| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 11.36 | 11.47 | 0.09 | 0.79% | 11.26 | 11.49 | 46089 | 5251.78 | 1.03% | 0.00 |
| 2026-02-03 | 11.32 | 11.38 | 0.07 | 0.62% | 11.16 | 11.44 | 66521 | 7507.21 | 1.48% | 0.00 |
| 2026-02-02 | 11.51 | 11.31 | -0.30 | -2.58% | 11.25 | 11.69 | 72235 | 8296.55 | 1.61% | 0.00 |
| 2026-01-30 | 11.69 | 11.61 | -0.12 | -1.02% | 11.55 | 11.90 | 85587 | 10021.74 | 1.91% | 0.00 |
| 2026-01-29 | 11.47 | 11.73 | 0.22 | 1.91% | 11.43 | 11.84 | 110469 | 12920.45 | 2.46% | 0.00 |
| 2026-01-28 | 11.37 | 11.51 | 0.11 | 0.96% | 11.25 | 11.69 | 65290 | 7471.07 | 1.45% | 0.00 |
| 2026-01-27 | 11.78 | 11.40 | -0.35 | -2.98% | 11.23 | 11.78 | 75573 | 8607.95 | 1.68% | 0.00 |
| 2026-01-26 | 11.53 | 11.75 | 0.22 | 1.91% | 11.48 | 11.92 | 96658 | 11291.28 | 2.15% | 0.00 |
| 2026-01-23 | 11.55 | 11.53 | 0.05 | 0.44% | 11.41 | 11.60 | 63213 | 7259.83 | 1.41% | 0.00 |
| 2026-01-22 | 11.34 | 11.48 | 0.13 | 1.15% | 11.25 | 11.49 | 57160 | 6534.05 | 1.27% | 0.00 |
| 2026-01-21 | 11.46 | 11.35 | -0.02 | -0.18% | 11.18 | 11.57 | 75337 | 8519.66 | 1.68% | 0.00 |
| 2026-01-20 | 11.26 | 11.37 | 0.11 | 0.98% | 11.17 | 11.40 | 55654 | 6285.70 | 1.24% | 0.00 |
| 2026-01-19 | 11.05 | 11.26 | 0.24 | 2.18% | 10.98 | 11.27 | 52664 | 5889.17 | 1.17% | 0.00 |
| 2026-01-16 | 11.16 | 11.02 | -0.15 | -1.34% | 10.98 | 11.21 | 39096 | 4321.03 | 0.87% | 0.00 |
| 2026-01-15 | 11.14 | 11.17 | -0.01 | -0.09% | 10.97 | 11.25 | 58464 | 6484.45 | 1.30% | 0.00 |
| 2026-01-14 | 11.24 | 11.18 | 0.03 | 0.27% | 10.97 | 11.33 | 73282 | 8181.86 | 1.63% | 0.00 |
| 2026-01-13 | 11.47 | 11.15 | -0.25 | -2.19% | 11.13 | 11.47 | 69325 | 7836.24 | 1.54% | 0.00 |
| 2026-01-12 | 11.14 | 11.40 | 0.25 | 2.24% | 11.11 | 11.43 | 77623 | 8761.94 | 1.73% | 0.00 |
| 2026-01-09 | 11.23 | 11.15 | -0.02 | -0.18% | 11.07 | 11.23 | 63429 | 7061.21 | 1.41% | 0.00 |
| 2026-01-08 | 11.07 | 11.17 | 0.10 | 0.90% | 11.01 | 11.23 | 47225 | 5255.74 | 1.05% | 36.00 |
| 2026-01-07 | 11.07 | 11.07 | -0.01 | -0.09% | 10.95 | 11.16 | 40432 | 4473.89 | 0.90% | 0.00 |
| 2026-01-06 | 10.96 | 11.08 | 0.11 | 1.00% | 10.91 | 11.12 | 41876 | 4627.85 | 0.93% | 0.00 |
| 2026-01-05 | 10.97 | 10.97 | 0.04 | 0.37% | 10.85 | 11.01 | 39486 | 4320.00 | 0.88% | 0.00 |
| 2025-12-31 | 11.00 | 10.93 | -0.03 | -0.27% | 10.79 | 11.00 | 41924 | 4568.54 | 0.93% | 0.00 |
| 2025-12-30 | 11.18 | 10.96 | -0.21 | -1.88% | 10.95 | 11.18 | 50551 | 5579.85 | 1.13% | 0.00 |
| 2025-12-29 | 11.42 | 11.17 | -0.25 | -2.19% | 11.08 | 11.42 | 59783 | 6681.07 | 1.33% | 0.00 |
| 2025-12-26 | 11.42 | 11.42 | 0.01 | 0.09% | 11.28 | 11.55 | 53132 | 6060.93 | 1.18% | 0.00 |
