| 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 | 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% |
| 2025-10-10 | 6.97 | 7.39 | 0.39 | 5.57% | 6.96 | 7.56 | 531815 | 38953.50 | 5.67% |
| 2025-10-09 | 6.99 | 7.00 | 0.06 | 0.86% | 6.91 | 7.01 | 148884 | 10362.33 | 1.59% |
| 2025-09-30 | 7.04 | 6.94 | -0.10 | -1.42% | 6.92 | 7.05 | 169893 | 11836.78 | 1.81% |
| 2025-09-29 | 7.21 | 7.04 | -0.11 | -1.54% | 6.96 | 7.21 | 192516 | 13540.86 | 2.05% |
| 2025-09-26 | 7.11 | 7.15 | 0.05 | 0.70% | 7.02 | 7.25 | 183387 | 13149.88 | 1.96% |
| 2025-09-25 | 7.08 | 7.10 | 0.05 | 0.71% | 7.04 | 7.32 | 228155 | 16353.19 | 2.43% |
| 2025-09-24 | 6.88 | 7.05 | 0.17 | 2.47% | 6.82 | 7.06 | 133446 | 9305.90 | 1.42% |
| 2025-09-23 | 6.93 | 6.88 | -0.06 | -0.86% | 6.83 | 6.94 | 128503 | 8824.86 | 1.37% |
| 2025-09-22 | 7.06 | 6.94 | -0.12 | -1.70% | 6.90 | 7.08 | 166082 | 11543.35 | 1.77% |
| 2025-09-19 | 7.13 | 7.06 | -0.06 | -0.84% | 7.02 | 7.13 | 124544 | 8800.65 | 1.33% |
| 2025-09-18 | 7.25 | 7.12 | -0.14 | -1.93% | 7.09 | 7.27 | 219615 | 15768.33 | 2.34% |
| 2025-09-17 | 7.33 | 7.26 | -0.08 | -1.09% | 7.23 | 7.35 | 177096 | 12871.21 | 1.89% |
| 2025-09-16 | 7.45 | 7.34 | -0.06 | -0.81% | 7.31 | 7.52 | 186078 | 13757.41 | 1.98% |
| 2025-09-15 | 7.38 | 7.40 | 0.03 | 0.41% | 7.33 | 7.47 | 181828 | 13448.95 | 1.94% |
| 2025-09-12 | 7.25 | 7.37 | 0.07 | 0.96% | 7.25 | 7.40 | 212545 | 15645.67 | 2.27% |
| 2025-09-11 | 7.24 | 7.30 | 0.05 | 0.69% | 7.22 | 7.37 | 199260 | 14536.61 | 2.12% |
| 2025-09-10 | 7.25 | 7.25 | 0.00 | 0.00% | 7.18 | 7.28 | 103624 | 7504.48 | 1.11% |
| 2025-09-09 | 7.36 | 7.25 | -0.11 | -1.49% | 7.22 | 7.36 | 148053 | 10776.84 | 1.58% |
| 2025-09-08 | 7.16 | 7.36 | 0.19 | 2.65% | 7.14 | 7.40 | 336128 | 24607.05 | 3.58% |
| 2025-09-05 | 7.11 | 7.17 | 0.06 | 0.84% | 7.01 | 7.19 | 204307 | 14485.40 | 2.18% |
| 2025-09-04 | 7.12 | 7.11 | 0.00 | 0.00% | 7.04 | 7.18 | 220009 | 15631.90 | 2.35% |
| 2025-09-03 | 7.27 | 7.11 | -0.16 | -2.20% | 7.08 | 7.29 | 224754 | 16066.14 | 2.40% |
| 2025-09-02 | 7.34 | 7.27 | -0.07 | -0.95% | 7.22 | 7.36 | 232914 | 16923.77 | 2.48% |
| 2025-09-01 | 7.51 | 7.34 | -0.18 | -2.39% | 7.29 | 7.51 | 351977 | 25878.58 | 3.75% |
| 2025-08-29 | 7.53 | 7.52 | -0.01 | -0.13% | 7.50 | 7.62 | 187136 | 14123.31 | 2.00% |
| 2025-08-28 | 7.63 | 7.53 | -0.14 | -1.83% | 7.40 | 7.74 | 305270 | 23029.19 | 3.26% |
| 2025-08-27 | 7.78 | 7.67 | -0.19 | -2.42% | 7.66 | 7.87 | 302157 | 23360.99 | 3.22% |
| 2025-08-26 | 7.62 | 7.86 | 0.22 | 2.88% | 7.60 | 7.87 | 371974 | 28891.77 | 3.97% |
| 2025-08-25 | 7.63 | 7.64 | 0.01 | 0.13% | 7.56 | 7.66 | 269744 | 20571.72 | 2.88% |
| 2025-08-22 | 7.71 | 7.63 | -0.16 | -2.05% | 7.52 | 7.74 | 404642 | 30733.94 | 4.32% |
| 2025-08-21 | 7.85 | 7.79 | 0.01 | 0.13% | 7.76 | 7.85 | 216680 | 16911.58 | 2.31% |
| 2025-08-20 | 7.71 | 7.78 | 0.06 | 0.78% | 7.66 | 7.79 | 201881 | 15633.76 | 2.15% |
| 2025-08-19 | 7.64 | 7.72 | 0.10 | 1.31% | 7.60 | 7.75 | 216940 | 16666.15 | 2.31% |
| 2025-08-18 | 7.66 | 7.62 | -0.03 | -0.39% | 7.58 | 7.77 | 275970 | 21161.54 | 2.94% |
| 2025-08-15 | 7.63 | 7.65 | 0.03 | 0.39% | 7.58 | 7.69 | 138194 | 10543.01 | 1.47% |
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。
