| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 34.61 | 34.13 | -0.63 | -1.81% | 33.33 | 34.79 | 38730 | 13120.99 | 6.00% | 2.00 |
| 2025-10-28 | 34.87 | 34.76 | -0.27 | -0.77% | 34.60 | 35.08 | 24112 | 8391.70 | 3.73% | 0.00 |
| 2025-10-27 | 34.40 | 35.03 | 0.43 | 1.24% | 34.32 | 35.29 | 26098 | 9106.97 | 4.04% | 0.00 |
| 2025-10-24 | 35.00 | 34.60 | -0.64 | -1.82% | 34.39 | 35.50 | 27175 | 9449.26 | 4.21% | 2.00 |
| 2025-10-23 | 34.66 | 35.24 | 0.58 | 1.67% | 34.23 | 35.28 | 27549 | 9576.87 | 4.27% | 5.00 |
| 2025-10-22 | 34.86 | 34.66 | -0.52 | -1.48% | 34.61 | 35.75 | 26281 | 9225.06 | 4.07% | 0.00 |
| 2025-10-21 | 34.52 | 35.18 | 0.66 | 1.91% | 34.18 | 35.18 | 32185 | 11191.53 | 4.99% | 0.00 |
| 2025-10-20 | 34.36 | 34.52 | 0.27 | 0.79% | 33.95 | 34.83 | 26335 | 9038.76 | 4.08% | 2.00 |
| 2025-10-17 | 34.88 | 34.25 | -0.62 | -1.78% | 34.23 | 35.19 | 35289 | 12248.71 | 5.47% | 12.00 |
| 2025-10-16 | 35.78 | 34.87 | -1.65 | -4.52% | 34.86 | 36.38 | 55136 | 19545.89 | 8.54% | 0.00 |
| 2025-10-15 | 35.91 | 36.52 | 0.36 | 1.00% | 35.61 | 38.48 | 85413 | 31395.23 | 13.23% | 5.00 |
| 2025-10-14 | 35.13 | 36.16 | 0.97 | 2.76% | 34.69 | 36.40 | 68259 | 24301.48 | 10.57% | 4.00 |
| 2025-10-13 | 33.66 | 35.19 | 0.99 | 2.89% | 33.49 | 35.78 | 45715 | 16006.04 | 7.08% | 30.00 |
| 2025-10-10 | 33.80 | 34.20 | 0.38 | 1.12% | 33.72 | 35.85 | 40053 | 13920.66 | 6.20% | 4.00 |
| 2025-10-09 | 34.03 | 33.82 | -0.53 | -1.54% | 33.41 | 34.45 | 29500 | 9951.50 | 4.57% | 5.00 |
| 2025-09-30 | 34.75 | 34.35 | -0.35 | -1.01% | 34.35 | 35.30 | 22968 | 7978.46 | 3.56% | 0.00 |
| 2025-09-29 | 34.38 | 34.70 | 0.20 | 0.58% | 33.51 | 34.87 | 24391 | 8388.53 | 3.78% | 0.00 |
| 2025-09-26 | 34.84 | 34.50 | -0.58 | -1.65% | 34.50 | 35.74 | 28246 | 9886.40 | 4.38% | 0.00 |
| 2025-09-25 | 34.80 | 35.08 | 0.16 | 0.46% | 34.60 | 35.55 | 32770 | 11522.42 | 5.08% | 0.00 |
| 2025-09-24 | 34.51 | 34.92 | 0.08 | 0.23% | 34.47 | 35.06 | 26635 | 9288.07 | 4.13% | 0.00 |
| 2025-09-23 | 35.73 | 34.84 | -1.02 | -2.84% | 34.00 | 35.98 | 39917 | 13860.13 | 6.18% | 0.00 |
| 2025-09-22 | 36.70 | 35.86 | -0.88 | -2.40% | 35.40 | 36.70 | 35501 | 12708.92 | 5.50% | 0.00 |
| 2025-09-19 | 36.55 | 36.74 | -0.12 | -0.33% | 35.84 | 37.06 | 40000 | 14568.90 | 6.20% | 0.00 |
| 2025-09-18 | 37.19 | 36.86 | -0.80 | -2.12% | 36.56 | 38.09 | 57329 | 21465.12 | 8.88% | 0.00 |
| 2025-09-17 | 39.28 | 37.66 | -1.33 | -3.41% | 37.39 | 39.28 | 63785 | 24167.82 | 9.88% | 0.00 |
| 2025-09-16 | 38.12 | 38.99 | 0.77 | 2.01% | 37.79 | 39.50 | 64606 | 25014.01 | 10.01% | 3.00 |
| 2025-09-15 | 38.00 | 38.22 | -0.15 | -0.39% | 37.21 | 38.68 | 39935 | 15206.44 | 6.19% | 0.00 |
