| 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 | 44.01 | 44.67 | 0.47 | 1.06% | 43.55 | 46.15 | 42218 | 19023.03 | 3.62% | 0.00 |
| 2026-02-04 | 43.20 | 44.20 | 0.91 | 2.10% | 42.52 | 44.79 | 42748 | 18732.03 | 3.67% | 0.00 |
| 2026-02-03 | 42.14 | 43.29 | 1.15 | 2.73% | 40.26 | 43.60 | 62442 | 26174.77 | 5.36% | 0.00 |
| 2026-02-02 | 44.99 | 42.14 | -2.86 | -6.36% | 42.02 | 45.91 | 54378 | 23621.90 | 4.67% | 0.00 |
| 2026-01-30 | 46.16 | 45.00 | -1.39 | -3.00% | 44.48 | 46.58 | 27278 | 12367.33 | 2.34% | 0.00 |
| 2026-01-29 | 44.60 | 46.39 | 1.89 | 4.25% | 44.30 | 46.59 | 35474 | 16286.81 | 3.04% | 0.00 |
| 2026-01-28 | 45.33 | 44.50 | -1.04 | -2.28% | 44.32 | 45.42 | 18221 | 8140.81 | 1.56% | 0.00 |
| 2026-01-27 | 47.00 | 45.54 | -1.53 | -3.25% | 45.02 | 47.17 | 27339 | 12478.42 | 2.35% | 0.00 |
| 2026-01-26 | 46.29 | 47.07 | 0.51 | 1.10% | 45.53 | 47.45 | 30769 | 14314.44 | 2.64% | 0.00 |
| 2026-01-23 | 45.76 | 46.56 | 0.81 | 1.77% | 45.52 | 47.17 | 33463 | 15508.22 | 2.87% | 0.00 |
| 2026-01-22 | 46.06 | 45.75 | -0.59 | -1.27% | 44.41 | 46.15 | 30433 | 13780.36 | 2.61% | 0.00 |
| 2026-01-21 | 45.81 | 46.34 | 0.21 | 0.46% | 45.12 | 46.56 | 22530 | 10374.03 | 1.93% | 0.00 |
| 2026-01-20 | 45.62 | 46.13 | 0.04 | 0.09% | 45.60 | 47.46 | 37578 | 17495.46 | 3.22% | 0.00 |
| 2026-01-19 | 42.88 | 46.09 | 3.15 | 7.34% | 42.76 | 46.48 | 56518 | 25586.08 | 4.85% | 0.00 |
| 2026-01-16 | 44.47 | 42.94 | -1.53 | -3.44% | 42.69 | 44.47 | 30914 | 13378.34 | 2.65% | 0.00 |
| 2026-01-15 | 43.99 | 44.47 | -0.53 | -1.18% | 42.88 | 44.77 | 44985 | 19738.80 | 3.86% | 0.00 |
| 2026-01-14 | 44.32 | 45.00 | 0.48 | 1.08% | 44.30 | 45.48 | 33969 | 15267.52 | 2.92% | 0.00 |
| 2026-01-13 | 46.21 | 44.52 | -2.03 | -4.36% | 44.34 | 46.63 | 46633 | 21088.42 | 4.00% | 0.00 |
| 2026-01-12 | 44.75 | 46.55 | 1.67 | 3.72% | 44.32 | 46.88 | 42631 | 19518.09 | 3.66% | 0.00 |
| 2026-01-09 | 43.95 | 44.88 | 0.80 | 1.81% | 43.95 | 45.69 | 33108 | 14907.24 | 2.84% | 0.00 |
| 2026-01-08 | 43.55 | 44.08 | 0.52 | 1.19% | 43.00 | 44.72 | 42648 | 18652.26 | 3.66% | 3.00 |
| 2026-01-07 | 43.90 | 43.56 | -0.34 | -0.77% | 43.39 | 44.44 | 20028 | 8766.78 | 1.72% | 0.00 |
| 2026-01-06 | 42.96 | 43.90 | 0.95 | 2.21% | 42.85 | 44.21 | 28838 | 12598.33 | 2.47% | 0.00 |
| 2026-01-05 | 42.80 | 42.95 | -0.05 | -0.12% | 42.22 | 43.26 | 30220 | 12902.73 | 2.59% | 0.00 |
| 2025-12-31 | 42.62 | 43.00 | 0.30 | 0.70% | 42.40 | 43.65 | 19600 | 8400.32 | 1.68% | 0.00 |
| 2025-12-30 | 43.20 | 42.70 | -0.75 | -1.73% | 42.35 | 43.41 | 30203 | 12907.37 | 2.59% | 4.00 |
| 2025-12-29 | 43.86 | 43.45 | -0.42 | -0.96% | 43.27 | 43.99 | 23053 | 10047.38 | 1.98% | 0.00 |
