| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.45 | 6.46 | -0.02 | -0.31% | 6.40 | 6.52 | 154400 | 9959.72 | 1.65% |
| 2026-02-02 | 6.62 | 6.48 | -0.15 | -2.26% | 6.48 | 6.64 | 222148 | 14541.16 | 2.37% |
| 2026-01-30 | 6.67 | 6.63 | -0.06 | -0.90% | 6.60 | 6.76 | 218128 | 14541.23 | 2.33% |
| 2026-01-29 | 6.52 | 6.69 | 0.16 | 2.45% | 6.51 | 6.70 | 231900 | 15352.86 | 2.47% |
| 2026-01-28 | 6.51 | 6.53 | -0.02 | -0.31% | 6.50 | 6.60 | 169982 | 11107.61 | 1.81% |
| 2026-01-27 | 6.67 | 6.55 | -0.16 | -2.38% | 6.48 | 6.68 | 246285 | 16128.63 | 2.63% |
| 2026-01-26 | 6.56 | 6.71 | 0.15 | 2.29% | 6.49 | 6.73 | 306550 | 20255.15 | 3.27% |
| 2026-01-23 | 6.53 | 6.56 | 0.04 | 0.61% | 6.51 | 6.65 | 220821 | 14480.51 | 2.35% |
| 2026-01-22 | 6.51 | 6.52 | -0.01 | -0.15% | 6.45 | 6.53 | 196157 | 12753.22 | 2.09% |
| 2026-01-21 | 6.73 | 6.53 | -0.43 | -6.18% | 6.46 | 6.73 | 573902 | 37586.68 | 6.12% |
| 2026-01-20 | 6.74 | 6.96 | 0.21 | 3.11% | 6.70 | 7.08 | 588691 | 40963.01 | 6.28% |
| 2026-01-19 | 6.50 | 6.75 | 0.25 | 3.85% | 6.49 | 6.77 | 299509 | 19991.69 | 3.19% |
| 2026-01-16 | 6.56 | 6.50 | -0.06 | -0.91% | 6.49 | 6.58 | 90230 | 5887.63 | 0.96% |
| 2026-01-15 | 6.53 | 6.56 | 0.02 | 0.31% | 6.50 | 6.58 | 73127 | 4792.64 | 0.78% |
| 2026-01-14 | 6.55 | 6.54 | -0.02 | -0.30% | 6.49 | 6.63 | 136070 | 8932.65 | 1.45% |
| 2026-01-13 | 6.63 | 6.56 | -0.07 | -1.06% | 6.56 | 6.65 | 110637 | 7315.17 | 1.18% |
| 2026-01-12 | 6.61 | 6.63 | 0.06 | 0.91% | 6.55 | 6.68 | 139758 | 9254.81 | 1.49% |
| 2026-01-09 | 6.53 | 6.57 | 0.04 | 0.61% | 6.52 | 6.58 | 97260 | 6377.03 | 1.04% |
| 2026-01-08 | 6.47 | 6.53 | 0.05 | 0.77% | 6.46 | 6.55 | 90540 | 5895.40 | 0.97% |
| 2026-01-07 | 6.49 | 6.48 | -0.01 | -0.15% | 6.47 | 6.53 | 100968 | 6558.88 | 1.08% |
| 2026-01-06 | 6.46 | 6.49 | 0.05 | 0.78% | 6.43 | 6.49 | 82456 | 5333.04 | 0.88% |
| 2026-01-05 | 6.42 | 6.44 | 0.04 | 0.63% | 6.40 | 6.45 | 106741 | 6863.71 | 1.14% |
| 2025-12-31 | 6.42 | 6.40 | -0.02 | -0.31% | 6.38 | 6.43 | 80771 | 5172.36 | 0.86% |
| 2025-12-30 | 6.42 | 6.42 | -0.02 | -0.31% | 6.39 | 6.45 | 82482 | 5293.58 | 0.88% |
| 2025-12-29 | 6.51 | 6.44 | -0.07 | -1.08% | 6.42 | 6.53 | 97753 | 6311.81 | 1.04% |
| 2025-12-26 | 6.51 | 6.51 | -0.04 | -0.61% | 6.48 | 6.56 | 80267 | 5235.10 | 0.86% |
| 2025-12-25 | 6.47 | 6.55 | 0.07 | 1.08% | 6.45 | 6.56 | 85077 | 5549.04 | 0.91% |
