| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.69 | 7.80 | 0.19 | 2.50% | 7.46 | 7.96 | 518320 | 40161.01 | 5.53% |
| 2025-03-31 | 7.28 | 7.61 | 0.06 | 0.79% | 7.27 | 7.98 | 803797 | 61824.51 | 8.57% |
| 2025-03-28 | 7.29 | 7.55 | 0.22 | 3.00% | 7.29 | 7.84 | 728995 | 55430.54 | 7.77% |
| 2025-03-27 | 6.90 | 7.33 | 0.44 | 6.39% | 6.86 | 7.52 | 708216 | 51503.71 | 7.55% |
| 2025-03-26 | 6.70 | 6.89 | 0.15 | 2.23% | 6.69 | 6.99 | 233010 | 15994.37 | 2.48% |
| 2025-03-25 | 6.68 | 6.74 | 0.07 | 1.05% | 6.61 | 6.74 | 92819 | 6195.54 | 0.99% |
| 2025-03-24 | 6.66 | 6.67 | -0.01 | -0.15% | 6.57 | 6.71 | 107918 | 7163.10 | 1.15% |
| 2025-03-21 | 6.69 | 6.68 | -0.02 | -0.30% | 6.64 | 6.77 | 92839 | 6221.40 | 0.99% |
| 2025-03-20 | 6.69 | 6.70 | 0.04 | 0.60% | 6.67 | 6.76 | 80661 | 5412.61 | 0.86% |
| 2025-03-19 | 6.71 | 6.66 | -0.05 | -0.75% | 6.63 | 6.71 | 75718 | 5043.94 | 0.81% |
| 2025-03-18 | 6.78 | 6.71 | -0.07 | -1.03% | 6.69 | 6.80 | 89897 | 6036.58 | 0.96% |
| 2025-03-17 | 6.70 | 6.78 | 0.09 | 1.35% | 6.69 | 6.83 | 181812 | 12303.65 | 1.94% |
| 2025-03-14 | 6.51 | 6.69 | 0.19 | 2.92% | 6.50 | 6.69 | 200824 | 13285.85 | 2.14% |
| 2025-03-13 | 6.43 | 6.50 | 0.04 | 0.62% | 6.41 | 6.51 | 102817 | 6637.05 | 1.10% |
| 2025-03-12 | 6.49 | 6.46 | -0.05 | -0.77% | 6.40 | 6.53 | 121436 | 7839.24 | 1.30% |
| 2025-03-11 | 6.32 | 6.51 | 0.14 | 2.20% | 6.30 | 6.54 | 175943 | 11331.49 | 1.88% |
| 2025-03-10 | 6.36 | 6.37 | 0.04 | 0.63% | 6.34 | 6.41 | 98159 | 6260.17 | 1.05% |
| 2025-03-07 | 6.35 | 6.33 | -0.05 | -0.78% | 6.32 | 6.38 | 88792 | 5636.74 | 0.95% |
| 2025-03-06 | 6.36 | 6.38 | 0.03 | 0.47% | 6.31 | 6.39 | 104207 | 6620.36 | 1.11% |
| 2025-03-05 | 6.43 | 6.35 | -0.04 | -0.63% | 6.30 | 6.44 | 82010 | 5202.36 | 0.87% |
| 2025-03-04 | 6.40 | 6.39 | 0.01 | 0.16% | 6.34 | 6.42 | 78486 | 5011.82 | 0.84% |
| 2025-03-03 | 6.42 | 6.38 | -0.05 | -0.78% | 6.36 | 6.49 | 126457 | 8112.26 | 1.35% |
| 2025-02-28 | 6.47 | 6.43 | -0.04 | -0.62% | 6.41 | 6.54 | 135070 | 8733.44 | 1.44% |
| 2025-02-27 | 6.35 | 6.47 | 0.12 | 1.89% | 6.35 | 6.47 | 168338 | 10797.43 | 1.80% |
| 2025-02-26 | 6.31 | 6.35 | 0.04 | 0.63% | 6.30 | 6.36 | 90063 | 5701.82 | 0.96% |
| 2025-02-25 | 6.30 | 6.31 | -0.04 | -0.63% | 6.27 | 6.35 | 96489 | 6090.86 | 1.03% |
| 2025-02-24 | 6.32 | 6.35 | 0.06 | 0.95% | 6.30 | 6.39 | 122635 | 7783.10 | 1.31% |
