| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 28.00 | 26.82 | -2.03 | -7.04% | 26.14 | 28.61 | 22838 | 6262.42 | 1.85% | 0.00 |
| 2025-04-03 | 28.21 | 28.85 | 0.59 | 2.09% | 28.08 | 28.85 | 12698 | 3623.01 | 1.03% | 0.00 |
| 2025-04-02 | 28.21 | 28.26 | 0.04 | 0.14% | 28.10 | 28.50 | 7891 | 2233.23 | 0.64% | 26.00 |
| 2025-04-01 | 27.78 | 28.22 | 0.40 | 1.44% | 27.78 | 28.39 | 10586 | 2985.79 | 0.86% | 16.00 |
| 2025-03-31 | 28.31 | 27.82 | -0.55 | -1.94% | 27.60 | 28.37 | 11874 | 3318.24 | 0.96% | 0.00 |
| 2025-03-28 | 28.65 | 28.37 | -0.29 | -1.01% | 28.23 | 28.78 | 10267 | 2920.53 | 0.83% | 0.00 |
| 2025-03-27 | 28.80 | 28.66 | -0.29 | -1.00% | 27.99 | 29.22 | 20420 | 5830.17 | 1.65% | 0.00 |
| 2025-03-26 | 28.53 | 28.95 | 0.42 | 1.47% | 28.28 | 29.11 | 11691 | 3371.18 | 0.95% | 0.00 |
| 2025-03-25 | 28.61 | 28.53 | -0.05 | -0.17% | 28.15 | 28.68 | 9081 | 2577.23 | 0.73% | 0.00 |
| 2025-03-24 | 28.80 | 28.58 | -0.30 | -1.04% | 28.12 | 29.20 | 17641 | 5056.25 | 1.43% | 3.00 |
| 2025-03-21 | 29.86 | 28.88 | -2.25 | -7.23% | 28.75 | 30.26 | 47824 | 14074.08 | 3.87% | 0.00 |
| 2025-03-20 | 31.50 | 31.13 | -0.49 | -1.55% | 30.94 | 31.93 | 14272 | 4475.11 | 1.15% | 0.00 |
| 2025-03-19 | 31.54 | 31.62 | 0.22 | 0.70% | 31.10 | 31.80 | 18346 | 5770.20 | 1.48% | 0.00 |
| 2025-03-18 | 31.54 | 31.40 | -0.05 | -0.16% | 31.00 | 31.54 | 14032 | 4375.23 | 1.14% | 0.00 |
| 2025-03-17 | 31.57 | 31.45 | -0.22 | -0.69% | 31.33 | 31.98 | 22727 | 7164.00 | 1.84% | 0.00 |
| 2025-03-14 | 29.91 | 31.67 | 1.89 | 6.35% | 29.84 | 31.78 | 48337 | 15003.60 | 3.91% | 0.00 |
| 2025-03-13 | 30.04 | 29.78 | -0.27 | -0.90% | 29.50 | 30.14 | 12388 | 3685.11 | 1.00% | 0.00 |
| 2025-03-12 | 30.39 | 30.05 | -0.35 | -1.15% | 29.88 | 30.55 | 15586 | 4693.34 | 1.26% | 0.00 |
| 2025-03-11 | 29.80 | 30.40 | 0.34 | 1.13% | 29.71 | 30.40 | 11966 | 3588.38 | 0.97% | 0.00 |
| 2025-03-10 | 29.80 | 30.06 | 0.20 | 0.67% | 29.74 | 30.09 | 9638 | 2884.51 | 0.78% | 0.00 |
| 2025-03-07 | 29.99 | 29.86 | -0.13 | -0.43% | 29.70 | 30.40 | 13251 | 3964.25 | 1.07% | 0.00 |
| 2025-03-06 | 29.63 | 29.99 | 0.36 | 1.21% | 29.50 | 30.08 | 10985 | 3275.62 | 0.89% | 70.00 |
| 2025-03-05 | 30.02 | 29.63 | -0.30 | -1.00% | 29.38 | 30.08 | 12106 | 3585.28 | 0.98% | 0.00 |
| 2025-03-04 | 29.95 | 29.93 | -0.18 | -0.60% | 29.65 | 30.11 | 11508 | 3436.68 | 0.93% | 0.00 |
| 2025-03-03 | 30.68 | 30.11 | -0.35 | -1.15% | 29.90 | 31.04 | 19542 | 5949.70 | 1.58% | 0.00 |
| 2025-02-28 | 31.10 | 30.46 | -0.57 | -1.84% | 30.43 | 31.49 | 25807 | 7983.44 | 2.09% | 0.00 |
| 2025-02-27 | 30.01 | 31.03 | 0.98 | 3.26% | 29.93 | 31.09 | 35550 | 10944.31 | 2.88% | 0.00 |
