| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 45.66 | 40.70 | -3.22 | -7.33% | 40.32 | 45.66 | 169042 | 70540.92 | 26.18% | 11.00 |
| 2025-04-21 | 36.02 | 43.92 | 7.32 | 20.00% | 35.60 | 43.92 | 169700 | 68788.94 | 26.28% | 0.00 |
| 2025-04-18 | 38.99 | 36.60 | -3.22 | -8.09% | 36.49 | 39.65 | 125664 | 46907.05 | 19.46% | 0.00 |
| 2025-04-17 | 37.43 | 39.82 | 0.00 | 0.00% | 37.20 | 43.01 | 172863 | 69344.45 | 26.77% | 21.00 |
| 2025-04-16 | 36.40 | 39.82 | 3.65 | 10.09% | 35.20 | 40.80 | 161689 | 61411.83 | 25.04% | 4.00 |
| 2025-04-15 | 36.46 | 36.17 | -1.29 | -3.44% | 35.23 | 39.86 | 152140 | 57555.77 | 23.56% | 2.00 |
| 2025-04-14 | 36.10 | 37.46 | 0.00 | 0.00% | 36.10 | 38.54 | 127427 | 48063.44 | 19.74% | 3.00 |
| 2025-04-11 | 39.48 | 37.46 | -4.49 | -10.70% | 36.55 | 40.86 | 170632 | 64961.75 | 26.43% | 18.00 |
| 2025-04-10 | 34.00 | 41.95 | 5.76 | 15.92% | 33.44 | 43.43 | 215987 | 84583.36 | 33.45% | 5.00 |
| 2025-04-09 | 31.00 | 36.19 | 6.03 | 19.99% | 30.10 | 36.19 | 159632 | 52028.85 | 24.73% | 1.00 |
| 2025-04-08 | 25.95 | 30.16 | 5.03 | 20.02% | 25.58 | 30.16 | 50506 | 14661.06 | 7.82% | 0.00 |
| 2025-04-07 | 25.91 | 25.13 | -2.57 | -9.28% | 24.28 | 27.99 | 59074 | 15412.22 | 9.15% | 0.00 |
| 2025-04-03 | 26.55 | 27.70 | 0.89 | 3.32% | 26.50 | 28.33 | 42708 | 11744.87 | 6.61% | 0.00 |
| 2025-04-02 | 26.73 | 26.81 | 0.16 | 0.60% | 26.48 | 27.24 | 18805 | 5056.23 | 2.91% | 5.00 |
| 2025-04-01 | 26.91 | 26.65 | -0.19 | -0.71% | 26.56 | 27.22 | 22847 | 6136.19 | 3.54% | 0.00 |
| 2025-03-31 | 27.82 | 26.84 | -1.15 | -4.11% | 26.50 | 27.82 | 30229 | 8152.02 | 4.68% | 12.00 |
| 2025-03-28 | 28.97 | 27.99 | -0.71 | -2.47% | 27.94 | 28.99 | 26013 | 7354.33 | 4.03% | 0.00 |
| 2025-03-27 | 28.72 | 28.70 | -0.20 | -0.69% | 28.59 | 29.55 | 29810 | 8676.21 | 4.62% | 0.00 |
| 2025-03-26 | 29.28 | 28.90 | -0.74 | -2.50% | 28.77 | 29.39 | 33674 | 9778.73 | 5.22% | 0.00 |
| 2025-03-25 | 29.45 | 29.64 | 0.21 | 0.71% | 28.25 | 29.98 | 50429 | 14700.65 | 7.81% | 0.00 |
| 2025-03-24 | 30.26 | 29.43 | -0.68 | -2.26% | 28.72 | 31.08 | 44158 | 13100.11 | 6.84% | 2.00 |
| 2025-03-21 | 31.81 | 30.11 | -1.50 | -4.75% | 30.00 | 32.05 | 42036 | 13000.02 | 6.51% | 0.00 |
| 2025-03-20 | 32.45 | 31.61 | -0.82 | -2.53% | 31.48 | 33.47 | 51059 | 16433.38 | 7.91% | 0.00 |
| 2025-03-19 | 33.52 | 32.43 | -1.07 | -3.19% | 32.22 | 33.57 | 60870 | 19846.33 | 9.43% | 0.00 |
| 2025-03-18 | 32.99 | 33.50 | 0.59 | 1.79% | 32.00 | 33.50 | 93002 | 30527.40 | 14.40% | 13.00 |
| 2025-03-17 | 33.18 | 32.91 | 0.01 | 0.03% | 32.19 | 35.30 | 125458 | 42044.96 | 19.43% | 0.00 |
