| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 28.89 | 28.72 | -0.24 | -0.83% | 28.50 | 29.14 | 9528 | 2744.95 | 0.77% | 0.00 |
| 2025-06-18 | 29.50 | 28.96 | -0.35 | -1.19% | 28.68 | 29.50 | 11519 | 3333.57 | 0.93% | 0.00 |
| 2025-06-17 | 29.53 | 29.31 | -0.03 | -0.10% | 29.07 | 29.60 | 9400 | 2753.94 | 0.76% | 0.00 |
| 2025-06-16 | 29.40 | 29.34 | -0.15 | -0.51% | 29.16 | 29.44 | 9219 | 2700.92 | 0.75% | 0.00 |
| 2025-06-13 | 30.22 | 29.49 | -0.76 | -2.51% | 29.33 | 30.25 | 18749 | 5561.24 | 1.52% | 0.00 |
| 2025-06-12 | 29.64 | 30.25 | 0.63 | 2.13% | 29.50 | 30.39 | 20457 | 6128.04 | 1.66% | 0.00 |
| 2025-06-11 | 29.50 | 29.62 | 0.11 | 0.37% | 29.42 | 29.73 | 8343 | 2469.45 | 0.68% | 0.00 |
| 2025-06-10 | 29.89 | 29.51 | -0.42 | -1.40% | 29.21 | 30.10 | 16833 | 4988.45 | 1.36% | 0.00 |
| 2025-06-09 | 29.73 | 29.93 | 0.19 | 0.64% | 29.35 | 30.05 | 16066 | 4779.14 | 1.30% | 0.00 |
| 2025-06-06 | 30.49 | 29.74 | -0.48 | -1.59% | 29.62 | 30.50 | 17936 | 5361.75 | 1.45% | 0.00 |
| 2025-06-05 | 31.10 | 30.22 | -0.58 | -1.88% | 30.06 | 31.57 | 28643 | 8813.15 | 2.32% | 0.00 |
| 2025-06-04 | 29.90 | 30.80 | 0.83 | 2.77% | 29.90 | 31.05 | 27931 | 8553.25 | 2.26% | 1.00 |
| 2025-06-03 | 29.30 | 29.97 | 0.53 | 1.80% | 29.06 | 30.00 | 14314 | 4239.01 | 1.16% | 0.00 |
| 2025-05-30 | 30.01 | 29.44 | -0.56 | -1.87% | 29.39 | 30.33 | 15015 | 4471.22 | 1.22% | 0.00 |
| 2025-05-29 | 30.32 | 30.00 | -0.50 | -1.64% | 29.88 | 30.49 | 19670 | 5904.95 | 1.59% | 0.00 |
| 2025-05-28 | 30.20 | 30.50 | 0.21 | 0.69% | 30.06 | 30.75 | 22933 | 6989.72 | 1.86% | 0.00 |
| 2025-05-27 | 30.05 | 30.29 | 0.18 | 0.60% | 30.00 | 30.88 | 18228 | 5544.09 | 1.47% | 0.00 |
| 2025-05-26 | 29.76 | 30.11 | 0.60 | 2.03% | 29.47 | 30.27 | 18818 | 5644.55 | 1.52% | 0.00 |
| 2025-05-23 | 30.17 | 29.51 | -0.70 | -2.32% | 29.51 | 30.53 | 18980 | 5683.41 | 1.54% | 0.00 |
| 2025-05-22 | 30.54 | 30.21 | -0.62 | -2.01% | 30.17 | 31.44 | 24045 | 7390.17 | 1.95% | 0.00 |
| 2025-05-21 | 30.61 | 30.83 | 0.10 | 0.33% | 30.39 | 31.41 | 26114 | 8054.81 | 2.11% | 0.00 |
| 2025-05-20 | 30.47 | 30.73 | 0.08 | 0.26% | 30.31 | 31.34 | 41220 | 12691.51 | 3.34% | 0.00 |
| 2025-05-19 | 29.01 | 30.65 | 1.27 | 4.32% | 29.00 | 30.78 | 43775 | 13249.43 | 3.54% | 0.00 |
| 2025-05-16 | 30.19 | 29.38 | -0.63 | -2.10% | 29.25 | 30.20 | 27141 | 8005.08 | 2.20% | 0.00 |
| 2025-05-15 | 29.61 | 30.81 | 1.05 | 3.53% | 29.61 | 31.00 | 35798 | 10879.95 | 2.90% | 0.00 |