| 2025-02-26 | 29.89 | 30.05 | 0.09 | 0.30% | 29.71 | 30.24 | 15508 | 4636.93 | 1.25% | 0.00 |
| 2025-02-25 | 30.01 | 29.96 | -0.43 | -1.41% | 29.89 | 30.59 | 11341 | 3408.20 | 0.92% | 0.00 |
| 2025-02-24 | 30.15 | 30.39 | 0.32 | 1.06% | 30.05 | 30.76 | 16755 | 5108.60 | 1.36% | 0.00 |
| 2025-02-21 | 30.35 | 30.07 | -0.48 | -1.57% | 29.87 | 30.63 | 14767 | 4441.78 | 1.19% | 0.00 |
| 2025-02-20 | 29.66 | 30.55 | 0.87 | 2.93% | 29.51 | 30.66 | 20057 | 6099.17 | 1.62% | 0.00 |
| 2025-02-19 | 29.30 | 29.68 | 0.27 | 0.92% | 29.27 | 29.68 | 11259 | 3319.58 | 0.91% | 0.00 |
| 2025-02-18 | 30.26 | 29.41 | -0.92 | -3.03% | 29.34 | 30.26 | 12743 | 3793.45 | 1.03% | 0.00 |
| 2025-02-17 | 30.33 | 30.33 | -0.02 | -0.07% | 30.02 | 30.52 | 12790 | 3867.38 | 1.03% | 0.00 |
| 2025-02-14 | 30.39 | 30.35 | 0.20 | 0.66% | 30.15 | 30.59 | 10905 | 3311.79 | 0.88% | 0.00 |
| 2025-02-13 | 30.62 | 30.15 | -0.47 | -1.53% | 30.10 | 30.76 | 13012 | 3954.64 | 1.05% | 4.00 |
| 2025-02-12 | 30.44 | 30.62 | -0.01 | -0.03% | 30.34 | 30.80 | 9580 | 2921.62 | 0.78% | 0.00 |
| 2025-02-11 | 30.97 | 30.63 | -0.31 | -1.00% | 30.51 | 31.24 | 12991 | 3984.96 | 1.05% | 0.00 |
| 2025-02-10 | 30.75 | 30.94 | 0.18 | 0.59% | 30.32 | 30.95 | 16276 | 4981.76 | 1.32% | 0.00 |
| 2025-02-07 | 29.79 | 30.76 | 0.96 | 3.22% | 29.61 | 31.28 | 22402 | 6858.52 | 1.81% | 0.00 |
| 2025-02-06 | 29.43 | 29.80 | 0.38 | 1.29% | 29.43 | 29.96 | 9558 | 2840.92 | 0.77% | 0.00 |
| 2025-02-05 | 30.53 | 29.42 | -0.67 | -2.23% | 29.20 | 30.56 | 13605 | 4025.37 | 1.10% | 0.00 |
| 2025-01-27 | 30.48 | 30.09 | -0.08 | -0.27% | 30.06 | 31.20 | 13177 | 4041.09 | 1.07% | 0.00 |
| 2025-01-24 | 29.90 | 30.17 | 0.27 | 0.90% | 29.73 | 30.27 | 8711 | 2619.85 | 0.70% | 0.00 |
| 2025-01-23 | 30.47 | 29.90 | -0.12 | -0.40% | 29.85 | 30.54 | 9519 | 2877.63 | 0.77% | 0.00 |
| 2025-01-22 | 30.60 | 30.02 | -0.70 | -2.28% | 29.92 | 30.72 | 11018 | 3324.56 | 0.89% | 0.00 |
| 2025-01-21 | 30.75 | 30.72 | 0.22 | 0.72% | 30.05 | 30.87 | 9773 | 2983.84 | 0.79% | 0.00 |
| 2025-01-20 | 30.90 | 30.50 | -0.15 | -0.49% | 30.33 | 31.13 | 10985 | 3377.37 | 0.89% | 0.00 |
| 2025-01-17 | 30.25 | 30.65 | 0.14 | 0.46% | 30.10 | 30.89 | 9948 | 3048.66 | 0.80% | 0.00 |
| 2025-01-16 | 30.81 | 30.51 | -0.35 | -1.13% | 30.18 | 31.29 | 13515 | 4142.76 | 1.09% | 0.00 |
| 2025-01-15 | 31.29 | 30.86 | -0.30 | -0.96% | 30.80 | 31.48 | 11825 | 3677.23 | 0.96% | 0.00 |
| 2025-01-14 | 30.23 | 31.16 | 1.15 | 3.83% | 30.19 | 31.25 | 17844 | 5515.18 | 1.44% | 0.00 |
| 2025-01-13 | 29.66 | 30.01 | 0.32 | 1.08% | 29.29 | 30.17 | 9427 | 2812.71 | 0.76% | 0.00 |
