| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 38.13 | 37.93 | -0.25 | -0.65% | 37.90 | 38.44 | 27530 | 10500.92 | 3.43% | 0.00 |
| 2025-12-11 | 39.22 | 38.18 | -1.17 | -2.97% | 38.00 | 39.36 | 46011 | 17747.99 | 5.74% | 3.00 |
| 2025-12-10 | 39.21 | 39.35 | 0.00 | 0.00% | 38.89 | 39.53 | 27911 | 10937.04 | 3.48% | 0.00 |
| 2025-12-09 | 39.65 | 39.35 | -0.40 | -1.01% | 39.30 | 40.08 | 25976 | 10294.15 | 3.24% | 0.00 |
| 2025-12-08 | 39.35 | 39.75 | 0.39 | 0.99% | 39.11 | 40.09 | 32222 | 12821.03 | 4.02% | 0.00 |
| 2025-12-05 | 39.00 | 39.36 | 0.26 | 0.66% | 38.55 | 39.40 | 31455 | 12273.97 | 3.92% | 0.00 |
| 2025-12-04 | 39.68 | 39.10 | -0.58 | -1.46% | 38.78 | 39.88 | 44071 | 17284.43 | 5.50% | 0.00 |
| 2025-12-03 | 40.85 | 39.68 | -1.60 | -3.88% | 39.32 | 41.71 | 65384 | 26242.62 | 8.15% | 0.00 |
| 2025-12-02 | 41.64 | 41.28 | -0.45 | -1.08% | 41.06 | 41.73 | 31980 | 13205.96 | 3.99% | 0.00 |
| 2025-12-01 | 42.25 | 41.73 | -0.10 | -0.24% | 41.52 | 42.72 | 45676 | 19200.94 | 5.70% | 0.00 |
| 2025-11-28 | 41.17 | 41.83 | 0.68 | 1.65% | 40.98 | 42.24 | 54824 | 22834.04 | 6.84% | 0.00 |
| 2025-11-27 | 41.58 | 41.15 | -0.60 | -1.44% | 41.00 | 41.75 | 36900 | 15265.78 | 4.60% | 3.00 |
| 2025-11-26 | 42.33 | 41.75 | -0.65 | -1.53% | 41.60 | 42.80 | 47506 | 19963.01 | 5.92% | 12.00 |
| 2025-11-25 | 41.60 | 42.40 | 0.78 | 1.87% | 41.60 | 43.18 | 84567 | 36082.82 | 10.55% | 2.00 |
| 2025-11-24 | 40.43 | 41.62 | 1.39 | 3.46% | 39.95 | 41.94 | 67518 | 27769.82 | 8.42% | 0.00 |
| 2025-11-21 | 40.22 | 40.23 | -0.60 | -1.47% | 39.75 | 41.57 | 62280 | 25256.76 | 7.77% | 1.00 |
| 2025-11-20 | 41.57 | 40.83 | -0.44 | -1.07% | 40.81 | 41.67 | 39811 | 16368.91 | 4.96% | 0.00 |
| 2025-11-19 | 42.75 | 41.27 | -1.59 | -3.71% | 41.20 | 42.89 | 73479 | 30685.39 | 9.16% | 0.00 |
| 2025-11-18 | 42.30 | 42.86 | 0.35 | 0.82% | 42.20 | 43.50 | 72329 | 31098.60 | 9.02% | 1.00 |
| 2025-11-17 | 42.13 | 42.51 | 0.38 | 0.90% | 42.05 | 42.77 | 38193 | 16200.92 | 4.76% | 3.00 |
| 2025-11-14 | 42.71 | 42.13 | -1.01 | -2.34% | 42.13 | 43.10 | 41738 | 17822.20 | 5.20% | 10.00 |
| 2025-11-13 | 42.80 | 43.14 | 0.27 | 0.63% | 42.48 | 43.14 | 44225 | 18927.01 | 5.51% | 0.00 |
| 2025-11-12 | 43.46 | 42.87 | -0.85 | -1.94% | 42.41 | 43.85 | 62214 | 26716.38 | 7.76% | 0.00 |
| 2025-11-11 | 43.50 | 43.72 | 0.24 | 0.55% | 43.09 | 44.50 | 74090 | 32420.72 | 9.24% | 2.00 |
| 2025-11-10 | 43.10 | 43.48 | 0.46 | 1.07% | 43.07 | 43.76 | 51181 | 22215.81 | 6.38% | 0.00 |
| 2025-11-07 | 43.66 | 43.02 | -0.98 | -2.23% | 42.96 | 44.03 | 58403 | 25338.52 | 7.28% | 0.00 |
| 2025-11-06 | 45.01 | 44.00 | -1.01 | -2.24% | 44.00 | 45.15 | 77418 | 34276.91 | 9.65% | 9.00 |