| 2025-03-14 | 27.78 | 32.90 | 5.48 | 19.99% | 27.65 | 32.90 | 111189 | 34321.21 | 17.22% | 0.00 |
| 2025-03-13 | 28.25 | 27.42 | -0.84 | -2.97% | 26.96 | 28.26 | 27172 | 7448.08 | 4.21% | 0.00 |
| 2025-03-12 | 28.68 | 28.26 | -0.44 | -1.53% | 27.92 | 29.08 | 27192 | 7735.23 | 4.21% | 0.00 |
| 2025-03-11 | 27.72 | 28.70 | 0.66 | 2.35% | 27.40 | 28.70 | 32999 | 9249.61 | 5.11% | 0.00 |
| 2025-03-10 | 28.16 | 28.04 | -0.27 | -0.95% | 27.82 | 28.30 | 18043 | 5057.35 | 2.79% | 0.00 |
| 2025-03-07 | 29.00 | 28.31 | -0.81 | -2.78% | 28.06 | 29.23 | 30084 | 8591.00 | 4.66% | 0.00 |
| 2025-03-06 | 28.55 | 29.12 | 0.82 | 2.90% | 27.80 | 29.15 | 31742 | 9135.74 | 4.92% | 0.00 |
| 2025-03-05 | 28.51 | 28.30 | -0.20 | -0.70% | 27.77 | 28.76 | 27120 | 7639.57 | 4.20% | 1.00 |
| 2025-03-04 | 28.90 | 28.50 | -0.27 | -0.94% | 28.21 | 28.91 | 32901 | 9371.51 | 5.10% | 4.00 |
| 2025-03-03 | 30.98 | 28.77 | -2.28 | -7.34% | 28.68 | 31.25 | 65487 | 19320.00 | 10.14% | 0.00 |
| 2025-02-28 | 32.63 | 31.05 | -1.45 | -4.46% | 31.00 | 33.44 | 79109 | 25530.23 | 12.25% | 0.00 |
| 2025-02-27 | 31.93 | 32.50 | 1.00 | 3.17% | 31.75 | 34.56 | 86355 | 28308.65 | 13.38% | 0.00 |
| 2025-02-26 | 30.90 | 31.50 | 0.56 | 1.81% | 30.54 | 31.70 | 33713 | 10482.53 | 5.22% | 12.00 |
| 2025-02-25 | 30.43 | 30.94 | -0.31 | -0.99% | 30.30 | 31.76 | 32354 | 10002.11 | 5.01% | 0.00 |
| 2025-02-24 | 30.81 | 31.25 | 0.36 | 1.17% | 30.71 | 31.85 | 33319 | 10446.48 | 5.16% | 0.00 |
| 2025-02-21 | 31.46 | 30.89 | -0.57 | -1.81% | 30.07 | 31.46 | 34480 | 10580.01 | 5.34% | 0.00 |
| 2025-02-20 | 31.00 | 31.46 | 0.76 | 2.48% | 30.81 | 31.85 | 31453 | 9888.20 | 4.87% | 0.00 |
| 2025-02-19 | 30.00 | 30.70 | 0.71 | 2.37% | 29.70 | 30.88 | 26189 | 7953.09 | 4.06% | 3.00 |
| 2025-02-18 | 32.61 | 29.99 | -2.66 | -8.15% | 29.93 | 32.66 | 39547 | 12271.29 | 6.13% | 0.00 |
| 2025-02-17 | 31.22 | 32.65 | 1.56 | 5.02% | 30.97 | 33.32 | 50712 | 16365.31 | 7.85% | 0.00 |
| 2025-02-14 | 31.97 | 31.09 | -0.99 | -3.09% | 30.80 | 32.07 | 34373 | 10784.77 | 5.32% | 0.00 |
| 2025-02-13 | 31.97 | 32.08 | -0.04 | -0.12% | 31.45 | 32.96 | 47106 | 15190.25 | 7.30% | 0.00 |
| 2025-02-12 | 31.52 | 32.12 | 0.21 | 0.66% | 31.41 | 32.17 | 30846 | 9810.18 | 4.78% | 3.00 |
| 2025-02-11 | 32.25 | 31.91 | -0.56 | -1.72% | 31.50 | 32.55 | 38278 | 12187.82 | 5.93% | 0.00 |
| 2025-02-10 | 30.34 | 32.47 | 2.13 | 7.02% | 30.25 | 32.47 | 51235 | 16143.85 | 7.94% | 23.00 |
| 2025-02-07 | 30.00 | 30.34 | 0.32 | 1.07% | 29.71 | 31.00 | 30183 | 9131.96 | 4.68% | 0.00 |
| 2025-02-06 | 29.19 | 30.02 | 0.86 | 2.95% | 28.86 | 30.16 | 29403 | 8730.30 | 4.55% | 0.00 |