| 2025-12-24 | 6.45 | 6.48 | 0.02 | 0.31% | 6.43 | 6.50 | 59310 | 3829.26 | 0.63% |
| 2025-12-23 | 6.55 | 6.46 | -0.08 | -1.22% | 6.44 | 6.56 | 99150 | 6428.22 | 1.06% |
| 2025-12-22 | 6.56 | 6.54 | -0.04 | -0.61% | 6.52 | 6.58 | 79073 | 5172.76 | 0.84% |
| 2025-12-19 | 6.45 | 6.58 | 0.12 | 1.86% | 6.42 | 6.58 | 129132 | 8421.44 | 1.38% |
| 2025-12-18 | 6.41 | 6.46 | 0.00 | 0.00% | 6.40 | 6.52 | 110686 | 7168.80 | 1.18% |
| 2025-12-17 | 6.53 | 6.46 | 0.03 | 0.47% | 6.39 | 6.55 | 122193 | 7876.02 | 1.30% |
| 2025-12-16 | 6.36 | 6.43 | 0.07 | 1.10% | 6.36 | 6.46 | 124132 | 7967.34 | 1.32% |
| 2025-12-15 | 6.37 | 6.36 | -0.01 | -0.16% | 6.33 | 6.43 | 101423 | 6477.79 | 1.08% |
| 2025-12-12 | 6.45 | 6.37 | -0.07 | -1.09% | 6.36 | 6.46 | 150881 | 9661.32 | 1.61% |
| 2025-12-11 | 6.56 | 6.44 | -0.12 | -1.83% | 6.42 | 6.57 | 104373 | 6753.12 | 1.11% |
| 2025-12-10 | 6.56 | 6.56 | 0.01 | 0.15% | 6.52 | 6.57 | 80525 | 5270.47 | 0.86% |
| 2025-12-09 | 6.62 | 6.55 | -0.08 | -1.21% | 6.54 | 6.63 | 79052 | 5206.34 | 0.84% |
| 2025-12-08 | 6.64 | 6.63 | -0.02 | -0.30% | 6.61 | 6.67 | 68346 | 4536.96 | 0.73% |
| 2025-12-05 | 6.58 | 6.65 | 0.06 | 0.91% | 6.56 | 6.66 | 63981 | 4232.56 | 0.68% |
| 2025-12-04 | 6.68 | 6.59 | -0.10 | -1.49% | 6.58 | 6.69 | 109762 | 7255.24 | 1.17% |
| 2025-12-03 | 6.69 | 6.69 | -0.01 | -0.15% | 6.66 | 6.72 | 83767 | 5599.07 | 0.89% |
| 2025-12-02 | 6.70 | 6.70 | -0.03 | -0.45% | 6.67 | 6.74 | 69449 | 4649.66 | 0.74% |
| 2025-12-01 | 6.72 | 6.73 | 0.01 | 0.15% | 6.67 | 6.74 | 87502 | 5879.78 | 0.93% |
| 2025-11-28 | 6.69 | 6.72 | 0.03 | 0.45% | 6.65 | 6.73 | 74772 | 5004.25 | 0.80% |
| 2025-11-27 | 6.70 | 6.69 | 0.00 | 0.00% | 6.67 | 6.72 | 66562 | 4456.50 | 0.71% |
| 2025-11-26 | 6.69 | 6.69 | 0.00 | 0.00% | 6.68 | 6.74 | 74797 | 5016.95 | 0.80% |
| 2025-11-25 | 6.72 | 6.69 | 0.01 | 0.15% | 6.68 | 6.73 | 88417 | 5931.29 | 0.94% |
| 2025-11-24 | 6.73 | 6.68 | -0.02 | -0.30% | 6.66 | 6.76 | 88068 | 5905.33 | 0.94% |
| 2025-11-21 | 6.81 | 6.70 | -0.19 | -2.76% | 6.70 | 6.90 | 199401 | 13528.97 | 2.13% |
| 2025-11-20 | 7.07 | 6.89 | -0.04 | -0.58% | 6.86 | 7.09 | 175518 | 12210.52 | 1.87% |
| 2025-11-19 | 6.91 | 6.93 | 0.01 | 0.14% | 6.85 | 6.96 | 133306 | 9208.03 | 1.42% |
| 2025-11-18 | 7.09 | 6.92 | -0.16 | -2.26% | 6.89 | 7.11 | 218437 | 15199.36 | 2.33% |
