| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 29.33 | 29.40 | 0.00 | 0.00% | 29.15 | 29.50 | 8856 | 2596.07 | 0.72% | 8.00 |
| 2025-10-27 | 29.20 | 29.40 | 0.16 | 0.55% | 29.03 | 29.47 | 11596 | 3395.87 | 0.94% | 0.00 |
| 2025-10-24 | 29.30 | 29.24 | -0.16 | -0.54% | 29.15 | 29.53 | 11687 | 3422.86 | 0.95% | 0.00 |
| 2025-10-23 | 28.97 | 29.40 | 0.60 | 2.08% | 28.82 | 29.49 | 21068 | 6176.30 | 1.71% | 0.00 |
| 2025-10-22 | 28.92 | 28.80 | -0.31 | -1.06% | 28.73 | 29.22 | 9114 | 2635.44 | 0.74% | 0.00 |
| 2025-10-21 | 28.86 | 29.11 | 0.25 | 0.87% | 28.70 | 29.12 | 6983 | 2021.41 | 0.57% | 0.00 |
| 2025-10-20 | 28.82 | 28.86 | 0.04 | 0.14% | 28.66 | 29.09 | 7313 | 2103.75 | 0.59% | 0.00 |
| 2025-10-17 | 29.02 | 28.82 | -0.20 | -0.69% | 28.80 | 29.16 | 9386 | 2719.95 | 0.76% | 0.00 |
| 2025-10-16 | 29.40 | 29.02 | -0.46 | -1.56% | 28.99 | 29.51 | 8421 | 2462.10 | 0.68% | 0.00 |
| 2025-10-15 | 29.20 | 29.48 | 0.18 | 0.61% | 29.08 | 29.60 | 11818 | 3475.52 | 0.96% | 0.00 |
| 2025-10-14 | 29.01 | 29.30 | 0.30 | 1.03% | 28.90 | 29.35 | 11996 | 3497.29 | 0.97% | 0.00 |
| 2025-10-13 | 28.72 | 29.00 | -0.17 | -0.58% | 28.57 | 29.18 | 9053 | 2622.16 | 0.74% | 0.00 |
| 2025-10-10 | 29.00 | 29.17 | 0.19 | 0.66% | 28.98 | 29.39 | 12890 | 3768.26 | 1.05% | 0.00 |
| 2025-10-09 | 29.04 | 28.98 | -0.05 | -0.17% | 28.49 | 29.23 | 14174 | 4084.01 | 1.15% | 0.00 |
| 2025-09-30 | 29.29 | 29.03 | -0.21 | -0.72% | 29.00 | 29.34 | 11476 | 3339.37 | 0.93% | 0.00 |
| 2025-09-29 | 29.25 | 29.24 | -0.18 | -0.61% | 28.88 | 29.45 | 11809 | 3437.17 | 0.96% | 0.00 |
| 2025-09-26 | 29.43 | 29.42 | -0.05 | -0.17% | 29.20 | 29.62 | 8041 | 2366.25 | 0.65% | 0.00 |
| 2025-09-25 | 29.73 | 29.47 | -0.21 | -0.71% | 29.40 | 29.85 | 8930 | 2640.99 | 0.73% | 0.00 |
| 2025-09-24 | 29.57 | 29.68 | 0.13 | 0.44% | 29.49 | 29.92 | 13609 | 4041.68 | 1.11% | 0.00 |
| 2025-09-23 | 29.99 | 29.55 | -0.42 | -1.40% | 29.04 | 30.00 | 16838 | 4950.97 | 1.37% | 0.00 |
| 2025-09-22 | 30.33 | 29.97 | -0.37 | -1.22% | 29.70 | 30.33 | 13636 | 4079.46 | 1.11% | 0.00 |
| 2025-09-19 | 30.60 | 30.34 | -0.38 | -1.24% | 30.00 | 30.85 | 19252 | 5840.17 | 1.56% | 0.00 |
| 2025-09-18 | 31.77 | 30.72 | -1.04 | -3.27% | 30.43 | 31.77 | 30532 | 9496.50 | 2.48% | 0.00 |
| 2025-09-17 | 32.00 | 31.76 | -0.13 | -0.41% | 31.63 | 32.43 | 17180 | 5471.39 | 1.39% | 0.00 |
| 2025-09-16 | 31.84 | 31.89 | 0.13 | 0.41% | 31.55 | 31.98 | 11971 | 3800.96 | 0.97% | 0.00 |
| 2025-09-15 | 31.80 | 31.76 | -0.08 | -0.25% | 31.61 | 32.00 | 14269 | 4539.72 | 1.16% | 4.00 |
| 2025-09-12 | 32.60 | 31.84 | -0.71 | -2.18% | 31.78 | 32.60 | 20715 | 6640.67 | 1.68% | 0.00 |