| 2025-12-26 | 44.04 | 43.87 | -0.45 | -1.02% | 43.30 | 44.58 | 23877 | 10516.23 | 2.05% | 0.00 |
| 2025-12-25 | 43.88 | 44.32 | 0.72 | 1.65% | 43.70 | 45.03 | 33448 | 14891.99 | 2.87% | 0.00 |
| 2025-12-24 | 43.30 | 43.60 | -0.49 | -1.11% | 42.68 | 44.15 | 48166 | 20989.03 | 4.13% | 0.00 |
| 2025-12-23 | 46.48 | 44.09 | 1.21 | 2.82% | 43.58 | 47.15 | 109317 | 48787.26 | 9.38% | 0.00 |
| 2025-12-22 | 41.11 | 42.88 | 1.63 | 3.95% | 40.61 | 42.98 | 60460 | 25339.61 | 5.19% | 0.00 |
| 2025-12-19 | 39.30 | 41.25 | 1.79 | 4.54% | 39.11 | 41.78 | 54692 | 22225.09 | 4.69% | 0.00 |
| 2025-12-18 | 39.10 | 39.46 | 0.04 | 0.10% | 39.03 | 40.44 | 32369 | 12903.54 | 2.78% | 0.00 |
| 2025-12-17 | 39.12 | 39.42 | 0.17 | 0.43% | 38.55 | 40.09 | 34207 | 13483.22 | 2.94% | 0.00 |
| 2025-12-16 | 38.26 | 39.25 | 0.99 | 2.59% | 38.26 | 39.95 | 43633 | 17231.18 | 3.74% | 0.00 |
| 2025-12-15 | 38.08 | 38.26 | 0.13 | 0.34% | 38.08 | 38.80 | 16874 | 6493.03 | 1.45% | 0.00 |
| 2025-12-12 | 37.60 | 38.13 | 0.58 | 1.54% | 37.25 | 38.55 | 20962 | 8004.24 | 1.80% | 0.00 |
| 2025-12-11 | 37.84 | 37.55 | -0.37 | -0.98% | 37.37 | 38.04 | 17712 | 6670.96 | 1.52% | 0.00 |
| 2025-12-10 | 37.90 | 37.92 | -0.12 | -0.32% | 37.53 | 38.55 | 21667 | 8212.04 | 1.86% | 0.00 |
| 2025-12-09 | 38.51 | 38.04 | -0.45 | -1.17% | 37.98 | 38.72 | 18595 | 7118.37 | 1.60% | 0.00 |
| 2025-12-08 | 38.63 | 38.49 | -0.16 | -0.41% | 38.30 | 38.70 | 19954 | 7675.06 | 1.71% | 0.00 |
| 2025-12-05 | 37.96 | 38.65 | 0.57 | 1.50% | 37.52 | 38.96 | 25935 | 9864.97 | 2.23% | 0.00 |
| 2025-12-04 | 38.84 | 38.08 | -0.95 | -2.43% | 37.93 | 39.25 | 19801 | 7576.82 | 1.70% | 0.00 |
| 2025-12-03 | 39.35 | 39.03 | -0.32 | -0.81% | 38.60 | 39.71 | 18863 | 7348.28 | 1.62% | 0.00 |
| 2025-12-02 | 39.49 | 39.35 | -0.19 | -0.48% | 39.22 | 39.89 | 15399 | 6082.29 | 1.32% | 0.00 |
| 2025-12-01 | 39.47 | 39.74 | 0.39 | 0.99% | 39.45 | 40.07 | 21185 | 8433.33 | 1.82% | 0.00 |
| 2025-11-28 | 39.17 | 39.35 | 0.17 | 0.43% | 38.84 | 39.56 | 24102 | 9444.10 | 2.07% | 0.00 |
| 2025-11-27 | 39.36 | 39.18 | -0.02 | -0.05% | 38.94 | 39.81 | 20428 | 8040.87 | 1.75% | 0.00 |
| 2025-11-26 | 40.03 | 39.20 | -0.74 | -1.85% | 39.07 | 40.56 | 29540 | 11710.43 | 2.54% | 0.00 |
| 2025-11-25 | 39.75 | 39.94 | 0.21 | 0.53% | 39.51 | 40.27 | 15853 | 6342.21 | 1.36% | 0.00 |
| 2025-11-24 | 39.46 | 39.73 | 0.23 | 0.58% | 39.35 | 40.01 | 16638 | 6606.07 | 1.43% | 0.00 |
| 2025-11-21 | 40.05 | 39.50 | -0.79 | -1.96% | 39.19 | 40.69 | 24764 | 9876.07 | 2.13% | 0.00 |
| 2025-11-20 | 41.65 | 40.29 | -1.04 | -2.52% | 40.16 | 41.65 | 22742 | 9219.32 | 1.95% | 0.00 |
