| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 32.05 | 32.18 | 0.08 | 0.25% | 31.63 | 32.32 | 32104 | 10297.61 | 4.97% | 0.00 |
| 2025-06-19 | 34.34 | 32.10 | -2.11 | -6.17% | 32.05 | 34.38 | 60129 | 19790.89 | 9.31% | 9.00 |
| 2025-06-18 | 34.29 | 34.21 | -0.68 | -1.95% | 34.02 | 35.58 | 44343 | 15339.66 | 6.87% | 4.00 |
| 2025-06-17 | 34.62 | 34.89 | 0.09 | 0.26% | 34.60 | 35.98 | 61293 | 21561.96 | 9.49% | 0.00 |
| 2025-06-16 | 34.30 | 34.80 | 0.92 | 2.72% | 33.80 | 34.82 | 36474 | 12597.48 | 5.65% | 3.00 |
| 2025-06-13 | 35.00 | 33.88 | -1.56 | -4.40% | 33.78 | 35.40 | 51232 | 17535.68 | 7.94% | 0.00 |
| 2025-06-12 | 35.50 | 35.44 | -0.35 | -0.98% | 34.88 | 35.85 | 52358 | 18495.46 | 8.11% | 27.00 |
| 2025-06-11 | 36.31 | 35.79 | -0.88 | -2.40% | 35.16 | 36.31 | 63562 | 22678.83 | 9.85% | 6.00 |
| 2025-06-10 | 36.32 | 36.67 | 0.40 | 1.10% | 35.51 | 37.07 | 103776 | 37689.96 | 16.07% | 5.00 |
| 2025-06-09 | 35.60 | 36.27 | 0.77 | 2.17% | 35.03 | 36.54 | 73109 | 26432.40 | 11.32% | 0.00 |
| 2025-06-06 | 36.64 | 35.50 | -1.14 | -3.11% | 35.18 | 36.74 | 62273 | 22168.94 | 9.65% | 0.00 |
| 2025-06-05 | 37.75 | 36.64 | -1.66 | -4.33% | 36.30 | 37.99 | 117002 | 43128.51 | 18.12% | 9.00 |
| 2025-06-04 | 33.70 | 38.40 | 4.37 | 12.84% | 33.70 | 39.86 | 162601 | 59791.66 | 25.19% | 14.00 |
| 2025-06-03 | 32.50 | 34.03 | 1.05 | 3.18% | 32.31 | 34.94 | 56116 | 18854.09 | 8.69% | 5.00 |
| 2025-05-30 | 33.99 | 32.98 | -1.33 | -3.88% | 32.70 | 33.99 | 57994 | 19224.33 | 8.98% | 2.00 |
| 2025-05-29 | 34.95 | 34.31 | -1.45 | -4.05% | 33.29 | 34.95 | 81402 | 27717.61 | 12.61% | 18.00 |
| 2025-05-28 | 34.17 | 35.76 | 0.92 | 2.64% | 34.17 | 36.50 | 103545 | 36605.80 | 16.04% | 6.00 |
| 2025-05-27 | 34.60 | 34.84 | 0.96 | 2.83% | 34.37 | 36.50 | 101635 | 36097.40 | 15.74% | 10.00 |
| 2025-05-26 | 33.29 | 33.88 | 0.57 | 1.71% | 32.79 | 34.40 | 53833 | 18126.59 | 8.34% | 7.00 |
| 2025-05-23 | 34.10 | 33.31 | -0.62 | -1.83% | 33.20 | 34.18 | 45189 | 15187.77 | 7.00% | 0.00 |
| 2025-05-22 | 35.01 | 33.93 | -1.57 | -4.42% | 33.88 | 35.90 | 72410 | 24982.69 | 11.22% | 0.00 |
| 2025-05-21 | 36.14 | 35.50 | -1.50 | -4.05% | 35.50 | 36.98 | 78649 | 28340.21 | 12.18% | 4.00 |
| 2025-05-20 | 35.39 | 37.00 | 1.22 | 3.41% | 35.39 | 37.85 | 109021 | 40237.30 | 16.89% | 0.00 |
| 2025-05-19 | 34.50 | 35.78 | 0.76 | 2.17% | 33.50 | 36.79 | 99744 | 35368.95 | 15.45% | 1.00 |
| 2025-05-16 | 34.33 | 35.02 | 0.34 | 0.98% | 34.13 | 35.59 | 106066 | 37012.81 | 16.43% | 11.00 |
| 2025-05-15 | 32.50 | 34.68 | 2.15 | 6.61% | 32.05 | 35.99 | 132682 | 45287.86 | 20.55% | 0.00 |
| 2025-05-14 | 32.52 | 32.53 | 0.07 | 0.22% | 31.98 | 32.65 | 37553 | 12116.85 | 5.82% | 0.00 |
| 2025-05-13 | 33.18 | 32.46 | -0.72 | -2.17% | 32.40 | 33.58 | 48591 | 15951.00 | 7.53% | 9.00 |
| 2025-05-12 | 32.50 | 33.18 | 0.05 | 0.15% | 32.38 | 33.46 | 50084 | 16549.93 | 7.76% | 0.00 |
| 2025-05-09 | 33.48 | 33.13 | -0.47 | -1.40% | 33.08 | 34.35 | 65154 | 21847.90 | 10.09% | 0.00 |
| 2025-05-08 | 33.43 | 33.60 | 0.16 | 0.48% | 32.62 | 34.16 | 58764 | 19787.30 | 9.10% | 14.00 |
| 2025-05-07 | 34.27 | 33.44 | 0.07 | 0.21% | 32.96 | 34.48 | 72758 | 24439.26 | 11.27% | 0.00 |
| 2025-05-06 | 32.31 | 33.37 | 1.15 | 3.57% | 32.31 | 33.51 | 60494 | 20020.63 | 9.37% | 6.00 |
| 2025-04-30 | 32.70 | 32.22 | -0.53 | -1.62% | 32.15 | 33.66 | 67018 | 21915.88 | 10.38% | 20.00 |
| 2025-04-29 | 32.90 | 32.75 | 0.88 | 2.76% | 32.17 | 33.10 | 67426 | 21966.50 | 10.44% | 21.00 |
| 2025-04-28 | 34.60 | 31.87 | -5.03 | -13.63% | 31.21 | 34.65 | 102392 | 33239.39 | 15.86% | 10.00 |
| 2025-04-25 | 37.40 | 36.90 | -2.18 | -5.58% | 36.10 | 38.20 | 90680 | 33722.61 | 14.05% | 24.00 |
| 2025-04-24 | 36.96 | 39.08 | 1.70 | 4.55% | 36.63 | 39.68 | 139802 | 53264.73 | 21.65% | 8.00 |
| 2025-04-23 | 39.36 | 37.38 | -3.32 | -8.16% | 37.10 | 39.98 | 137160 | 52317.50 | 21.24% | 35.00 |
| 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 |
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。