| 2025-02-05 | 29.46 | 29.16 | 0.28 | 0.97% | 28.50 | 29.47 | 17175 | 4968.28 | 2.66% | 0.00 |
| 2025-01-27 | 29.27 | 28.88 | -0.36 | -1.23% | 28.82 | 30.37 | 26457 | 7838.79 | 4.10% | 0.00 |
| 2025-01-24 | 29.18 | 29.24 | 0.02 | 0.07% | 28.82 | 29.47 | 21589 | 6296.43 | 3.34% | 0.00 |
| 2025-01-23 | 30.05 | 29.22 | -0.24 | -0.81% | 29.21 | 30.50 | 24603 | 7376.87 | 3.81% | 0.00 |
| 2025-01-22 | 30.31 | 29.46 | -1.23 | -4.01% | 29.30 | 30.68 | 25109 | 7478.54 | 3.89% | 0.00 |
| 2025-01-21 | 30.79 | 30.69 | 0.15 | 0.49% | 29.80 | 30.87 | 26954 | 8195.84 | 4.17% | 0.00 |
| 2025-01-20 | 30.88 | 30.54 | 0.14 | 0.46% | 30.11 | 31.17 | 27883 | 8561.36 | 4.32% | 0.00 |
| 2025-01-17 | 30.67 | 30.40 | -0.81 | -2.60% | 30.10 | 31.12 | 30430 | 9303.38 | 4.71% | 0.00 |
| 2025-01-16 | 30.75 | 31.21 | 0.49 | 1.60% | 30.32 | 31.45 | 40622 | 12595.39 | 6.29% | 0.00 |
| 2025-01-15 | 30.80 | 30.72 | 0.12 | 0.39% | 30.54 | 31.45 | 34976 | 10818.18 | 5.42% | 0.00 |
| 2025-01-14 | 29.05 | 30.60 | 2.01 | 7.03% | 29.05 | 30.66 | 30777 | 9235.61 | 4.77% | 0.00 |
| 2025-01-13 | 28.39 | 28.59 | 0.17 | 0.60% | 27.28 | 28.95 | 23182 | 6536.44 | 3.59% | 0.00 |
| 2025-01-10 | 29.98 | 28.42 | -1.64 | -5.46% | 28.40 | 30.37 | 24143 | 7086.91 | 3.74% | 0.00 |
| 2025-01-09 | 29.89 | 30.06 | 0.17 | 0.57% | 29.53 | 30.56 | 24232 | 7301.83 | 3.75% | 0.00 |
| 2025-01-08 | 29.18 | 29.89 | 0.69 | 2.36% | 28.60 | 30.20 | 33817 | 9975.81 | 5.24% | 0.00 |
| 2025-01-07 | 28.55 | 29.20 | 0.68 | 2.38% | 28.22 | 29.25 | 21365 | 6138.02 | 3.31% | 0.00 |
| 2025-01-06 | 29.11 | 28.52 | -0.95 | -3.22% | 27.60 | 29.28 | 26139 | 7470.75 | 4.05% | 0.00 |
| 2025-01-03 | 32.17 | 29.47 | -2.70 | -8.39% | 29.20 | 32.79 | 43571 | 13215.73 | 6.75% | 0.00 |
| 2025-01-02 | 31.50 | 32.17 | 0.17 | 0.53% | 31.50 | 33.77 | 43663 | 14361.64 | 6.76% | 2.00 |
| 2024-12-31 | 33.00 | 32.00 | -0.84 | -2.56% | 32.00 | 33.77 | 36294 | 11946.84 | 5.62% | 17.00 |
| 2024-12-30 | 33.24 | 32.84 | -0.81 | -2.41% | 32.00 | 33.56 | 34237 | 11200.80 | 5.30% | 2.00 |
| 2024-12-27 | 34.82 | 33.65 | -1.52 | -4.32% | 33.65 | 35.30 | 45146 | 15472.12 | 6.99% | 14.00 |
| 2024-12-26 | 35.02 | 35.17 | -0.48 | -1.35% | 34.80 | 36.10 | 47418 | 16760.07 | 7.34% | 0.00 |
| 2024-12-25 | 33.80 | 35.65 | 1.24 | 3.60% | 33.06 | 36.59 | 66326 | 23225.13 | 10.27% | 0.00 |
| 2024-12-24 | 32.89 | 34.41 | 1.36 | 4.11% | 32.48 | 34.76 | 45375 | 15288.31 | 7.03% | 3.00 |
| 2024-12-23 | 35.27 | 33.05 | -2.61 | -7.32% | 32.91 | 35.66 | 49187 | 16646.54 | 7.62% | 0.00 |
| 2024-12-20 | 35.19 | 35.66 | 0.51 | 1.45% | 35.19 | 36.75 | 42194 | 15211.42 | 6.54% | 4.00 |
品渥食品(300892)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。