| 2025-11-19 | 41.70 | 41.33 | -0.58 | -1.38% | 40.86 | 42.05 | 22857 | 9449.12 | 1.96% | 0.00 |
| 2025-11-18 | 43.17 | 41.91 | -1.38 | -3.19% | 41.49 | 43.44 | 29466 | 12414.43 | 2.53% | 0.00 |
| 2025-11-17 | 43.43 | 43.29 | -0.23 | -0.53% | 43.00 | 43.64 | 20355 | 8799.56 | 1.75% | 0.00 |
| 2025-11-14 | 44.79 | 43.52 | -1.42 | -3.16% | 43.34 | 45.68 | 38822 | 17124.56 | 3.33% | 0.00 |
| 2025-11-13 | 44.59 | 44.94 | 0.32 | 0.72% | 43.65 | 45.50 | 34817 | 15548.49 | 2.99% | 2.00 |
| 2025-11-12 | 43.81 | 44.62 | 0.60 | 1.36% | 43.81 | 45.15 | 42572 | 18994.98 | 3.65% | 0.00 |
| 2025-11-11 | 43.01 | 44.02 | 0.72 | 1.66% | 42.46 | 44.28 | 41812 | 18188.47 | 3.59% | 3.00 |
| 2025-11-10 | 40.44 | 43.30 | 2.96 | 7.34% | 39.98 | 44.22 | 68697 | 29240.26 | 5.90% | 0.00 |
| 2025-11-07 | 40.88 | 40.34 | -0.50 | -1.22% | 40.31 | 40.96 | 16146 | 6545.81 | 1.39% | 0.00 |
| 2025-11-06 | 41.17 | 40.84 | -0.33 | -0.80% | 40.52 | 41.17 | 16453 | 6713.89 | 1.41% | 0.00 |
| 2025-11-05 | 40.74 | 41.17 | 0.02 | 0.05% | 40.70 | 42.18 | 21947 | 9098.57 | 1.88% | 0.00 |
| 2025-11-04 | 41.91 | 41.15 | -1.00 | -2.37% | 40.75 | 42.05 | 20300 | 8372.35 | 1.74% | 0.00 |
| 2025-11-03 | 42.00 | 42.15 | 0.50 | 1.20% | 41.22 | 42.58 | 35146 | 14802.26 | 3.02% | 0.00 |
| 2025-10-31 | 40.72 | 41.65 | 0.87 | 2.13% | 40.42 | 42.28 | 39801 | 16516.46 | 3.42% | 0.00 |
| 2025-10-30 | 41.81 | 40.78 | -1.13 | -2.70% | 40.63 | 41.90 | 29492 | 12164.62 | 2.53% | 0.00 |
| 2025-10-29 | 41.50 | 41.91 | 1.25 | 3.07% | 40.85 | 42.50 | 42491 | 17743.53 | 3.65% | 0.00 |
| 2025-10-28 | 40.87 | 40.66 | -0.21 | -0.51% | 40.42 | 41.28 | 20001 | 8157.21 | 1.72% | 0.00 |
| 2025-10-27 | 40.33 | 40.87 | 0.61 | 1.52% | 40.16 | 41.10 | 23892 | 9733.18 | 2.05% | 0.00 |
| 2025-10-24 | 40.48 | 40.26 | -0.23 | -0.57% | 40.13 | 40.95 | 21241 | 8576.72 | 1.82% | 0.00 |
| 2025-10-23 | 41.03 | 40.49 | -0.58 | -1.41% | 39.96 | 41.28 | 32323 | 13083.65 | 2.77% | 0.00 |
| 2025-10-22 | 42.49 | 41.07 | -1.51 | -3.55% | 41.05 | 43.05 | 32293 | 13503.25 | 2.77% | 0.00 |
| 2025-10-21 | 42.69 | 42.58 | -0.08 | -0.19% | 42.16 | 42.84 | 23232 | 9871.09 | 1.99% | 0.00 |
| 2025-10-20 | 43.82 | 42.66 | -1.15 | -2.62% | 42.12 | 44.21 | 34248 | 14696.92 | 2.94% | 0.00 |
| 2025-10-17 | 43.86 | 43.81 | -0.11 | -0.25% | 43.48 | 44.65 | 21479 | 9479.28 | 1.84% | 0.00 |
| 2025-10-16 | 44.52 | 43.92 | -0.95 | -2.12% | 43.73 | 45.77 | 24716 | 10995.75 | 2.12% | 0.00 |
| 2025-10-15 | 43.59 | 44.87 | 0.96 | 2.19% | 43.59 | 45.33 | 32902 | 14728.10 | 2.82% | 0.00 |
立高食品(300973)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。