| 2025-02-21 | 6.33 | 6.29 | -0.04 | -0.63% | 6.26 | 6.36 | 107523 | 6765.67 | 1.15% |
| 2025-02-20 | 6.32 | 6.33 | -0.01 | -0.16% | 6.28 | 6.36 | 108109 | 6828.21 | 1.15% |
| 2025-02-19 | 6.34 | 6.34 | -0.01 | -0.16% | 6.31 | 6.37 | 80256 | 5082.38 | 0.86% |
| 2025-02-18 | 6.47 | 6.35 | -0.14 | -2.16% | 6.31 | 6.49 | 106262 | 6799.40 | 1.13% |
| 2025-02-17 | 6.49 | 6.49 | 0.01 | 0.15% | 6.42 | 6.51 | 98069 | 6346.15 | 1.05% |
| 2025-02-14 | 6.51 | 6.48 | -0.06 | -0.92% | 6.45 | 6.56 | 92141 | 5980.85 | 0.98% |
| 2025-02-13 | 6.51 | 6.54 | 0.04 | 0.62% | 6.49 | 6.58 | 115926 | 7589.21 | 1.24% |
| 2025-02-12 | 6.51 | 6.50 | -0.01 | -0.15% | 6.44 | 6.54 | 94464 | 6134.78 | 1.01% |
| 2025-02-11 | 6.59 | 6.51 | -0.06 | -0.91% | 6.45 | 6.61 | 96417 | 6269.92 | 1.03% |
| 2025-02-10 | 6.49 | 6.57 | 0.09 | 1.39% | 6.47 | 6.60 | 131464 | 8603.16 | 1.40% |
| 2025-02-07 | 6.42 | 6.48 | 0.06 | 0.93% | 6.37 | 6.54 | 128369 | 8303.46 | 1.37% |
| 2025-02-06 | 6.42 | 6.42 | -0.01 | -0.16% | 6.33 | 6.48 | 107065 | 6859.47 | 1.14% |
| 2025-02-05 | 6.60 | 6.43 | -0.15 | -2.28% | 6.41 | 6.64 | 89851 | 5833.43 | 0.96% |
| 2025-01-27 | 6.52 | 6.58 | 0.06 | 0.92% | 6.52 | 6.67 | 91167 | 6033.59 | 0.97% |
| 2025-01-24 | 6.42 | 6.52 | 0.05 | 0.77% | 6.42 | 6.53 | 77957 | 5053.89 | 0.83% |
| 2025-01-23 | 6.53 | 6.47 | 0.01 | 0.15% | 6.46 | 6.58 | 91276 | 5957.25 | 0.97% |
| 2025-01-22 | 6.56 | 6.46 | -0.13 | -1.97% | 6.44 | 6.62 | 85714 | 5568.20 | 0.91% |
| 2025-01-21 | 6.68 | 6.59 | -0.08 | -1.20% | 6.57 | 6.71 | 56832 | 3757.66 | 0.61% |
| 2025-01-20 | 6.65 | 6.67 | 0.04 | 0.60% | 6.64 | 6.71 | 74111 | 4954.00 | 0.79% |
| 2025-01-17 | 6.52 | 6.63 | 0.07 | 1.07% | 6.47 | 6.66 | 85394 | 5625.60 | 0.91% |
| 2025-01-16 | 6.52 | 6.56 | 0.07 | 1.08% | 6.49 | 6.65 | 117169 | 7701.00 | 1.25% |
| 2025-01-15 | 6.46 | 6.49 | 0.05 | 0.78% | 6.40 | 6.51 | 98126 | 6334.96 | 1.05% |
| 2025-01-14 | 6.30 | 6.44 | 0.16 | 2.55% | 6.28 | 6.45 | 133642 | 8518.32 | 1.43% |
| 2025-01-13 | 6.25 | 6.28 | -0.02 | -0.32% | 6.14 | 6.29 | 109056 | 6778.37 | 1.16% |
| 2025-01-10 | 6.48 | 6.30 | -0.16 | -2.48% | 6.29 | 6.50 | 78327 | 4987.45 | 0.84% |
| 2025-01-09 | 6.53 | 6.46 | -0.07 | -1.07% | 6.45 | 6.61 | 84267 | 5487.33 | 0.90% |
| 2025-01-08 | 6.57 | 6.53 | -0.08 | -1.21% | 6.40 | 6.61 | 110024 | 7161.25 | 1.17% |