| 2025-12-25 | 11.46 | 11.41 | 0.00 | 0.00% | 11.31 | 11.52 | 43268 | 4932.65 | 0.96% | 8.00 |
| 2025-12-24 | 11.50 | 11.41 | -0.15 | -1.30% | 11.34 | 11.50 | 59647 | 6809.27 | 1.33% | 0.00 |
| 2025-12-23 | 11.66 | 11.56 | -0.12 | -1.03% | 11.49 | 11.74 | 52258 | 6052.17 | 1.16% | 0.00 |
| 2025-12-22 | 11.67 | 11.68 | -0.02 | -0.17% | 11.55 | 11.75 | 60209 | 7000.91 | 1.34% | 0.00 |
| 2025-12-19 | 11.21 | 11.70 | 0.46 | 4.09% | 11.12 | 11.74 | 106548 | 12249.64 | 2.37% | 0.00 |
| 2025-12-18 | 11.05 | 11.24 | 0.07 | 0.63% | 11.03 | 11.44 | 82401 | 9291.66 | 1.84% | 0.00 |
| 2025-12-17 | 11.17 | 11.17 | 0.03 | 0.27% | 10.92 | 11.45 | 91532 | 10250.33 | 2.04% | 0.00 |
| 2025-12-16 | 11.09 | 11.14 | -0.08 | -0.71% | 11.04 | 11.63 | 83365 | 9420.63 | 1.86% | 0.00 |
| 2025-12-15 | 11.12 | 11.22 | 0.08 | 0.72% | 11.11 | 11.37 | 62329 | 7012.10 | 1.39% | 10.00 |
| 2025-12-12 | 11.70 | 11.14 | -0.37 | -3.21% | 11.08 | 11.70 | 106386 | 11970.51 | 2.37% | 0.00 |
| 2025-12-11 | 12.10 | 11.51 | -0.62 | -5.11% | 11.49 | 12.10 | 140037 | 16359.79 | 3.12% | 0.00 |
| 2025-12-10 | 12.60 | 12.13 | -0.39 | -3.12% | 12.02 | 12.87 | 155608 | 19338.07 | 3.47% | 0.00 |
| 2025-12-09 | 12.50 | 12.52 | -0.04 | -0.32% | 12.09 | 12.77 | 127611 | 15888.81 | 2.84% | 0.00 |
| 2025-12-08 | 12.49 | 12.56 | 0.21 | 1.70% | 12.36 | 12.76 | 119670 | 15010.71 | 2.67% | 0.00 |
| 2025-12-05 | 12.23 | 12.35 | 0.22 | 1.81% | 11.73 | 12.42 | 133571 | 16209.06 | 2.98% | 0.00 |
| 2025-12-04 | 12.77 | 12.13 | -0.72 | -5.60% | 12.10 | 13.08 | 196401 | 24472.54 | 4.37% | 0.00 |
| 2025-12-03 | 12.80 | 12.85 | 0.34 | 2.72% | 12.55 | 13.31 | 289080 | 37372.70 | 6.44% | 0.00 |
| 2025-12-02 | 12.20 | 12.51 | 0.29 | 2.37% | 12.00 | 12.60 | 180361 | 22300.84 | 4.02% | 10.00 |
| 2025-12-01 | 12.05 | 12.22 | 0.04 | 0.33% | 12.02 | 12.37 | 110247 | 13466.43 | 2.46% | 0.00 |
| 2025-11-28 | 12.08 | 12.18 | -0.02 | -0.16% | 11.75 | 12.44 | 139281 | 16854.01 | 3.10% | 0.00 |
| 2025-11-27 | 12.55 | 12.20 | -0.34 | -2.71% | 12.07 | 12.69 | 169933 | 20831.96 | 3.78% | 0.00 |
| 2025-11-26 | 12.05 | 12.54 | 0.44 | 3.64% | 11.96 | 12.70 | 228566 | 28186.48 | 5.09% | 104.00 |
| 2025-11-25 | 12.23 | 12.10 | -0.15 | -1.22% | 11.95 | 12.33 | 178971 | 21751.54 | 3.99% | 1.00 |
| 2025-11-24 | 12.59 | 12.25 | 0.05 | 0.41% | 12.04 | 12.74 | 209258 | 25756.78 | 4.66% | 0.00 |
| 2025-11-21 | 12.79 | 12.20 | -1.09 | -8.20% | 12.13 | 12.95 | 271087 | 33829.54 | 6.04% | 0.00 |
| 2025-11-20 | 13.62 | 13.29 | -0.76 | -5.41% | 12.49 | 14.75 | 420088 | 54938.97 | 9.36% | 0.00 |