| 2025-11-17 | 7.08 | 7.08 | -0.03 | -0.42% | 7.03 | 7.15 | 219035 | 15487.25 | 2.34% |
| 2025-11-14 | 7.01 | 7.11 | 0.05 | 0.71% | 7.01 | 7.40 | 334827 | 23941.18 | 3.57% |
| 2025-11-13 | 7.05 | 7.06 | 0.04 | 0.57% | 6.97 | 7.07 | 158284 | 11125.30 | 1.69% |
| 2025-11-12 | 7.03 | 7.02 | -0.01 | -0.14% | 6.99 | 7.05 | 130687 | 9167.64 | 1.39% |
| 2025-11-11 | 7.00 | 7.03 | -0.02 | -0.28% | 6.94 | 7.06 | 197358 | 13793.44 | 2.10% |
| 2025-11-10 | 6.88 | 7.05 | 0.19 | 2.77% | 6.85 | 7.07 | 328296 | 22962.24 | 3.50% |
| 2025-11-07 | 6.81 | 6.86 | 0.05 | 0.73% | 6.78 | 6.89 | 137404 | 9407.55 | 1.47% |
| 2025-11-06 | 6.82 | 6.81 | 0.00 | 0.00% | 6.80 | 6.83 | 74688 | 5090.88 | 0.80% |
| 2025-11-05 | 6.79 | 6.81 | 0.00 | 0.00% | 6.76 | 6.84 | 83894 | 5717.03 | 0.89% |
| 2025-11-04 | 6.82 | 6.81 | -0.03 | -0.44% | 6.77 | 6.83 | 84518 | 5745.85 | 0.90% |
| 2025-11-03 | 6.80 | 6.84 | 0.03 | 0.44% | 6.78 | 6.84 | 96605 | 6572.45 | 1.03% |
| 2025-10-31 | 6.78 | 6.81 | 0.02 | 0.29% | 6.76 | 6.83 | 97568 | 6637.72 | 1.04% |
| 2025-10-30 | 6.91 | 6.79 | -0.21 | -3.00% | 6.78 | 6.93 | 239253 | 16314.38 | 2.55% |
| 2025-10-29 | 7.04 | 7.00 | -0.03 | -0.43% | 6.96 | 7.05 | 127018 | 8866.86 | 1.35% |
| 2025-10-28 | 7.05 | 7.03 | -0.02 | -0.28% | 7.02 | 7.07 | 113717 | 8005.04 | 1.21% |
| 2025-10-27 | 7.04 | 7.05 | 0.02 | 0.28% | 7.02 | 7.10 | 169342 | 11970.75 | 1.81% |
| 2025-10-24 | 7.07 | 7.03 | -0.05 | -0.71% | 7.01 | 7.10 | 142704 | 10056.68 | 1.52% |
| 2025-10-23 | 7.03 | 7.08 | 0.04 | 0.57% | 6.99 | 7.09 | 129661 | 9138.24 | 1.38% |
| 2025-10-22 | 7.03 | 7.04 | 0.01 | 0.14% | 7.02 | 7.08 | 122496 | 8643.42 | 1.31% |
| 2025-10-21 | 6.97 | 7.03 | 0.06 | 0.86% | 6.94 | 7.04 | 131010 | 9177.56 | 1.40% |
| 2025-10-20 | 6.95 | 6.97 | 0.03 | 0.43% | 6.91 | 6.99 | 138523 | 9624.63 | 1.48% |
| 2025-10-17 | 7.00 | 6.94 | -0.07 | -1.00% | 6.93 | 7.03 | 113283 | 7911.07 | 1.21% |
| 2025-10-16 | 7.11 | 7.01 | -0.09 | -1.27% | 7.00 | 7.11 | 162733 | 11455.79 | 1.74% |
| 2025-10-15 | 7.08 | 7.10 | 0.01 | 0.14% | 7.05 | 7.12 | 182869 | 12961.75 | 1.95% |
| 2025-10-14 | 7.08 | 7.09 | 0.02 | 0.28% | 7.05 | 7.13 | 208748 | 14788.54 | 2.23% |
| 2025-10-13 | 7.16 | 7.07 | -0.32 | -4.33% | 7.01 | 7.24 | 448403 | 31715.42 | 4.78% |
光明肉业(600073)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。
