | 13.21 | 58688 | 7629.67 | 4.12% | 0.00 |
| 2025-02-12 | 13.28 | 12.94 | -0.24 | -1.82% | 12.71 | 13.28 | 79309 | 10196.48 | 5.57% | 0.00 |
| 2025-02-11 | 13.17 | 13.18 | 0.08 | 0.61% | 13.03 | 13.77 | 130459 | 17517.04 | 9.16% | 0.00 |
| 2025-02-10 | 12.26 | 13.10 | 0.83 | 6.76% | 12.24 | 13.18 | 94879 | 12091.47 | 6.66% | 0.00 |
| 2025-02-07 | 12.08 | 12.27 | 0.19 | 1.57% | 12.03 | 12.40 | 50870 | 6242.55 | 3.57% | 0.00 |
| 2025-02-06 | 11.97 | 12.08 | 0.11 | 0.92% | 11.74 | 12.10 | 36316 | 4337.48 | 2.55% | 0.00 |
| 2025-02-05 | 11.94 | 11.97 | 0.23 | 1.96% | 11.80 | 12.06 | 30947 | 3685.62 | 2.17% | 0.00 |
| 2025-01-27 | 12.10 | 11.74 | -0.37 | -3.06% | 11.71 | 12.32 | 55198 | 6638.47 | 3.87% | 10.00 |
| 2025-01-24 | 11.65 | 12.11 | 0.44 | 3.77% | 11.60 | 12.35 | 64078 | 7665.54 | 4.50% | 0.00 |
| 2025-01-23 | 11.71 | 11.67 | 0.11 | 0.95% | 11.66 | 11.93 | 41642 | 4921.51 | 2.92% | 0.00 |
| 2025-01-22 | 11.71 | 11.56 | -0.26 | -2.20% | 11.46 | 11.71 | 34187 | 3950.22 | 2.40% | 0.00 |
| 2025-01-21 | 11.94 | 11.82 | -0.08 | -0.67% | 11.76 | 12.06 | 32624 | 3869.69 | 2.29% | 0.00 |
| 2025-01-20 | 11.81 | 11.90 | 0.10 | 0.85% | 11.69 | 11.98 | 34700 | 4122.84 | 2.44% | 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。
