| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 32.10 | 32.12 | 0.12 | 0.38% | 32.05 | 32.70 | 26137 | 8445.99 | 4.05% | 0.00 |
| 2026-02-03 | 31.52 | 32.00 | 0.48 | 1.52% | 31.38 | 32.07 | 24094 | 7652.53 | 3.73% | 0.00 |
| 2026-02-02 | 31.15 | 31.52 | 0.00 | 0.00% | 31.02 | 32.35 | 30799 | 9817.74 | 4.77% | 0.00 |
| 2026-01-30 | 32.80 | 31.52 | -1.68 | -5.06% | 31.35 | 32.80 | 48127 | 15340.39 | 7.45% | 0.00 |
| 2026-01-29 | 31.58 | 33.20 | 1.50 | 4.73% | 31.32 | 33.75 | 64330 | 21033.39 | 9.96% | 0.00 |
| 2026-01-28 | 31.98 | 31.70 | -0.31 | -0.97% | 31.55 | 32.32 | 20379 | 6481.33 | 3.16% | 0.00 |
| 2026-01-27 | 32.54 | 32.01 | -0.41 | -1.26% | 31.30 | 32.61 | 30265 | 9610.93 | 4.69% | 5.00 |
| 2026-01-26 | 32.94 | 32.42 | -0.64 | -1.94% | 31.90 | 32.99 | 31487 | 10196.56 | 4.88% | 0.00 |
| 2026-01-23 | 32.93 | 33.06 | 0.13 | 0.39% | 32.90 | 33.45 | 27652 | 9152.61 | 4.28% | 0.00 |
| 2026-01-22 | 32.90 | 32.93 | -0.16 | -0.48% | 32.80 | 33.37 | 23234 | 7662.32 | 3.60% | 0.00 |
| 2026-01-21 | 33.44 | 33.09 | -0.35 | -1.05% | 32.15 | 33.44 | 36326 | 11893.96 | 5.63% | 3.00 |
| 2026-01-20 | 33.70 | 33.44 | -0.66 | -1.94% | 33.18 | 34.68 | 48775 | 16569.69 | 7.55% | 0.00 |
| 2026-01-19 | 33.21 | 34.10 | 0.78 | 2.34% | 32.92 | 34.41 | 50423 | 17081.37 | 7.81% | 0.00 |
| 2026-01-16 | 33.70 | 33.32 | -0.30 | -0.89% | 32.95 | 33.91 | 39599 | 13175.63 | 6.13% | 0.00 |
| 2026-01-15 | 35.19 | 33.62 | -1.09 | -3.14% | 33.34 | 35.46 | 49169 | 16872.69 | 7.62% | 0.00 |
| 2026-01-14 | 34.98 | 34.71 | -0.41 | -1.17% | 33.95 | 35.31 | 56167 | 19537.73 | 8.70% | 0.00 |
| 2026-01-13 | 34.70 | 35.12 | -0.56 | -1.57% | 34.70 | 36.58 | 90995 | 32343.21 | 14.09% | 6.00 |
| 2026-01-12 | 31.70 | 35.68 | 3.98 | 12.56% | 31.51 | 35.99 | 112036 | 37957.27 | 17.35% | 0.00 |
| 2026-01-09 | 31.32 | 31.70 | 0.14 | 0.44% | 31.32 | 31.78 | 30702 | 9696.18 | 4.76% | 14.00 |
| 2026-01-08 | 30.97 | 31.56 | 0.43 | 1.38% | 30.70 | 31.67 | 25617 | 8017.56 | 3.97% | 0.00 |
| 2026-01-07 | 31.50 | 31.13 | -0.22 | -0.70% | 30.89 | 31.50 | 21760 | 6776.24 | 3.37% | 6.00 |
| 2026-01-06 | 30.90 | 31.35 | 0.52 | 1.69% | 30.83 | 31.48 | 26103 | 8128.07 | 4.04% | 0.00 |
| 2026-01-05 | 30.51 | 30.83 | 0.46 | 1.51% | 30.38 | 30.85 | 20118 | 6169.91 | 3.12% | 5.00 |
