| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 29.00 | 29.71 | 0.66 | 2.27% | 28.89 | 29.85 | 34163 | 10102.29 | 2.77% | 3.00 |
| 2026-02-04 | 28.71 | 29.05 | 0.44 | 1.54% | 28.62 | 29.20 | 16347 | 4733.14 | 1.33% | 0.00 |
| 2026-02-03 | 28.86 | 28.61 | -0.03 | -0.10% | 28.44 | 28.99 | 16833 | 4824.56 | 1.37% | 0.00 |
| 2026-02-02 | 28.99 | 28.64 | -0.29 | -1.00% | 28.60 | 29.33 | 18358 | 5328.75 | 1.49% | 0.00 |
| 2026-01-30 | 28.94 | 28.93 | -0.19 | -0.65% | 28.65 | 29.38 | 15907 | 4604.46 | 1.29% | 0.00 |
| 2026-01-29 | 28.71 | 29.12 | 0.37 | 1.29% | 28.44 | 29.12 | 20110 | 5790.77 | 1.63% | 23.00 |
| 2026-01-28 | 28.88 | 28.75 | -0.13 | -0.45% | 28.67 | 28.95 | 9396 | 2704.23 | 0.76% | 0.00 |
| 2026-01-27 | 29.33 | 28.88 | -0.43 | -1.47% | 28.50 | 29.34 | 12371 | 3559.79 | 1.00% | 0.00 |
| 2026-01-26 | 29.49 | 29.31 | 0.06 | 0.21% | 28.86 | 29.49 | 15017 | 4375.96 | 1.22% | 0.00 |
| 2026-01-23 | 29.35 | 29.25 | -0.20 | -0.68% | 29.23 | 29.52 | 11097 | 3254.13 | 0.90% | 0.00 |
| 2026-01-22 | 29.13 | 29.45 | 0.25 | 0.86% | 29.13 | 29.53 | 11629 | 3415.28 | 0.94% | 0.00 |
| 2026-01-21 | 29.22 | 29.20 | -0.05 | -0.17% | 28.98 | 29.29 | 12232 | 3561.00 | 0.99% | 0.00 |
| 2026-01-20 | 29.18 | 29.25 | 0.00 | 0.00% | 29.11 | 29.49 | 18356 | 5379.26 | 1.49% | 0.00 |
| 2026-01-19 | 28.58 | 29.25 | 0.64 | 2.24% | 28.53 | 29.33 | 17709 | 5154.50 | 1.44% | 0.00 |
| 2026-01-16 | 28.86 | 28.61 | -0.23 | -0.80% | 28.60 | 28.99 | 15617 | 4486.30 | 1.27% | 0.00 |
| 2026-01-15 | 29.00 | 28.84 | -0.17 | -0.59% | 28.76 | 29.25 | 14340 | 4150.79 | 1.16% | 0.00 |
| 2026-01-14 | 28.77 | 29.01 | 0.18 | 0.62% | 28.60 | 29.27 | 25452 | 7377.03 | 2.07% | 0.00 |
| 2026-01-13 | 28.86 | 28.83 | -0.02 | -0.07% | 28.64 | 29.15 | 26731 | 7728.04 | 2.17% | 0.00 |
| 2026-01-12 | 28.29 | 28.85 | 0.66 | 2.34% | 28.22 | 28.88 | 22344 | 6376.06 | 1.81% | 0.00 |
| 2026-01-09 | 28.05 | 28.19 | 0.13 | 0.46% | 28.02 | 28.27 | 16376 | 4609.76 | 1.33% | 0.00 |
| 2026-01-08 | 28.00 | 28.06 | -0.01 | -0.04% | 27.85 | 28.19 | 14828 | 4151.20 | 1.20% | 0.00 |
| 2026-01-07 | 27.95 | 28.07 | 0.13 | 0.47% | 27.72 | 28.29 | 20486 | 5732.86 | 1.66% | 0.00 |
| 2026-01-06 | 27.98 | 27.94 | 0.05 | 0.18% | 27.78 | 27.99 | 14634 | 4080.74 | 1.19% | 0.00 |