| 2025-09-11 | 32.74 | 32.55 | -0.26 | -0.79% | 32.03 | 32.74 | 23532 | 7607.06 | 1.91% | 1.00 |
| 2025-09-10 | 32.81 | 32.81 | -0.19 | -0.58% | 32.46 | 33.00 | 23070 | 7549.26 | 1.87% | 0.00 |
| 2025-09-09 | 32.59 | 33.00 | 0.40 | 1.23% | 32.26 | 33.76 | 32421 | 10676.81 | 2.63% | 0.00 |
| 2025-09-08 | 32.13 | 32.60 | 0.51 | 1.59% | 32.10 | 32.66 | 23353 | 7585.36 | 1.90% | 0.00 |
| 2025-09-05 | 32.00 | 32.09 | 0.24 | 0.75% | 31.26 | 32.32 | 26239 | 8328.62 | 2.13% | 0.00 |
| 2025-09-04 | 30.85 | 31.85 | 1.00 | 3.24% | 30.75 | 32.12 | 34120 | 10780.75 | 2.77% | 0.00 |
| 2025-09-03 | 31.87 | 30.85 | -1.10 | -3.44% | 30.74 | 32.40 | 20712 | 6493.65 | 1.68% | 0.00 |
| 2025-09-02 | 32.10 | 31.95 | -0.31 | -0.96% | 31.50 | 32.21 | 21726 | 6918.35 | 1.76% | 0.00 |
| 2025-09-01 | 31.64 | 32.26 | 0.59 | 1.86% | 31.32 | 32.67 | 29488 | 9507.56 | 2.39% | 0.00 |
| 2025-08-29 | 31.52 | 31.67 | 0.15 | 0.48% | 31.52 | 32.20 | 23162 | 7390.08 | 1.88% | 0.00 |
| 2025-08-28 | 31.92 | 31.52 | -0.53 | -1.65% | 30.77 | 32.50 | 30577 | 9635.15 | 2.48% | 0.00 |
| 2025-08-27 | 32.51 | 32.05 | -0.60 | -1.84% | 31.97 | 32.84 | 33273 | 10728.09 | 2.70% | 0.00 |
| 2025-08-26 | 32.20 | 32.65 | 0.16 | 0.49% | 32.12 | 33.50 | 40809 | 13408.70 | 3.31% | 0.00 |
| 2025-08-25 | 31.64 | 32.49 | 0.80 | 2.52% | 31.53 | 33.05 | 46750 | 15027.50 | 3.80% | 4.00 |
| 2025-08-22 | 32.02 | 31.69 | -0.50 | -1.55% | 31.40 | 32.24 | 33720 | 10689.82 | 2.74% | 0.00 |
| 2025-08-21 | 31.67 | 32.19 | 0.52 | 1.64% | 31.37 | 33.10 | 48466 | 15607.62 | 3.94% | 0.00 |
| 2025-08-20 | 31.33 | 31.67 | -0.04 | -0.13% | 31.33 | 32.38 | 34483 | 10968.08 | 2.80% | 0.00 |
| 2025-08-19 | 31.33 | 31.71 | 0.50 | 1.60% | 30.98 | 32.15 | 35228 | 11167.48 | 2.85% | 0.00 |
| 2025-08-18 | 30.61 | 31.21 | 0.84 | 2.77% | 30.61 | 31.52 | 31088 | 9681.70 | 2.52% | 0.00 |
| 2025-08-15 | 30.25 | 30.37 | 0.05 | 0.16% | 30.21 | 30.52 | 12196 | 3705.11 | 0.99% | 0.00 |
| 2025-08-14 | 30.41 | 30.32 | -0.14 | -0.46% | 30.21 | 30.72 | 16449 | 5008.26 | 1.33% | 0.00 |
| 2025-08-13 | 30.71 | 30.46 | -0.22 | -0.72% | 30.32 | 30.94 | 14688 | 4484.55 | 1.19% | 0.00 |
| 2025-08-12 | 30.61 | 30.68 | 0.15 | 0.49% | 30.50 | 30.82 | 12678 | 3884.86 | 1.03% | 0.00 |
| 2025-08-11 | 30.48 | 30.53 | 0.06 | 0.20% | 30.43 | 30.70 | 10949 | 3344.95 | 0.89% | 0.00 |
| 2025-08-08 | 30.73 | 30.47 | -0.30 | -0.97% | 30.26 | 30.83 | 11724 | 3572.54 | 0.95% | 0.00 |
| 2025-08-07 | 30.46 | 30.77 | 0.34 | 1.12% | 30.40 | 30.78 | 18250 | 5582.35 | 1.48% | 0.00 |