| 2025-01-10 | 29.81 | 29.69 | -0.28 | -0.93% | 29.69 | 30.92 | 16811 | 5096.68 | 1.36% | 0.00 |
| 2025-01-09 | 29.73 | 29.97 | -0.08 | -0.27% | 29.73 | 30.23 | 9182 | 2752.96 | 0.74% | 0.00 |
| 2025-01-08 | 29.14 | 30.05 | 0.42 | 1.42% | 29.01 | 30.30 | 15491 | 4595.20 | 1.25% | 0.00 |
| 2025-01-07 | 29.11 | 29.63 | 0.48 | 1.65% | 29.00 | 29.68 | 11018 | 3229.58 | 0.89% | 0.00 |
| 2025-01-06 | 29.51 | 29.15 | -0.53 | -1.79% | 28.68 | 30.00 | 17732 | 5191.77 | 1.43% | 0.00 |
| 2025-01-03 | 31.40 | 29.68 | -1.36 | -4.38% | 29.58 | 31.48 | 26878 | 8115.94 | 2.17% | 0.00 |
| 2025-01-02 | 30.71 | 31.04 | 0.30 | 0.98% | 30.70 | 32.60 | 34746 | 11003.53 | 2.81% | 0.00 |
| 2024-12-31 | 31.14 | 30.74 | -0.37 | -1.19% | 30.71 | 31.95 | 16941 | 5294.92 | 1.37% | 0.00 |
| 2024-12-30 | 31.68 | 31.11 | -0.71 | -2.23% | 31.03 | 31.81 | 17833 | 5593.24 | 1.44% | 0.00 |
| 2024-12-27 | 32.02 | 31.82 | -0.26 | -0.81% | 31.69 | 32.37 | 18496 | 5921.04 | 1.50% | 0.00 |
| 2024-12-26 | 32.30 | 32.28 | 0.10 | 0.31% | 32.00 | 32.69 | 16382 | 5287.45 | 1.33% | 0.00 |
| 2024-12-25 | 32.81 | 32.18 | -0.69 | -2.10% | 31.52 | 32.89 | 19044 | 6108.49 | 1.54% | 0.00 |
| 2024-12-24 | 31.75 | 32.87 | 0.92 | 2.88% | 31.70 | 32.96 | 18953 | 6134.85 | 1.53% | 0.00 |
| 2024-12-23 | 33.40 | 31.95 | -1.44 | -4.31% | 31.83 | 33.48 | 21098 | 6868.21 | 1.71% | 0.00 |
| 2024-12-20 | 32.68 | 33.39 | 0.70 | 2.14% | 32.60 | 33.96 | 24343 | 8153.73 | 1.97% | 10.00 |
| 2024-12-19 | 32.39 | 32.69 | 0.07 | 0.21% | 32.00 | 32.97 | 18045 | 5866.01 | 1.46% | 0.00 |
| 2024-12-18 | 33.00 | 32.62 | -0.71 | -2.13% | 32.45 | 33.32 | 23760 | 7768.47 | 1.92% | 0.00 |
| 2024-12-17 | 34.01 | 33.33 | -0.98 | -2.86% | 32.84 | 34.30 | 29175 | 9738.41 | 2.36% | 0.00 |
| 2024-12-16 | 34.96 | 34.31 | -0.69 | -1.97% | 33.72 | 35.36 | 34969 | 12043.74 | 2.83% | 3.00 |
| 2024-12-13 | 37.00 | 35.00 | -2.13 | -5.74% | 35.00 | 37.00 | 57303 | 20478.22 | 4.64% | 11.00 |
| 2024-12-12 | 35.18 | 37.13 | 1.24 | 3.46% | 34.80 | 38.87 | 86270 | 31451.41 | 6.98% | 0.00 |
| 2024-12-11 | 34.07 | 35.89 | 1.81 | 5.31% | 33.68 | 35.98 | 65711 | 23202.97 | 5.32% | 0.00 |
| 2024-12-10 | 34.66 | 34.08 | 1.11 | 3.37% | 33.98 | 36.18 | 62788 | 21983.12 | 5.08% | 0.00 |
| 2024-12-09 | 32.93 | 32.97 | 0.04 | 0.12% | 32.38 | 34.08 | 26226 | 8705.80 | 2.12% | 0.00 |
| 2024-12-06 | 33.15 | 32.93 | -0.13 | -0.39% | 32.77 | 33.48 | 20437 | 6758.40 | 1.65% | 0.00 |
| 2024-12-05 | 33.01 | 33.06 | -0.59 | -1.75% | 32.66 | 33.40 | 21199 | 6984.53 | 1.72% | 0.00 |
仲景食品(300908)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。