| 2025-01-07 | 6.70 | 6.61 | -0.07 | -1.05% | 6.55 | 6.71 | 118645 | 7837.52 | 1.27% |
| 2025-01-06 | 6.67 | 6.68 | -0.03 | -0.45% | 6.51 | 6.78 | 147813 | 9833.78 | 1.58% |
| 2025-01-03 | 6.94 | 6.71 | -0.23 | -3.31% | 6.68 | 6.99 | 169830 | 11536.85 | 1.81% |
| 2025-01-02 | 6.94 | 6.94 | 0.00 | 0.00% | 6.88 | 7.10 | 201205 | 14097.28 | 2.15% |
| 2024-12-31 | 7.05 | 6.94 | -0.13 | -1.84% | 6.94 | 7.14 | 147317 | 10344.42 | 1.57% |
| 2024-12-30 | 7.20 | 7.07 | -0.14 | -1.94% | 6.98 | 7.20 | 155695 | 10968.52 | 1.66% |
| 2024-12-27 | 7.02 | 7.21 | 0.17 | 2.41% | 6.98 | 7.23 | 149968 | 10719.63 | 1.60% |
| 2024-12-26 | 7.02 | 7.04 | -0.04 | -0.56% | 7.02 | 7.12 | 125614 | 8866.37 | 1.34% |
| 2024-12-25 | 7.07 | 7.08 | 0.01 | 0.14% | 6.93 | 7.12 | 111569 | 7800.72 | 1.19% |
| 2024-12-24 | 6.98 | 7.07 | 0.15 | 2.17% | 6.93 | 7.08 | 100798 | 7070.00 | 1.07% |
| 2024-12-23 | 7.14 | 6.92 | -0.23 | -3.22% | 6.92 | 7.18 | 148441 | 10408.50 | 1.58% |
| 2024-12-20 | 7.11 | 7.15 | 0.04 | 0.56% | 7.11 | 7.24 | 123275 | 8850.52 | 1.31% |
| 2024-12-19 | 7.12 | 7.11 | -0.06 | -0.84% | 7.00 | 7.18 | 137297 | 9720.69 | 1.46% |
| 2024-12-18 | 7.27 | 7.17 | -0.09 | -1.24% | 7.17 | 7.31 | 146451 | 10570.40 | 1.56% |
| 2024-12-17 | 7.44 | 7.26 | -0.22 | -2.94% | 7.23 | 7.49 | 171837 | 12557.06 | 1.83% |
| 2024-12-16 | 7.54 | 7.48 | -0.07 | -0.93% | 7.41 | 7.58 | 168344 | 12625.55 | 1.80% |
| 2024-12-13 | 7.66 | 7.55 | -0.19 | -2.45% | 7.51 | 7.70 | 256207 | 19502.76 | 2.73% |
| 2024-12-12 | 7.54 | 7.74 | 0.21 | 2.79% | 7.45 | 7.77 | 370939 | 28304.41 | 3.96% |
| 2024-12-11 | 7.29 | 7.53 | 0.27 | 3.72% | 7.27 | 7.54 | 275506 | 20610.77 | 2.94% |
| 2024-12-10 | 7.35 | 7.26 | 0.07 | 0.97% | 7.26 | 7.41 | 211948 | 15537.47 | 2.26% |
| 2024-12-09 | 7.23 | 7.19 | -0.06 | -0.83% | 7.15 | 7.32 | 134657 | 9729.17 | 1.44% |
| 2024-12-06 | 7.17 | 7.25 | 0.10 | 1.40% | 7.14 | 7.26 | 109097 | 7857.64 | 1.16% |
| 2024-12-05 | 7.23 | 7.15 | -0.10 | -1.38% | 7.13 | 7.23 | 104313 | 7474.52 | 1.11% |
| 2024-12-04 | 7.31 | 7.25 | -0.05 | -0.68% | 7.21 | 7.38 | 129133 | 9428.14 | 1.38% |
| 2024-12-03 | 7.32 | 7.30 | -0.01 | -0.14% | 7.25 | 7.38 | 149404 | 10939.25 | 1.59% |
| 2024-12-02 | 7.21 | 7.31 | 0.10 | 1.39% | 7.20 | 7.37 | 188268 | 13743.38 | 2.01% |
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。
