| 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 | 13.83 | 13.22 | -0.53 | -3.85% | 13.20 | 13.88 | 113882 | 15396.86 | 7.35% | 0.00 |
| 2025-12-11 | 14.88 | 13.75 | -1.11 | -7.47% | 13.70 | 14.98 | 153960 | 21651.88 | 9.93% | 0.00 |
| 2025-12-10 | 14.14 | 14.86 | 0.77 | 5.46% | 13.95 | 15.50 | 156316 | 23180.26 | 10.08% | 1.00 |
| 2025-12-09 | 14.22 | 14.09 | -0.13 | -0.91% | 13.90 | 14.22 | 27860 | 3925.02 | 1.80% | 0.00 |
| 2025-12-08 | 13.94 | 14.22 | 0.29 | 2.08% | 13.89 | 14.30 | 37882 | 5349.51 | 2.44% | 0.00 |
| 2025-12-05 | 13.74 | 13.93 | 0.18 | 1.31% | 13.56 | 13.95 | 30009 | 4142.01 | 1.94% | 0.00 |
| 2025-12-04 | 14.02 | 13.75 | -0.31 | -2.20% | 13.68 | 14.12 | 36304 | 5009.17 | 2.34% | 0.00 |
| 2025-12-03 | 14.28 | 14.06 | -0.25 | -1.75% | 13.97 | 14.31 | 36903 | 5200.11 | 2.38% | 0.00 |
| 2025-12-02 | 13.93 | 14.31 | 0.34 | 2.43% | 13.79 | 14.52 | 68468 | 9748.42 | 4.42% | 0.00 |
| 2025-12-01 | 14.11 | 13.97 | -0.20 | -1.41% | 13.90 | 14.34 | 45231 | 6373.11 | 2.92% | 0.00 |
| 2025-11-28 | 13.84 | 14.17 | 0.31 | 2.24% | 13.72 | 14.17 | 44150 | 6171.61 | 2.85% | 0.00 |
| 2025-11-27 | 13.91 | 13.86 | -0.12 | -0.86% | 13.80 | 14.01 | 41787 | 5812.39 | 2.70% | 0.00 |
| 2025-11-26 | 14.00 | 13.98 | -0.02 | -0.14% | 13.93 | 14.26 | 50750 | 7133.33 | 3.27% | 0.00 |
| 2025-11-25 | 14.00 | 14.00 | 0.03 | 0.21% | 13.92 | 14.16 | 40050 | 5624.50 | 2.58% | 0.00 |
| 2025-11-24 | 13.81 | 13.97 | 0.30 | 2.19% | 13.72 | 14.07 | 59501 | 8283.14 | 3.84% | 0.00 |
| 2025-11-21 | 14.13 | 13.67 | -0.56 | -3.94% | 13.43 | 14.37 | 71865 | 9918.33 | 4.64% | 0.00 |
| 2025-11-20 | 14.47 | 14.23 | -0.12 | -0.84% | 14.14 | 14.55 | 56186 | 8041.54 | 3.62% | 0.00 |
| 2025-11-19 | 14.52 | 14.35 | -0.14 | -0.97% | 14.21 | 14.76 | 59018 | 8489.89 | 3.81% | 0.00 |
| 2025-11-18 | 14.68 | 14.49 | -0.25 | -1.70% | 14.30 | 14.72 | 83027 | 12006.28 | 5.36% | 0.00 |
| 2025-11-17 | 14.86 | 14.74 | -0.18 | -1.21% | 14.67 | 14.94 | 69506 | 10268.80 | 4.48% | 0.00 |
| 2025-11-14 | 15.20 | 14.92 | -0.13 | -0.86% | 14.83 | 15.33 | 75193 | 11291.56 | 4.85% | 0.00 |
| 2025-11-13 | 14.58 | 15.05 | 0.22 | 1.48% | 14.58 | 15.28 | 129512 | 19421.76 | 8.36% | 0.00 |
| 2025-11-12 | 14.52 | 14.83 | 0.18 | 1.23% | 14.33 | 15.35 | 177149 | 26334.86 | 11.43% | 0.00 |
| 2025-11-11 | 13.67 | 14.65 | 0.97 | 7.09% | 13.48 | 15.25 | 155528 | 22371.35 | 10.03% | 0.00 |
| 2025-11-10 | 13.18 | 13.68 | 0.48 | 3.64% | 13.16 | 13.97 | 64055 | 8709.24 | 4.13% | 0.00 |
| 2025-11-07 | 13.03 | 13.20 | 0.15 | 1.15% | 13.00 | 13.23 | 24322 | 3203.31 | 1.57% | 0.00 |
| 2025-11-06 | 13.11 | 13.05 | -0.07 | -0.53% | 12.96 | 13.16 | 29579 | 3864.43 | 1.91% | 0.00 |
| 2025-11-05 | 12.92 | 13.12 | 0.09 | 0.69% | 12.88 | 13.17 | 36017 | 4712.65 | 2.32% | 0.00 |
| 2025-11-04 | 12.82 | 13.03 | 0.21 | 1.64% | 12.72 | 13.04 | 42485 | 5482.94 | 2.74% | 0.00 |
| 2025-11-03 | 12.72 | 12.82 | 0.14 | 1.10% | 12.72 | 12.95 | 42137 | 5406.20 | 2.72% | 1.00 |
| 2025-10-31 | 12.29 | 12.68 | 0.39 | 3.17% | 12.27 | 12.77 | 53998 | 6789.15 | 3.48% | 0.00 |
| 2025-10-30 | 12.57 | 12.29 | -0.32 | -2.54% | 12.29 | 12.60 | 43478 | 5402.21 | 2.80% | 0.00 |
| 2025-10-29 | 12.78 | 12.61 | -0.07 | -0.55% | 12.49 | 13.00 | 45510 | 5776.17 | 2.94% | 0.00 |
| 2025-10-28 | 12.60 | 12.68 | 0.05 | 0.40% | 12.55 | 12.80 | 19293 | 2448.29 | 1.24% | 0.00 |
| 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 |
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。