| 2025-05-14 | 30.15 | 29.76 | -0.26 | -0.87% | 29.61 | 30.15 | 13501 | 4017.48 | 1.09% | 0.00 |
| 2025-05-13 | 30.45 | 30.02 | -0.43 | -1.41% | 30.00 | 30.45 | 13355 | 4027.70 | 1.08% | 0.00 |
| 2025-05-12 | 30.15 | 30.45 | 0.43 | 1.43% | 29.78 | 30.85 | 16913 | 5113.57 | 1.37% | 0.00 |
| 2025-05-09 | 29.98 | 30.02 | 0.06 | 0.20% | 29.68 | 30.39 | 14848 | 4463.96 | 1.20% | 0.00 |
| 2025-05-08 | 29.55 | 29.96 | 0.42 | 1.42% | 29.18 | 30.10 | 14487 | 4319.64 | 1.17% | 0.00 |
| 2025-05-07 | 29.47 | 29.54 | 0.36 | 1.23% | 29.21 | 30.31 | 14889 | 4406.05 | 1.20% | 0.00 |
| 2025-05-06 | 29.09 | 29.18 | 0.34 | 1.18% | 28.68 | 29.22 | 12339 | 3574.82 | 1.00% | 0.00 |
| 2025-04-30 | 29.14 | 28.84 | -0.41 | -1.40% | 28.84 | 29.49 | 12225 | 3555.66 | 0.99% | 0.00 |
| 2025-04-29 | 28.74 | 29.25 | 0.51 | 1.77% | 28.60 | 29.48 | 15427 | 4506.67 | 1.25% | 0.00 |
| 2025-04-28 | 29.97 | 28.74 | -1.24 | -4.14% | 28.58 | 29.97 | 29004 | 8431.39 | 2.35% | 0.00 |
| 2025-04-25 | 30.14 | 29.98 | -0.26 | -0.86% | 29.72 | 31.07 | 28234 | 8569.30 | 2.28% | 0.00 |
| 2025-04-24 | 29.88 | 30.24 | 0.29 | 0.97% | 29.63 | 30.47 | 26885 | 8080.28 | 2.18% | 0.00 |
| 2025-04-23 | 31.10 | 29.95 | -1.28 | -4.10% | 29.91 | 31.21 | 33511 | 10140.09 | 2.71% | 0.00 |
| 2025-04-22 | 31.12 | 31.23 | -0.42 | -1.33% | 30.80 | 31.99 | 36664 | 11484.92 | 2.97% | 5.00 |
| 2025-04-21 | 30.30 | 31.65 | 0.81 | 2.63% | 29.99 | 32.25 | 54274 | 16950.26 | 4.39% | 0.00 |
| 2025-04-18 | 31.67 | 30.84 | -1.49 | -4.61% | 30.64 | 31.88 | 47976 | 14943.77 | 3.88% | 0.00 |
| 2025-04-17 | 30.05 | 32.33 | 1.82 | 5.97% | 29.85 | 32.40 | 74477 | 23437.97 | 6.03% | 2.00 |
| 2025-04-16 | 29.60 | 30.51 | 0.51 | 1.70% | 29.02 | 30.86 | 37571 | 11290.04 | 3.04% | 0.99 |
| 2025-04-15 | 29.45 | 30.00 | 0.28 | 0.94% | 29.21 | 30.38 | 33154 | 9881.73 | 2.68% | 10.00 |
| 2025-04-14 | 28.88 | 29.72 | 0.85 | 2.94% | 28.73 | 30.24 | 29949 | 8853.56 | 2.42% | 0.99 |
| 2025-04-11 | 29.18 | 28.87 | -0.60 | -2.04% | 28.54 | 29.20 | 23432 | 6754.49 | 1.90% | 0.00 |
| 2025-04-10 | 28.56 | 29.47 | 0.92 | 3.22% | 28.51 | 30.09 | 33803 | 9948.13 | 2.74% | 0.00 |
| 2025-04-09 | 27.70 | 28.55 | 0.33 | 1.17% | 26.87 | 28.83 | 24995 | 6986.55 | 2.02% | 0.00 |
| 2025-04-08 | 26.71 | 28.22 | 1.40 | 5.22% | 26.71 | 28.29 | 25071 | 6972.85 | 2.03% | 0.00 |
| 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 |
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。
