| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 10.66 | 10.75 | 0.01 | 0.09% | 10.52 | 10.82 | 30822 | 3302.76 | 0.69% | 0.00 |
| 2025-10-10 | 10.70 | 10.74 | 0.07 | 0.66% | 10.65 | 10.84 | 30787 | 3312.89 | 0.69% | 0.00 |
| 2025-10-09 | 10.66 | 10.67 | -0.04 | -0.37% | 10.55 | 10.70 | 22215 | 2362.85 | 0.49% | 0.00 |
| 2025-09-30 | 10.73 | 10.71 | -0.02 | -0.19% | 10.67 | 10.76 | 17649 | 1891.42 | 0.39% | 0.00 |
| 2025-09-29 | 10.76 | 10.73 | -0.01 | -0.09% | 10.51 | 10.76 | 21714 | 2310.64 | 0.48% | 0.00 |
| 2025-09-26 | 10.72 | 10.74 | 0.04 | 0.37% | 10.65 | 10.83 | 20417 | 2194.28 | 0.45% | 0.00 |
| 2025-09-25 | 10.75 | 10.70 | -0.10 | -0.93% | 10.67 | 10.85 | 28203 | 3031.12 | 0.63% | 0.00 |
| 2025-09-24 | 10.72 | 10.80 | 0.08 | 0.75% | 10.64 | 10.86 | 26566 | 2862.34 | 0.59% | 0.00 |
| 2025-09-23 | 10.82 | 10.72 | -0.15 | -1.38% | 10.50 | 10.86 | 40773 | 4336.12 | 0.91% | 3.00 |
| 2025-09-22 | 11.05 | 10.87 | -0.23 | -2.07% | 10.78 | 11.18 | 44519 | 4841.59 | 0.99% | 0.00 |
| 2025-09-19 | 11.06 | 11.10 | 0.04 | 0.36% | 11.01 | 11.21 | 41834 | 4642.28 | 0.93% | 0.00 |
| 2025-09-18 | 11.38 | 11.06 | -0.28 | -2.47% | 11.00 | 11.39 | 61121 | 6835.54 | 1.36% | 0.00 |
| 2025-09-17 | 11.41 | 11.34 | -0.20 | -1.73% | 11.33 | 11.55 | 52300 | 5955.73 | 1.16% | 0.00 |
| 2025-09-16 | 11.63 | 11.54 | -0.18 | -1.54% | 11.43 | 11.73 | 79570 | 9168.73 | 1.77% | 0.00 |
| 2025-09-15 | 11.81 | 11.72 | 0.27 | 2.36% | 11.58 | 12.03 | 110055 | 12987.38 | 2.45% | 0.00 |
| 2025-09-12 | 11.58 | 11.45 | -0.16 | -1.38% | 11.44 | 11.61 | 44087 | 5067.80 | 0.98% | 0.00 |
| 2025-09-11 | 11.51 | 11.61 | 0.09 | 0.78% | 11.48 | 11.71 | 46839 | 5425.81 | 1.04% | 0.00 |
| 2025-09-10 | 11.47 | 11.52 | 0.04 | 0.35% | 11.40 | 11.53 | 36470 | 4186.86 | 0.81% | 0.00 |
| 2025-09-09 | 11.56 | 11.48 | -0.07 | -0.61% | 11.38 | 11.67 | 46968 | 5402.87 | 1.05% | 0.00 |
| 2025-09-08 | 11.30 | 11.55 | 0.24 | 2.12% | 11.28 | 11.66 | 61555 | 7103.63 | 1.37% | 0.00 |
| 2025-09-05 | 11.27 | 11.31 | 0.06 | 0.53% | 11.06 | 11.33 | 43697 | 4900.87 | 0.97% | 0.00 |
| 2025-09-04 | 10.95 | 11.25 | 0.27 | 2.46% | 10.95 | 11.42 | 68331 | 7669.78 | 1.52% | 0.00 |
| 2025-09-03 | 11.29 | 10.98 | -0.31 | -2.75% | 10.95 | 11.37 | 58563 | 6496.20 | 1.30% | 0.00 |