| 2025-09-12 | 39.27 | 38.37 | -1.54 | -3.86% | 38.28 | 40.36 | 71513 | 27873.79 | 11.08% | 11.00 |
| 2025-09-11 | 39.19 | 39.91 | 0.49 | 1.24% | 37.89 | 40.17 | 81890 | 31995.71 | 12.68% | 13.00 |
| 2025-09-10 | 38.37 | 39.42 | -0.20 | -0.50% | 38.10 | 40.56 | 96529 | 38196.19 | 14.95% | 12.00 |
| 2025-09-09 | 38.30 | 39.62 | 1.11 | 2.88% | 37.80 | 39.80 | 104891 | 40877.75 | 16.25% | 23.00 |
| 2025-09-08 | 37.91 | 38.51 | 0.16 | 0.42% | 37.91 | 39.30 | 73081 | 28195.40 | 11.32% | 3.00 |
| 2025-09-05 | 38.82 | 38.35 | -0.61 | -1.57% | 36.00 | 38.85 | 103804 | 38755.76 | 16.08% | 6.00 |
| 2025-09-04 | 35.36 | 38.96 | 3.28 | 9.19% | 35.36 | 41.00 | 131361 | 50080.71 | 20.35% | 0.00 |
| 2025-09-03 | 37.22 | 35.68 | -0.90 | -2.46% | 35.48 | 38.39 | 66547 | 24485.34 | 10.31% | 1.00 |
| 2025-09-02 | 37.69 | 36.58 | -0.83 | -2.22% | 36.42 | 38.70 | 74089 | 27683.11 | 11.48% | 0.00 |
| 2025-09-01 | 35.61 | 37.41 | -0.57 | -1.50% | 35.61 | 38.20 | 92556 | 34261.12 | 14.34% | 4.00 |
| 2025-08-29 | 39.23 | 37.98 | -1.62 | -4.09% | 37.95 | 41.68 | 106114 | 42364.24 | 16.44% | 10.00 |
| 2025-08-28 | 39.27 | 39.60 | -0.87 | -2.15% | 38.75 | 41.88 | 128539 | 51222.26 | 19.91% | 1.00 |
| 2025-08-27 | 37.76 | 40.47 | 2.49 | 6.56% | 37.40 | 41.26 | 139141 | 54446.58 | 21.55% | 12.00 |
| 2025-08-26 | 37.82 | 37.98 | -0.10 | -0.26% | 37.40 | 39.26 | 92069 | 35430.73 | 14.26% | 0.00 |
| 2025-08-25 | 36.72 | 38.08 | 1.44 | 3.93% | 36.41 | 39.75 | 105700 | 40254.18 | 16.37% | 0.00 |
| 2025-08-22 | 35.91 | 36.64 | -0.39 | -1.05% | 35.70 | 36.91 | 75953 | 27509.61 | 11.76% | 3.00 |
| 2025-08-21 | 36.11 | 37.03 | 0.61 | 1.67% | 35.90 | 38.35 | 103739 | 38423.79 | 16.07% | 0.00 |
| 2025-08-20 | 34.40 | 36.42 | 1.56 | 4.48% | 34.14 | 39.99 | 139295 | 50893.08 | 21.58% | 0.00 |
| 2025-08-19 | 34.18 | 34.86 | 1.14 | 3.38% | 33.55 | 35.10 | 78687 | 27230.52 | 12.19% | 11.00 |
| 2025-08-18 | 32.95 | 33.72 | 0.79 | 2.40% | 32.80 | 34.01 | 42264 | 14193.55 | 6.55% | 0.00 |
| 2025-08-15 | 32.75 | 32.93 | -0.02 | -0.06% | 32.57 | 33.02 | 26228 | 8599.86 | 4.06% | 3.00 |
| 2025-08-14 | 32.80 | 32.95 | -0.22 | -0.66% | 32.70 | 33.80 | 36959 | 12224.01 | 5.72% | 0.00 |
| 2025-08-13 | 33.59 | 33.17 | 0.08 | 0.24% | 32.88 | 33.96 | 32035 | 10658.42 | 4.96% | 0.00 |
| 2025-08-12 | 33.34 | 33.09 | -0.18 | -0.54% | 32.96 | 33.60 | 22614 | 7510.03 | 3.50% | 0.00 |
| 2025-08-11 | 32.85 | 33.27 | 0.49 | 1.49% | 32.71 | 33.35 | 19005 | 6299.64 | 2.94% | 0.00 |
| 2025-08-08 | 33.20 | 32.78 | -0.63 | -1.89% | 32.70 | 33.39 | 21645 | 7121.47 | 3.35% | 0.00 |