| 2026-01-05 | 27.70 | 27.89 | 0.19 | 0.69% | 27.67 | 27.96 | 14001 | 3900.07 | 1.14% | 0.00 |
| 2025-12-31 | 27.70 | 27.70 | 0.00 | 0.00% | 27.59 | 28.05 | 15418 | 4277.04 | 1.25% | 0.00 |
| 2025-12-30 | 27.69 | 27.70 | -0.07 | -0.25% | 27.59 | 28.23 | 15715 | 4378.92 | 1.28% | 0.00 |
| 2025-12-29 | 28.08 | 27.77 | -0.31 | -1.10% | 27.70 | 28.08 | 13506 | 3755.48 | 1.10% | 0.00 |
| 2025-12-26 | 28.41 | 28.08 | -0.33 | -1.16% | 28.05 | 28.55 | 12796 | 3617.55 | 1.04% | 0.00 |
| 2025-12-25 | 28.74 | 28.41 | -0.46 | -1.59% | 28.40 | 28.90 | 15161 | 4325.85 | 1.23% | 0.00 |
| 2025-12-24 | 28.51 | 28.87 | 0.47 | 1.65% | 28.51 | 29.78 | 17680 | 5108.87 | 1.44% | 0.00 |
| 2025-12-23 | 28.71 | 28.40 | -0.34 | -1.18% | 28.36 | 28.89 | 11956 | 3408.98 | 0.97% | 0.00 |
| 2025-12-22 | 28.89 | 28.74 | -0.01 | -0.03% | 28.62 | 29.00 | 17421 | 5014.28 | 1.41% | 0.00 |
| 2025-12-19 | 28.02 | 28.75 | 0.74 | 2.64% | 27.93 | 28.78 | 19250 | 5484.89 | 1.56% | 0.00 |
| 2025-12-18 | 27.99 | 28.01 | -0.03 | -0.11% | 27.81 | 28.41 | 11438 | 3222.40 | 0.93% | 0.00 |
| 2025-12-17 | 27.68 | 28.04 | 0.26 | 0.94% | 27.52 | 28.25 | 13916 | 3891.49 | 1.13% | 0.00 |
| 2025-12-16 | 27.69 | 27.78 | -0.03 | -0.11% | 27.68 | 28.18 | 12811 | 3581.42 | 1.04% | 0.00 |
| 2025-12-15 | 27.31 | 27.81 | 0.46 | 1.68% | 27.31 | 27.91 | 13092 | 3624.74 | 1.06% | 0.00 |
| 2025-12-12 | 27.63 | 27.35 | -0.18 | -0.65% | 27.30 | 27.67 | 10906 | 2991.76 | 0.89% | 0.00 |
| 2025-12-11 | 28.79 | 27.53 | -1.01 | -3.54% | 27.52 | 28.79 | 21889 | 6120.38 | 1.78% | 0.00 |
| 2025-12-10 | 28.70 | 28.54 | -0.16 | -0.56% | 28.52 | 29.08 | 14155 | 4069.22 | 1.15% | 33.00 |
| 2025-12-09 | 28.68 | 28.70 | -0.11 | -0.38% | 28.47 | 28.98 | 13637 | 3922.79 | 1.11% | 0.00 |
| 2025-12-08 | 28.88 | 28.81 | 0.06 | 0.21% | 28.58 | 29.00 | 11749 | 3383.86 | 0.95% | 0.00 |
| 2025-12-05 | 28.40 | 28.75 | 0.30 | 1.05% | 28.28 | 28.87 | 13090 | 3749.78 | 1.06% | 0.00 |
| 2025-12-04 | 29.46 | 28.45 | -1.14 | -3.85% | 28.45 | 29.58 | 23294 | 6709.35 | 1.89% | 0.00 |
| 2025-12-03 | 29.14 | 29.59 | 0.37 | 1.27% | 29.14 | 30.07 | 26678 | 7895.44 | 2.17% | 0.00 |
| 2025-12-02 | 29.02 | 29.22 | 0.35 | 1.21% | 28.89 | 29.81 | 22659 | 6633.63 | 1.84% | 0.00 |
| 2025-12-01 | 28.52 | 28.87 | 0.28 | 0.98% | 28.42 | 29.07 | 15399 | 4434.61 | 1.25% | 0.00 |