| 2025-12-31 | 30.60 | 30.37 | -0.29 | -0.95% | 30.20 | 30.85 | 18487 | 5620.63 | 2.86% | 1.00 |
| 2025-12-30 | 31.50 | 30.66 | -0.74 | -2.36% | 30.61 | 31.64 | 30728 | 9512.42 | 4.76% | 0.00 |
| 2025-12-29 | 31.76 | 31.40 | -0.35 | -1.10% | 31.10 | 31.79 | 24107 | 7569.42 | 3.73% | 0.00 |
| 2025-12-26 | 32.06 | 31.75 | -0.43 | -1.34% | 31.68 | 32.29 | 28906 | 9226.72 | 4.48% | 0.00 |
| 2025-12-25 | 32.12 | 32.18 | 0.04 | 0.12% | 31.88 | 32.37 | 26028 | 8356.18 | 4.03% | 0.00 |
| 2025-12-24 | 32.44 | 32.14 | -0.06 | -0.19% | 31.88 | 32.62 | 27841 | 8956.19 | 4.31% | 0.00 |
| 2025-12-23 | 34.09 | 32.20 | -1.54 | -4.56% | 32.16 | 34.40 | 52654 | 17203.79 | 8.16% | 0.00 |
| 2025-12-22 | 33.87 | 33.74 | 0.03 | 0.09% | 33.24 | 33.89 | 44771 | 15010.96 | 6.93% | 5.00 |
| 2025-12-19 | 31.95 | 33.71 | 1.65 | 5.15% | 31.59 | 33.99 | 76740 | 25441.48 | 11.89% | 0.00 |
| 2025-12-18 | 31.54 | 32.06 | 0.20 | 0.63% | 31.37 | 32.68 | 40438 | 13012.98 | 6.26% | 0.00 |
| 2025-12-17 | 31.55 | 31.86 | -0.19 | -0.59% | 31.03 | 32.58 | 47019 | 14957.64 | 7.28% | 0.00 |
| 2025-12-16 | 32.55 | 32.05 | -0.81 | -2.47% | 31.85 | 34.40 | 58102 | 19289.46 | 9.00% | 0.00 |
| 2025-12-15 | 32.28 | 32.86 | 1.03 | 3.24% | 32.00 | 33.50 | 52270 | 17145.88 | 8.10% | 1.00 |
| 2025-12-12 | 31.91 | 31.83 | -0.16 | -0.50% | 31.31 | 32.17 | 31992 | 10140.62 | 4.96% | 9.00 |
| 2025-12-11 | 32.95 | 31.99 | -1.72 | -5.10% | 31.95 | 33.50 | 69385 | 22489.89 | 10.75% | 0.00 |
| 2025-12-10 | 34.51 | 33.71 | 0.35 | 1.05% | 33.61 | 36.41 | 90180 | 31489.97 | 13.97% | 12.00 |
| 2025-12-09 | 33.30 | 33.36 | 0.06 | 0.18% | 32.50 | 33.88 | 41501 | 13837.46 | 6.43% | 0.00 |
| 2025-12-08 | 32.90 | 33.30 | 0.35 | 1.06% | 32.38 | 33.48 | 29396 | 9739.97 | 4.55% | 0.00 |
| 2025-12-05 | 32.35 | 32.95 | 0.27 | 0.83% | 31.66 | 33.04 | 45047 | 14562.23 | 6.98% | 0.00 |
| 2025-12-04 | 35.27 | 32.68 | -2.97 | -8.33% | 32.68 | 35.88 | 74448 | 25134.77 | 11.53% | 0.00 |
| 2025-12-03 | 35.26 | 35.65 | 0.40 | 1.13% | 34.43 | 36.36 | 71747 | 25426.40 | 11.11% | 0.00 |
| 2025-12-02 | 34.97 | 35.25 | 0.28 | 0.80% | 34.45 | 36.43 | 55928 | 19775.10 | 8.66% | 0.00 |
| 2025-12-01 | 35.43 | 34.97 | 0.20 | 0.58% | 34.65 | 35.77 | 39299 | 13779.11 | 6.09% | 3.00 |