| 2025-08-07 | 33.05 | 33.41 | 0.29 | 0.88% | 32.90 | 33.49 | 24646 | 8209.33 | 3.82% | 0.00 |
| 2025-08-06 | 33.13 | 33.12 | 0.14 | 0.42% | 32.77 | 33.13 | 19656 | 6478.56 | 3.04% | 0.00 |
| 2025-08-05 | 33.01 | 32.98 | -0.06 | -0.18% | 32.82 | 33.18 | 18551 | 6112.47 | 2.87% | 0.00 |
| 2025-08-04 | 33.39 | 33.04 | -0.35 | -1.05% | 32.72 | 33.39 | 17772 | 5855.72 | 2.75% | 0.00 |
| 2025-08-01 | 33.20 | 33.39 | 0.14 | 0.42% | 32.87 | 33.48 | 24787 | 8239.31 | 3.84% | 0.00 |
| 2025-07-31 | 34.07 | 33.25 | -1.24 | -3.60% | 33.20 | 34.10 | 38206 | 12842.47 | 5.92% | 0.00 |
| 2025-07-30 | 33.31 | 34.49 | 0.50 | 1.47% | 33.08 | 34.55 | 60417 | 20420.77 | 9.36% | 3.00 |
| 2025-07-29 | 35.80 | 33.99 | -0.23 | -0.67% | 33.90 | 35.86 | 67215 | 23390.89 | 10.41% | 0.00 |
| 2025-07-28 | 33.48 | 34.22 | 0.74 | 2.21% | 33.48 | 34.29 | 29215 | 9917.28 | 4.53% | 0.00 |
| 2025-07-25 | 33.90 | 33.48 | -0.62 | -1.82% | 33.40 | 34.21 | 28775 | 9691.49 | 4.46% | 2.00 |
| 2025-07-24 | 32.91 | 34.10 | 0.63 | 1.88% | 32.91 | 34.28 | 34759 | 11784.05 | 5.38% | 0.00 |
| 2025-07-23 | 33.76 | 33.47 | -0.56 | -1.65% | 33.45 | 34.70 | 41069 | 13987.63 | 6.36% | 0.00 |
| 2025-07-22 | 34.04 | 34.03 | -0.33 | -0.96% | 33.73 | 34.34 | 29114 | 9885.42 | 4.51% | 0.00 |
| 2025-07-21 | 34.00 | 34.36 | 0.22 | 0.64% | 33.81 | 34.45 | 33852 | 11560.02 | 5.24% | 0.00 |
| 2025-07-18 | 33.97 | 34.14 | -0.11 | -0.32% | 33.61 | 34.24 | 47036 | 15918.75 | 7.29% | 0.00 |
| 2025-07-17 | 36.39 | 34.25 | 0.81 | 2.42% | 34.10 | 36.55 | 77431 | 27185.59 | 11.99% | 4.00 |
| 2025-07-16 | 32.80 | 33.44 | 0.57 | 1.73% | 32.80 | 33.61 | 25403 | 8450.75 | 3.93% | 0.00 |
| 2025-07-15 | 33.29 | 32.87 | -0.67 | -2.00% | 32.50 | 33.53 | 33073 | 10877.50 | 5.12% | 0.00 |
| 2025-07-14 | 33.43 | 33.54 | -0.13 | -0.39% | 33.21 | 33.74 | 18621 | 6239.28 | 2.88% | 0.00 |
| 2025-07-11 | 33.52 | 33.67 | 0.09 | 0.27% | 33.25 | 33.82 | 23883 | 8030.52 | 3.70% | 0.00 |
| 2025-07-10 | 33.75 | 33.58 | -0.18 | -0.53% | 33.24 | 34.28 | 31469 | 10586.29 | 4.87% | 0.00 |
| 2025-07-09 | 34.48 | 33.76 | -0.41 | -1.20% | 33.60 | 34.60 | 33131 | 11294.62 | 5.13% | 0.00 |
| 2025-07-08 | 34.01 | 34.17 | 0.20 | 0.59% | 33.62 | 34.50 | 29370 | 9978.33 | 4.55% | 5.00 |
| 2025-07-07 | 34.50 | 33.97 | 0.09 | 0.27% | 33.85 | 34.94 | 26534 | 9070.08 | 4.11% | 0.00 |
| 2025-07-04 | 34.90 | 33.88 | -0.89 | -2.56% | 33.70 | 34.98 | 39745 | 13561.97 | 6.16% | 0.00 |
| 2025-07-03 | 34.79 | 34.77 | -0.41 | -1.17% | 34.51 | 35.25 | 37879 | 13174.65 | 5.87% | 0.00 |
| 2025-07-02 | 34.34 | 35.18 | 0.68 | 1.97% | 33.81 | 35.52 | 61078 | 21295.44 | 9.46% | 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。