| 2025-11-05 | 44.29 | 45.01 | 0.31 | 0.69% | 44.01 | 45.58 | 87426 | 39186.84 | 10.90% | 0.00 |
| 2025-11-04 | 44.89 | 44.70 | -0.32 | -0.71% | 44.18 | 45.34 | 83147 | 37154.90 | 10.37% | 0.00 |
| 2025-11-03 | 44.80 | 45.02 | 0.80 | 1.81% | 44.44 | 45.55 | 112885 | 50769.01 | 14.08% | 3.00 |
| 2025-10-31 | 43.12 | 44.22 | 1.14 | 2.65% | 43.11 | 44.91 | 110579 | 48879.57 | 13.79% | 6.00 |
| 2025-10-30 | 43.71 | 43.08 | -0.90 | -2.05% | 42.85 | 43.98 | 68690 | 29738.43 | 8.57% | 36.00 |
| 2025-10-29 | 44.40 | 43.98 | -0.56 | -1.26% | 43.36 | 44.40 | 89656 | 39168.67 | 11.18% | 0.00 |
| 2025-10-28 | 44.18 | 44.54 | 0.36 | 0.81% | 43.86 | 44.67 | 84837 | 37582.57 | 10.58% | 5.00 |
| 2025-10-27 | 45.83 | 44.18 | -1.65 | -3.60% | 44.03 | 45.83 | 121845 | 54398.71 | 15.19% | 32.00 |
| 2025-10-24 | 46.87 | 45.83 | -1.57 | -3.31% | 45.63 | 46.89 | 119427 | 54929.03 | 14.89% | 0.00 |
| 2025-10-23 | 45.35 | 47.40 | 1.96 | 4.31% | 44.80 | 47.68 | 168386 | 78633.89 | 21.00% | 5.00 |
| 2025-10-22 | 44.70 | 45.44 | 0.39 | 0.87% | 44.57 | 46.30 | 92364 | 42116.43 | 11.52% | 3.00 |
| 2025-10-21 | 44.76 | 45.05 | -0.12 | -0.27% | 44.50 | 45.41 | 76822 | 34550.29 | 9.58% | 7.00 |
| 2025-10-20 | 45.42 | 45.17 | 0.32 | 0.71% | 44.38 | 45.45 | 76803 | 34538.02 | 9.58% | 4.00 |
| 2025-10-17 | 45.28 | 44.85 | -0.57 | -1.25% | 44.78 | 46.19 | 85099 | 38769.00 | 10.61% | 12.00 |
| 2025-10-16 | 45.94 | 45.42 | -0.78 | -1.69% | 45.14 | 46.14 | 79393 | 36195.64 | 9.90% | 3.00 |
| 2025-10-15 | 45.70 | 46.20 | 0.50 | 1.09% | 44.82 | 46.20 | 99807 | 45561.88 | 12.45% | 19.00 |
| 2025-10-14 | 48.17 | 45.70 | -2.30 | -4.79% | 45.28 | 48.39 | 162992 | 76115.58 | 20.32% | 3.00 |
| 2025-10-13 | 46.01 | 48.00 | -1.46 | -2.95% | 46.01 | 48.48 | 155224 | 73514.38 | 19.36% | 2.00 |
| 2025-10-10 | 48.96 | 49.46 | -11.74 | -19.18% | 48.96 | 52.34 | 311841 | 154338.94 | 38.88% | 8.00 |
| 2025-10-09 | 61.20 | 61.20 | -15.30 | -20.00% | 61.20 | 61.20 | 10255 | 6276.06 | 1.28% | 41.00 |
| 2025-09-30 | 78.50 | 76.50 | 0.01 | 0.01% | 72.56 | 78.58 | 105904 | 79237.98 | 13.21% | 0.00 |
| 2025-09-29 | 75.00 | 76.49 | -2.61 | -3.30% | 71.93 | 78.49 | 107940 | 80981.46 | 13.46% | 0.00 |
| 2025-09-26 | 93.86 | 79.10 | -12.78 | -13.91% | 76.44 | 94.60 | 179629 | 148495.72 | 22.40% | 5.00 |
| 2025-09-25 | 90.78 | 91.88 | -1.55 | -1.66% | 88.00 | 94.65 | 134518 | 121778.16 | 16.77% | 24.00 |
| 2025-09-24 | 91.50 | 93.43 | 2.67 | 2.94% | 91.13 | 97.50 | 141220 | 132659.77 | 17.61% | 6.00 |
| 2025-09-23 | 83.69 | 90.76 | 6.77 | 8.06% | 80.88 | 92.77 | 149064 | 131812.12 | 18.59% | 0.00 |