| 2025-09-02 | 11.41 | 11.29 | -0.12 | -1.05% | 11.13 | 11.50 | 48598 | 5492.40 | 1.08% | 0.00 |
| 2025-09-01 | 11.30 | 11.41 | 0.11 | 0.97% | 11.21 | 11.52 | 40050 | 4561.15 | 0.89% | 0.00 |
| 2025-08-29 | 11.30 | 11.30 | -0.07 | -0.62% | 11.26 | 11.52 | 47856 | 5448.20 | 1.07% | 0.00 |
| 2025-08-28 | 11.61 | 11.37 | -0.24 | -2.07% | 11.00 | 11.70 | 97762 | 11074.95 | 2.18% | 0.00 |
| 2025-08-27 | 11.90 | 11.61 | -0.30 | -2.52% | 11.59 | 11.90 | 74797 | 8772.80 | 1.67% | 2.00 |
| 2025-08-26 | 11.83 | 11.91 | -0.03 | -0.25% | 11.60 | 12.01 | 100116 | 11886.60 | 2.23% | 0.00 |
| 2025-08-25 | 11.70 | 11.94 | 0.23 | 1.96% | 11.67 | 12.09 | 87209 | 10360.82 | 1.94% | 0.00 |
| 2025-08-22 | 11.73 | 11.71 | -0.10 | -0.85% | 11.60 | 11.81 | 53655 | 6260.60 | 1.20% | 0.00 |
| 2025-08-21 | 11.80 | 11.81 | 0.01 | 0.08% | 11.73 | 12.00 | 76087 | 9017.04 | 1.69% | 0.00 |
| 2025-08-20 | 11.71 | 11.80 | 0.09 | 0.77% | 11.64 | 11.85 | 58393 | 6861.24 | 1.30% | 0.00 |
| 2025-08-19 | 11.67 | 11.71 | 0.01 | 0.09% | 11.61 | 11.81 | 48131 | 5642.29 | 1.07% | 0.00 |
| 2025-08-18 | 11.54 | 11.70 | 0.14 | 1.21% | 11.54 | 11.74 | 48629 | 5670.88 | 1.08% | 0.00 |
| 2025-08-15 | 11.48 | 11.56 | 0.08 | 0.70% | 11.47 | 11.60 | 39601 | 4569.76 | 0.88% | 0.00 |
| 2025-08-14 | 11.84 | 11.48 | -0.43 | -3.61% | 11.48 | 11.95 | 83605 | 9761.79 | 1.86% | 0.00 |
| 2025-08-13 | 11.84 | 11.91 | 0.15 | 1.28% | 11.56 | 11.99 | 99341 | 11685.96 | 2.21% | 0.00 |
| 2025-08-12 | 11.79 | 11.76 | -0.04 | -0.34% | 11.72 | 12.20 | 75623 | 9007.96 | 1.68% | 0.00 |
| 2025-08-11 | 11.81 | 11.80 | 0.08 | 0.68% | 11.75 | 12.08 | 70361 | 8353.15 | 1.57% | 0.00 |
| 2025-08-08 | 11.61 | 11.72 | 0.14 | 1.21% | 11.46 | 11.89 | 80674 | 9443.87 | 1.80% | 0.00 |
| 2025-08-07 | 11.45 | 11.58 | 0.07 | 0.61% | 11.45 | 11.67 | 52644 | 6094.03 | 1.17% | 100.00 |
| 2025-08-06 | 11.50 | 11.51 | 0.01 | 0.09% | 11.39 | 11.53 | 30750 | 3527.52 | 0.68% | 0.00 |
| 2025-08-05 | 11.45 | 11.50 | 0.10 | 0.88% | 11.42 | 11.54 | 33786 | 3879.39 | 0.75% | 0.00 |
| 2025-08-04 | 11.30 | 11.40 | 0.07 | 0.62% | 11.22 | 11.43 | 28665 | 3260.14 | 0.64% | 0.00 |
| 2025-08-01 | 11.20 | 11.33 | 0.08 | 0.71% | 11.20 | 11.35 | 29654 | 3351.89 | 0.66% | 0.00 |