| 2025-11-28 | 28.95 | 28.59 | -0.29 | -1.00% | 28.28 | 28.95 | 28923 | 8261.93 | 2.35% | 0.00 |
| 2025-11-27 | 28.80 | 28.88 | -0.09 | -0.31% | 28.80 | 29.20 | 12126 | 3515.61 | 0.98% | 0.00 |
| 2025-11-26 | 29.05 | 28.97 | 0.07 | 0.24% | 28.78 | 29.32 | 11724 | 3401.25 | 0.95% | 0.00 |
| 2025-11-25 | 28.86 | 28.90 | 0.13 | 0.45% | 28.70 | 29.15 | 9515 | 2754.63 | 0.77% | 0.00 |
| 2025-11-24 | 28.99 | 28.77 | 0.10 | 0.35% | 28.59 | 29.07 | 10223 | 2948.46 | 0.83% | 0.00 |
| 2025-11-21 | 29.78 | 28.67 | -1.04 | -3.50% | 28.62 | 29.98 | 16456 | 4795.18 | 1.34% | 0.00 |
| 2025-11-20 | 30.55 | 29.71 | -0.67 | -2.21% | 29.71 | 30.55 | 13169 | 3947.22 | 1.07% | 0.00 |
| 2025-11-19 | 30.59 | 30.38 | -0.08 | -0.26% | 30.14 | 30.69 | 9386 | 2847.97 | 0.76% | 0.00 |
| 2025-11-18 | 30.86 | 30.46 | -0.26 | -0.85% | 30.31 | 30.86 | 13529 | 4125.11 | 1.10% | 0.00 |
| 2025-11-17 | 30.66 | 30.72 | 0.00 | 0.00% | 30.50 | 31.00 | 14450 | 4440.75 | 1.17% | 0.00 |
| 2025-11-14 | 31.12 | 30.72 | -0.39 | -1.25% | 30.70 | 31.55 | 17617 | 5475.37 | 1.43% | 0.00 |
| 2025-11-13 | 31.08 | 31.11 | 0.03 | 0.10% | 30.63 | 31.22 | 20004 | 6176.29 | 1.62% | 0.00 |
| 2025-11-12 | 30.74 | 31.08 | 0.40 | 1.30% | 30.69 | 31.29 | 33722 | 10469.17 | 2.74% | 0.00 |
| 2025-11-11 | 30.32 | 30.68 | 0.33 | 1.09% | 30.17 | 30.88 | 20255 | 6184.55 | 1.64% | 0.00 |
| 2025-11-10 | 29.86 | 30.35 | 0.50 | 1.68% | 29.67 | 30.53 | 18879 | 5703.68 | 1.53% | 0.00 |
| 2025-11-07 | 29.85 | 29.85 | -0.16 | -0.53% | 29.78 | 30.20 | 11851 | 3551.73 | 0.96% | 0.00 |
| 2025-11-06 | 30.19 | 30.01 | -0.29 | -0.96% | 29.94 | 30.42 | 13778 | 4153.41 | 1.12% | 0.00 |
| 2025-11-05 | 29.56 | 30.30 | 0.61 | 2.05% | 29.46 | 30.40 | 19988 | 5996.79 | 1.62% | 0.00 |
| 2025-11-04 | 30.05 | 29.69 | -0.36 | -1.20% | 29.51 | 30.05 | 14149 | 4205.40 | 1.15% | 0.00 |
| 2025-11-03 | 29.95 | 30.05 | 0.03 | 0.10% | 29.83 | 30.17 | 20233 | 6073.71 | 1.64% | 0.00 |
| 2025-10-31 | 29.70 | 30.02 | 0.31 | 1.04% | 29.68 | 30.22 | 12355 | 3695.09 | 1.00% | 0.00 |
| 2025-10-30 | 29.69 | 29.71 | -0.12 | -0.40% | 29.51 | 30.06 | 15333 | 4574.64 | 1.25% | 0.00 |
| 2025-10-29 | 29.45 | 29.83 | 0.43 | 1.46% | 29.12 | 29.96 | 18052 | 5329.88 | 1.47% | 0.00 |
| 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 |
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。