| 2025-09-22 | 70.05 | 83.99 | 13.99 | 19.99% | 69.09 | 83.99 | 135391 | 102075.20 | 16.88% | 0.00 |
| 2025-09-19 | 67.95 | 70.00 | 2.05 | 3.02% | 67.50 | 72.50 | 60585 | 42513.09 | 7.55% | 0.00 |
| 2025-09-18 | 68.55 | 67.95 | -0.85 | -1.24% | 67.02 | 70.55 | 58166 | 39849.64 | 7.25% | 0.00 |
| 2025-09-17 | 69.70 | 68.80 | -1.14 | -1.63% | 67.71 | 69.95 | 59493 | 40923.05 | 7.42% | 0.00 |
| 2025-09-16 | 68.91 | 69.94 | 2.03 | 2.99% | 67.49 | 70.97 | 72195 | 50344.52 | 9.00% | 2.00 |
| 2025-09-15 | 78.78 | 67.91 | -10.22 | -13.08% | 67.56 | 78.78 | 138936 | 98962.10 | 17.32% | 0.00 |
| 2025-09-12 | 79.37 | 78.13 | -1.24 | -1.56% | 77.21 | 79.56 | 35875 | 28038.40 | 4.47% | 0.00 |
| 2025-09-11 | 75.55 | 79.37 | 2.76 | 3.60% | 73.37 | 79.50 | 49322 | 37972.93 | 6.15% | 6.00 |
| 2025-09-10 | 78.40 | 76.61 | -0.82 | -1.06% | 73.70 | 79.30 | 59709 | 45693.43 | 7.45% | 0.00 |
| 2025-09-09 | 82.00 | 77.43 | -4.35 | -5.32% | 76.00 | 82.54 | 56321 | 44303.24 | 7.02% | 0.00 |
| 2025-09-08 | 83.80 | 81.78 | -2.56 | -3.04% | 77.60 | 83.99 | 58342 | 46849.46 | 7.27% | 0.00 |
| 2025-09-05 | 80.71 | 84.34 | 3.40 | 4.20% | 79.11 | 84.55 | 52566 | 43592.00 | 6.55% | 0.00 |
| 2025-09-04 | 83.88 | 80.94 | -2.94 | -3.51% | 75.80 | 84.55 | 78722 | 63361.15 | 9.82% | 0.00 |
| 2025-09-03 | 82.76 | 83.88 | 1.53 | 1.86% | 80.95 | 85.99 | 55821 | 46884.34 | 6.96% | 0.00 |
| 2025-09-02 | 83.13 | 82.35 | -0.82 | -0.99% | 81.44 | 84.49 | 53196 | 44149.57 | 6.63% | 0.00 |
| 2025-09-01 | 77.30 | 83.17 | 5.96 | 7.72% | 76.80 | 84.87 | 71542 | 58483.23 | 8.92% | 1.00 |
| 2025-08-29 | 77.20 | 77.21 | 0.43 | 0.56% | 75.85 | 78.09 | 31956 | 24595.85 | 3.98% | 0.00 |
| 2025-08-28 | 75.62 | 76.78 | 0.78 | 1.03% | 74.50 | 76.78 | 41073 | 31147.78 | 5.12% | 0.00 |
| 2025-08-27 | 75.12 | 76.00 | -0.49 | -0.64% | 73.03 | 77.15 | 63399 | 47569.30 | 7.91% | 0.00 |
| 2025-08-26 | 78.95 | 76.49 | -2.45 | -3.10% | 75.88 | 81.18 | 59867 | 46703.04 | 7.47% | 1.00 |
| 2025-08-25 | 76.37 | 78.94 | 0.82 | 1.05% | 74.33 | 79.99 | 79145 | 61389.43 | 9.87% | 0.00 |
| 2025-08-22 | 72.81 | 78.12 | 3.98 | 5.37% | 71.59 | 79.66 | 102075 | 77319.39 | 12.73% | 0.00 |
| 2025-08-21 | 67.00 | 74.14 | 7.57 | 11.37% | 66.90 | 77.50 | 126292 | 92561.09 | 15.75% | 0.00 |
| 2025-08-20 | 66.33 | 66.57 | 0.24 | 0.36% | 65.25 | 67.92 | 39875 | 26511.81 | 4.97% | 0.00 |
| 2025-08-19 | 65.51 | 66.33 | 0.63 | 0.96% | 64.00 | 67.28 | 46533 | 30819.46 | 5.80% | 0.00 |
| 2025-08-18 | 61.99 | 65.70 | 3.10 | 4.95% | 61.99 | 66.79 | 61851 | 40105.00 | 7.71% | 0.00 |
| 2025-08-15 | 61.30 | 62.60 | 1.35 | 2.20% | 60.06 | 62.80 | 77317 | 47643.80 | 9.64% | 4.00 |
果麦文化(301052)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。