| 2025-08-06 | 30.45 | 30.43 | 0.10 | 0.33% | 30.15 | 30.68 | 13811 | 4207.85 | 1.12% | 0.00 |
| 2025-08-05 | 30.51 | 30.33 | -0.01 | -0.03% | 30.11 | 30.59 | 13531 | 4096.72 | 1.09% | 1.00 |
| 2025-08-04 | 29.73 | 30.34 | 0.55 | 1.85% | 29.50 | 30.80 | 25003 | 7551.38 | 2.02% | 0.00 |
| 2025-08-01 | 29.45 | 29.79 | 0.57 | 1.95% | 29.22 | 30.22 | 21411 | 6363.64 | 1.73% | 0.00 |
| 2025-07-31 | 29.81 | 29.22 | -0.60 | -2.01% | 29.10 | 30.00 | 15117 | 4454.27 | 1.22% | 0.00 |
| 2025-07-30 | 29.46 | 29.82 | 0.36 | 1.22% | 29.34 | 29.86 | 13753 | 4080.07 | 1.11% | 0.00 |
| 2025-07-29 | 29.90 | 29.46 | -0.44 | -1.47% | 29.38 | 30.01 | 13744 | 4060.49 | 1.11% | 0.00 |
| 2025-07-28 | 30.13 | 29.90 | -0.04 | -0.13% | 29.75 | 30.13 | 9967 | 2978.89 | 0.81% | 0.00 |
| 2025-07-25 | 29.89 | 29.94 | 0.01 | 0.03% | 29.70 | 30.15 | 9468 | 2836.33 | 0.77% | 3.00 |
| 2025-07-24 | 29.77 | 29.93 | 0.16 | 0.54% | 29.72 | 29.94 | 9909 | 2958.80 | 0.80% | 0.00 |
| 2025-07-23 | 29.70 | 29.77 | -0.02 | -0.07% | 29.70 | 29.96 | 12151 | 3625.69 | 0.98% | 0.00 |
| 2025-07-22 | 29.47 | 29.79 | 0.18 | 0.61% | 29.46 | 29.80 | 10786 | 3193.66 | 0.87% | 2.00 |
| 2025-07-21 | 29.38 | 29.61 | 0.27 | 0.92% | 29.20 | 29.62 | 9294 | 2738.21 | 0.75% | 0.00 |
| 2025-07-18 | 29.38 | 29.34 | -0.03 | -0.10% | 29.19 | 29.38 | 5829 | 1706.62 | 0.47% | 0.00 |
| 2025-07-17 | 29.39 | 29.37 | 0.19 | 0.65% | 29.14 | 29.62 | 9612 | 2826.50 | 0.78% | 0.00 |
| 2025-07-16 | 28.91 | 29.18 | 0.28 | 0.97% | 28.91 | 29.26 | 7880 | 2293.46 | 0.64% | 0.00 |
| 2025-07-15 | 29.54 | 28.90 | -0.65 | -2.20% | 28.69 | 29.54 | 15788 | 4580.79 | 1.28% | 0.00 |
| 2025-07-14 | 29.45 | 29.55 | 0.10 | 0.34% | 29.36 | 29.60 | 7334 | 2162.85 | 0.59% | 0.00 |
| 2025-07-11 | 29.40 | 29.45 | 0.05 | 0.17% | 29.27 | 29.56 | 9523 | 2803.77 | 0.77% | 0.00 |
| 2025-07-10 | 29.51 | 29.40 | -0.13 | -0.44% | 29.26 | 29.51 | 8047 | 2365.18 | 0.65% | 0.00 |
| 2025-07-09 | 29.91 | 29.53 | -0.22 | -0.74% | 29.45 | 29.91 | 11898 | 3525.28 | 0.96% | 0.00 |
| 2025-07-08 | 29.84 | 29.75 | -0.10 | -0.34% | 29.66 | 29.95 | 12225 | 3644.47 | 0.99% | 0.00 |
| 2025-07-07 | 29.55 | 29.85 | 0.23 | 0.78% | 29.55 | 30.13 | 8360 | 2493.56 | 0.68% | 0.00 |
| 2025-07-04 | 29.74 | 29.62 | -0.22 | -0.74% | 29.58 | 29.92 | 8758 | 2602.08 | 0.71% | 0.00 |
| 2025-07-03 | 30.13 | 29.84 | -0.27 | -0.90% | 29.81 | 30.21 | 10406 | 3117.90 | 0.84% | 0.00 |
| 2025-07-02 | 30.33 | 30.11 | -0.18 | -0.59% | 29.91 | 30.33 | 10548 | 3174.75 | 0.85% | 0.00 |
| 2025-07-01 | 30.11 | 30.29 | 0.18 | 0.60% | 29.89 | 30.29 | 8811 | 2653.37 | 0.71% | 3.00 |
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。
