| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.78 | 5.88 | 0.10 | 1.73% | 5.75 | 5.91 | 92065 | 5380.58 | 0.98% |
| 2026-03-24 | 5.76 | 5.78 | 0.11 | 1.94% | 5.69 | 5.78 | 93486 | 5370.24 | 1.00% |
| 2026-03-23 | 5.87 | 5.67 | -0.26 | -4.38% | 5.62 | 5.87 | 147336 | 8474.21 | 1.57% |
| 2026-03-20 | 6.03 | 5.93 | -0.12 | -1.98% | 5.92 | 6.06 | 123487 | 7393.64 | 1.32% |
| 2026-03-19 | 6.10 | 6.05 | -0.10 | -1.63% | 6.01 | 6.14 | 146323 | 8880.65 | 1.56% |
| 2026-03-18 | 6.41 | 6.15 | -0.37 | -5.67% | 6.04 | 6.43 | 398725 | 24559.71 | 4.25% |
| 2026-03-17 | 6.57 | 6.52 | -0.05 | -0.76% | 6.50 | 6.64 | 157172 | 10346.74 | 1.68% |
| 2026-03-16 | 6.56 | 6.57 | 0.00 | 0.00% | 6.55 | 6.64 | 119104 | 7845.76 | 1.27% |
| 2026-03-13 | 6.65 | 6.57 | -0.09 | -1.35% | 6.55 | 6.68 | 147700 | 9750.59 | 1.58% |
| 2026-03-12 | 6.63 | 6.66 | 0.02 | 0.30% | 6.61 | 6.68 | 129851 | 8637.94 | 1.38% |
| 2026-03-11 | 6.63 | 6.64 | 0.02 | 0.30% | 6.55 | 6.64 | 119000 | 7841.03 | 1.27% |
| 2026-03-10 | 6.61 | 6.62 | 0.01 | 0.15% | 6.59 | 6.66 | 105451 | 6975.22 | 1.12% |
| 2026-03-09 | 6.55 | 6.61 | -0.01 | -0.15% | 6.55 | 6.70 | 181920 | 12068.37 | 1.94% |
| 2026-03-06 | 6.47 | 6.62 | 0.14 | 2.16% | 6.45 | 6.63 | 155205 | 10192.39 | 1.66% |
| 2026-03-05 | 6.57 | 6.48 | -0.06 | -0.92% | 6.46 | 6.59 | 158071 | 10300.69 | 1.69% |
| 2026-03-04 | 6.63 | 6.54 | -0.11 | -1.65% | 6.52 | 6.67 | 147487 | 9699.83 | 1.57% |
| 2026-03-03 | 6.63 | 6.65 | 0.03 | 0.45% | 6.62 | 6.77 | 186268 | 12450.87 | 1.99% |
| 2026-03-02 | 6.65 | 6.62 | -0.07 | -1.05% | 6.57 | 6.71 | 107568 | 7130.65 | 1.15% |
| 2026-02-27 | 6.67 | 6.69 | -0.01 | -0.15% | 6.66 | 6.71 | 96709 | 6458.31 | 1.03% |
| 2026-02-26 | 6.67 | 6.70 | 0.04 | 0.60% | 6.61 | 6.72 | 165349 | 11033.01 | 1.76% |
| 2026-02-25 | 6.55 | 6.66 | 0.11 | 1.68% | 6.53 | 6.71 | 162892 | 10843.44 | 1.74% |
| 2026-02-24 | 6.60 | 6.55 | -0.02 | -0.30% | 6.50 | 6.60 | 97064 | 6340.06 | 1.04% |
| 2026-02-13 | 6.64 | 6.57 | -0.06 | -0.90% | 6.55 | 6.66 | 84221 | 5563.30 | 0.90% |
| 2026-02-12 | 6.73 | 6.63 | -0.06 | -0.90% | 6.62 | 6.73 | 101922 | 6771.17 | 1.09% |
| 2026-02-11 | 6.64 | 6.69 | 0.06 | 0.90% | 6.61 | 6.75 | 126185 | 8446.92 | 1.35% |
| 2026-02-10 | 6.68 | 6.63 | -0.05 | -0.75% | 6.60 | 6.68 | 88010 | 5839.40 | 0.94% |
| 2026-02-09 | 6.52 | 6.68 | 0.18 | 2.77% | 6.51 | 6.73 | 239116 | 15847.86 | 2.55% |
| 2026-02-06 | 6.50 | 6.50 | -0.02 | -0.31% | 6.48 | 6.56 | 117729 | 7681.06 | 1.26% |
| 2026-02-05 | 6.52 | 6.52 | -0.02 | -0.31% | 6.51 | 6.59 | 131510 | 8606.88 | 1.40% |
| 2026-02-04 | 6.46 | 6.54 | 0.08 | 1.24% | 6.45 | 6.56 | 125168 | 8155.62 | 1.33% |
| 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% |
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。