| 2025-07-31 | 11.46 | 11.25 | -0.24 | -2.09% | 11.22 | 11.49 | 39560 | 4477.49 | 0.88% | 0.00 |
| 2025-07-30 | 11.38 | 11.49 | 0.11 | 0.97% | 11.32 | 11.54 | 42342 | 4855.59 | 0.94% | 0.00 |
| 2025-07-29 | 11.47 | 11.38 | -0.08 | -0.70% | 11.27 | 11.60 | 35958 | 4093.14 | 0.80% | 0.00 |
| 2025-07-28 | 11.52 | 11.46 | -0.06 | -0.52% | 11.43 | 11.57 | 33036 | 3797.78 | 0.74% | 0.00 |
| 2025-07-25 | 11.53 | 11.52 | 0.02 | 0.17% | 11.47 | 11.62 | 35831 | 4130.75 | 0.80% | 0.00 |
| 2025-07-24 | 11.49 | 11.50 | 0.08 | 0.70% | 11.40 | 11.53 | 42865 | 4920.47 | 0.95% | 0.00 |
| 2025-07-23 | 11.59 | 11.42 | -0.12 | -1.04% | 11.38 | 11.72 | 59237 | 6831.60 | 1.32% | 1.00 |
| 2025-07-22 | 11.32 | 11.54 | 0.18 | 1.58% | 11.23 | 11.55 | 66509 | 7584.59 | 1.48% | 0.00 |
| 2025-07-21 | 11.22 | 11.36 | 0.12 | 1.07% | 11.20 | 11.44 | 49754 | 5646.25 | 1.11% | 0.00 |
| 2025-07-18 | 11.28 | 11.24 | -0.04 | -0.35% | 11.21 | 11.32 | 25129 | 2826.66 | 0.56% | 0.00 |
| 2025-07-17 | 11.22 | 11.28 | 0.11 | 0.98% | 11.13 | 11.35 | 36561 | 4101.84 | 0.81% | 0.00 |
| 2025-07-16 | 11.10 | 11.17 | 0.12 | 1.09% | 11.06 | 11.20 | 35834 | 3998.14 | 0.80% | 0.00 |
| 2025-07-15 | 11.23 | 11.05 | -0.23 | -2.04% | 11.02 | 11.31 | 45830 | 5083.85 | 1.02% | 10.00 |
| 2025-07-14 | 11.30 | 11.28 | 0.01 | 0.09% | 11.23 | 11.50 | 45582 | 5172.33 | 1.02% | 10.00 |
| 2025-07-11 | 11.20 | 11.27 | 0.05 | 0.45% | 11.15 | 11.33 | 41501 | 4666.27 | 0.92% | 1.00 |
| 2025-07-10 | 11.21 | 11.22 | 0.03 | 0.27% | 11.15 | 11.27 | 32233 | 3612.08 | 0.72% | 0.00 |
| 2025-07-09 | 11.25 | 11.19 | 0.00 | 0.00% | 11.13 | 11.30 | 43526 | 4882.22 | 0.97% | 0.00 |
| 2025-07-08 | 11.16 | 11.19 | 0.02 | 0.18% | 11.12 | 11.24 | 40315 | 4505.96 | 0.90% | 1.00 |
| 2025-07-07 | 11.09 | 11.17 | 0.17 | 1.55% | 11.01 | 11.20 | 35691 | 3968.52 | 0.79% | 0.00 |
| 2025-07-04 | 11.09 | 11.00 | -0.11 | -0.99% | 10.98 | 11.15 | 36690 | 4062.36 | 0.82% | 0.00 |
| 2025-07-03 | 11.10 | 11.11 | -0.01 | -0.09% | 11.07 | 11.22 | 44587 | 4956.87 | 0.99% | 5.00 |
| 2025-07-02 | 11.09 | 11.12 | 0.06 | 0.54% | 11.00 | 11.18 | 42892 | 4758.93 | 0.96% | 33.00 |
| 2025-07-01 | 11.05 | 11.06 | 0.01 | 0.09% | 11.00 | 11.10 | 29075 | 3214.02 | 0.65% | 20.00 |
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。