| 2025-11-28 | 33.95 | 34.77 | 1.07 | 3.18% | 33.40 | 35.15 | 55552 | 19211.02 | 8.60% | 0.00 |
| 2025-11-27 | 34.55 | 33.70 | -1.00 | -2.88% | 33.58 | 34.68 | 36941 | 12572.63 | 5.72% | 2.17 |
| 2025-11-26 | 33.92 | 34.70 | 0.74 | 2.18% | 33.80 | 35.06 | 49905 | 17244.99 | 7.73% | 0.00 |
| 2025-11-25 | 33.44 | 33.96 | 0.52 | 1.56% | 33.12 | 34.45 | 27012 | 9175.25 | 4.18% | 0.00 |
| 2025-11-24 | 33.19 | 33.44 | 0.35 | 1.06% | 32.68 | 33.90 | 24545 | 8161.75 | 3.80% | 2.00 |
| 2025-11-21 | 34.26 | 33.09 | -1.51 | -4.36% | 33.03 | 35.05 | 33864 | 11440.61 | 5.25% | 0.00 |
| 2025-11-20 | 35.70 | 34.60 | -1.14 | -3.19% | 33.88 | 35.88 | 39950 | 13826.71 | 6.19% | 0.00 |
| 2025-11-19 | 36.09 | 35.74 | 0.04 | 0.11% | 35.13 | 36.36 | 28875 | 10310.97 | 4.47% | 0.00 |
| 2025-11-18 | 36.41 | 35.70 | -0.79 | -2.16% | 35.50 | 36.60 | 30673 | 10989.82 | 4.75% | 0.00 |
| 2025-11-17 | 36.52 | 36.49 | -0.27 | -0.73% | 36.05 | 36.95 | 41589 | 15155.47 | 6.44% | 0.00 |
| 2025-11-14 | 37.75 | 36.76 | -0.64 | -1.71% | 36.75 | 38.48 | 57718 | 21596.27 | 8.94% | 2.00 |
| 2025-11-13 | 37.64 | 37.40 | -0.22 | -0.58% | 36.71 | 37.91 | 65852 | 24525.44 | 10.20% | 0.00 |
| 2025-11-12 | 37.34 | 37.62 | 0.27 | 0.72% | 36.59 | 38.28 | 101970 | 38311.17 | 15.79% | 0.00 |
| 2025-11-11 | 36.01 | 37.35 | 0.65 | 1.77% | 35.51 | 38.00 | 110785 | 40938.34 | 17.16% | 0.00 |
| 2025-11-10 | 33.68 | 36.70 | 2.98 | 8.84% | 33.52 | 36.96 | 109595 | 39242.96 | 16.98% | 4.00 |
| 2025-11-07 | 34.31 | 33.72 | -0.67 | -1.95% | 33.69 | 35.06 | 30350 | 10383.89 | 4.70% | 0.00 |
| 2025-11-06 | 34.52 | 34.39 | -0.53 | -1.52% | 34.00 | 34.98 | 37041 | 12744.99 | 5.74% | 0.00 |
| 2025-11-05 | 33.70 | 34.92 | 1.04 | 3.07% | 33.53 | 35.98 | 59122 | 20678.22 | 9.16% | 3.00 |
| 2025-11-04 | 34.60 | 33.88 | -0.57 | -1.65% | 33.60 | 34.60 | 20688 | 7003.17 | 3.20% | 0.00 |
| 2025-11-03 | 34.11 | 34.45 | 0.52 | 1.53% | 33.94 | 34.58 | 24031 | 8241.43 | 3.72% | 0.00 |
| 2025-10-31 | 33.14 | 33.93 | 0.79 | 2.38% | 33.14 | 34.00 | 27507 | 9298.33 | 4.26% | 0.00 |
| 2025-10-30 | 34.00 | 33.14 | -0.99 | -2.90% | 33.11 | 34.32 | 29521 | 9927.85 | 4.57% | 6.00 |
| 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 |
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。