| 2025-11-19 | 11.73 | 14.05 | 2.34 | 19.98% | 11.67 | 14.05 | 310734 | 39731.24 | 6.92% | 7.00 |
| 2025-11-18 | 11.81 | 11.71 | -0.14 | -1.18% | 11.62 | 11.91 | 47693 | 5590.97 | 1.06% | 0.00 |
| 2025-11-17 | 12.03 | 11.85 | -0.21 | -1.74% | 11.72 | 12.13 | 75810 | 8980.35 | 1.69% | 0.00 |
| 2025-11-14 | 11.75 | 12.06 | 0.28 | 2.38% | 11.75 | 12.36 | 102784 | 12355.39 | 2.29% | 0.00 |
| 2025-11-13 | 11.57 | 11.78 | 0.24 | 2.08% | 11.41 | 11.82 | 62389 | 7277.36 | 1.39% | 0.00 |
| 2025-11-12 | 11.61 | 11.54 | -0.12 | -1.03% | 11.46 | 11.68 | 52094 | 6016.82 | 1.16% | 0.00 |
| 2025-11-11 | 11.41 | 11.66 | 0.24 | 2.10% | 11.28 | 11.83 | 72372 | 8417.41 | 1.61% | 0.00 |
| 2025-11-10 | 11.26 | 11.42 | 0.24 | 2.15% | 11.13 | 11.51 | 46119 | 5236.00 | 1.03% | 12.00 |
| 2025-11-07 | 11.21 | 11.18 | 0.00 | 0.00% | 11.13 | 11.27 | 19104 | 2141.72 | 0.43% | 0.00 |
| 2025-11-06 | 11.19 | 11.18 | 0.00 | 0.00% | 11.10 | 11.24 | 26701 | 2979.99 | 0.59% | 1.00 |
| 2025-11-05 | 11.07 | 11.18 | 0.08 | 0.72% | 11.03 | 11.27 | 26580 | 2975.46 | 0.59% | 0.00 |
| 2025-11-04 | 11.15 | 11.10 | -0.06 | -0.54% | 11.07 | 11.21 | 27451 | 3059.11 | 0.61% | 0.00 |
| 2025-11-03 | 11.00 | 11.16 | 0.18 | 1.64% | 10.98 | 11.20 | 37126 | 4131.37 | 0.83% | 0.00 |
| 2025-10-31 | 10.90 | 10.98 | 0.12 | 1.10% | 10.85 | 11.03 | 35510 | 3893.32 | 0.79% | 0.00 |
| 2025-10-30 | 10.84 | 10.86 | -0.01 | -0.09% | 10.84 | 11.06 | 35712 | 3911.44 | 0.80% | 0.00 |
| 2025-10-29 | 10.88 | 10.87 | -0.06 | -0.55% | 10.74 | 10.90 | 29506 | 3195.76 | 0.66% | 0.00 |
| 2025-10-28 | 10.89 | 10.93 | 0.04 | 0.37% | 10.87 | 11.00 | 22810 | 2494.21 | 0.51% | 0.00 |
| 2025-10-27 | 10.88 | 10.89 | 0.07 | 0.65% | 10.81 | 10.99 | 27580 | 3005.42 | 0.61% | 1.00 |
| 2025-10-24 | 10.93 | 10.82 | -0.09 | -0.82% | 10.80 | 10.94 | 25104 | 2721.88 | 0.56% | 0.00 |
| 2025-10-23 | 10.82 | 10.91 | 0.09 | 0.83% | 10.75 | 10.91 | 25935 | 2815.88 | 0.58% | 0.00 |
| 2025-10-22 | 10.73 | 10.82 | 0.02 | 0.19% | 10.73 | 10.93 | 23897 | 2594.13 | 0.53% | 0.00 |
| 2025-10-21 | 10.64 | 10.80 | 0.15 | 1.41% | 10.60 | 10.81 | 31252 | 3353.19 | 0.70% | 0.00 |
| 2025-10-20 | 10.60 | 10.65 | 0.06 | 0.57% | 10.55 | 10.66 | 16109 | 1707.82 | 0.36% | 0.00 |
| 2025-10-17 | 10.68 | 10.59 | -0.15 | -1.40% | 10.58 | 10.74 | 24146 | 2573.39 | 0.54% | 0.00 |
| 2025-10-16 | 10.80 | 10.74 | -0.06 | -0.56% | 10.69 | 10.85 | 25910 | 2784.62 | 0.58% | 0.00 |
| 2025-10-15 | 10.78 | 10.80 | 0.03 | 0.28% | 10.70 | 10.86 | 31420 | 3390.66 | 0.70% | 0.00 |
| 2025-10-14 | 10.74 | 10.77 | 0.02 | 0.19% | 10.73 | 10.81 | 35454 | 3816.41 | 0.79% | 0.00 |
益客食品(301116)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。
