| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.52 | 9.40 | -0.15 | -1.57% | 9.40 | 9.59 | 50076 | 4740.02 | 1.56% |
| 2025-05-22 | 9.82 | 9.55 | -0.27 | -2.75% | 9.52 | 9.86 | 68226 | 6576.31 | 2.13% |
| 2025-05-21 | 9.90 | 9.82 | -0.10 | -1.01% | 9.80 | 10.01 | 55615 | 5478.06 | 1.74% |
| 2025-05-20 | 9.82 | 9.92 | 0.04 | 0.40% | 9.82 | 10.23 | 97040 | 9700.05 | 3.03% |
| 2025-05-19 | 9.63 | 9.88 | 0.27 | 2.81% | 9.57 | 9.99 | 128687 | 12637.55 | 4.02% |
| 2025-05-16 | 9.33 | 9.61 | 0.25 | 2.67% | 9.27 | 9.77 | 140348 | 13421.06 | 4.38% |
| 2025-05-15 | 9.27 | 9.36 | 0.06 | 0.65% | 9.21 | 9.42 | 67159 | 6279.26 | 2.10% |
| 2025-05-14 | 9.46 | 9.30 | -0.18 | -1.90% | 9.18 | 9.50 | 106785 | 9903.38 | 3.34% |
| 2025-05-13 | 9.57 | 9.48 | -0.03 | -0.32% | 9.44 | 9.57 | 47591 | 4515.61 | 1.49% |
| 2025-05-12 | 9.60 | 9.51 | -0.06 | -0.63% | 9.44 | 9.65 | 80874 | 7692.67 | 2.53% |
| 2025-05-09 | 9.74 | 9.57 | -0.15 | -1.54% | 9.54 | 9.75 | 65439 | 6286.48 | 2.04% |
| 2025-05-08 | 9.50 | 9.72 | 0.15 | 1.57% | 9.38 | 9.84 | 89090 | 8605.09 | 2.78% |
| 2025-05-07 | 9.60 | 9.57 | 0.02 | 0.21% | 9.50 | 9.84 | 94461 | 9096.10 | 2.95% |
| 2025-05-06 | 9.68 | 9.55 | -0.12 | -1.24% | 9.41 | 9.80 | 114673 | 10907.54 | 3.58% |
| 2025-04-30 | 9.82 | 9.67 | -0.18 | -1.83% | 9.65 | 10.07 | 103835 | 10206.33 | 3.24% |
| 2025-04-29 | 9.73 | 9.85 | -0.59 | -5.65% | 9.48 | 10.00 | 194770 | 18926.68 | 6.08% |
| 2025-04-28 | 10.84 | 10.44 | -0.46 | -4.22% | 10.33 | 10.84 | 76903 | 8127.17 | 2.40% |
| 2025-04-25 | 10.94 | 10.90 | -0.09 | -0.82% | 10.84 | 11.11 | 66179 | 7245.79 | 2.07% |
| 2025-04-24 | 10.75 | 10.99 | 0.25 | 2.33% | 10.60 | 11.43 | 129296 | 14359.20 | 4.04% |
| 2025-04-23 | 11.10 | 10.74 | -0.36 | -3.24% | 10.70 | 11.22 | 108017 | 11726.15 | 3.37% |
| 2025-04-22 | 10.85 | 11.10 | 0.19 | 1.74% | 10.77 | 11.35 | 121987 | 13448.52 | 3.81% |
| 2025-04-21 | 10.96 | 10.91 | -0.17 | -1.53% | 10.82 | 11.19 | 103552 | 11383.42 | 3.23% |
| 2025-04-18 | 11.13 | 11.08 | 0.00 | 0.00% | 11.00 | 11.38 | 100746 | 11223.48 | 3.15% |
| 2025-04-17 | 11.28 | 11.08 | -0.12 | -1.07% | 11.06 | 11.33 | 100003 | 11194.45 | 3.12% |
| 2025-04-16 | 11.30 | 11.20 | -0.26 | -2.27% | 11.01 | 11.43 | 129517 | 14525.55 | 4.05% |
| 2025-04-15 | 11.20 | 11.46 | 0.22 | 1.96% | 11.15 | 11.79 | 188102 | 21629.23 | 5.87% |
| 2025-04-14 | 11.04 | 11.24 | 0.12 | 1.08% | 11.00 | 11.53 | 184436 | 20828.14 | 5.76% |
| 2025-04-11 | 11.30 | 11.12 | -0.31 | -2.71% | 10.88 | 11.30 | 212757 | 23619.96 | 6.64% |
| 2025-04-10 | 10.60 | 11.43 | 0.42 | 3.81% | 10.60 | 11.87 | 331587 | 37498.98 | 10.36% |
| 2025-04-09 | 10.30 | 11.01 | 0.47 | 4.46% | 9.89 | 11.21 | 307432 | 32698.25 | 9.60% |
| 2025-04-08 | 9.66 | 10.54 | 0.88 | 9.11% | 9.66 | 10.54 | 242970 | 24821.25 | 7.59% |
| 2025-04-07 | 9.69 | 9.66 | -0.53 | -5.20% | 9.48 | 10.42 | 186108 | 18514.42 | 5.81% |
| 2025-04-03 | 9.78 | 10.19 | 0.38 | 3.87% | 9.74 | 10.22 | 96637 | 9721.87 | 3.02% |
| 2025-04-02 | 9.80 | 9.81 | 0.01 | 0.10% | 9.74 | 9.88 | 33232 | 3251.26 | 1.04% |
| 2025-04-01 | 9.64 | 9.80 | 0.17 | 1.77% | 9.64 | 9.91 | 46027 | 4518.82 | 1.44% |
| 2025-03-31 | 9.83 | 9.63 | -0.25 | -2.53% | 9.56 | 9.88 | 55691 | 5392.83 | 1.74% |
| 2025-03-28 | 10.03 | 9.88 | -0.11 | -1.10% | 9.80 | 10.08 | 49853 | 4939.88 | 1.56% |
| 2025-03-27 | 10.02 | 9.99 | -0.05 | -0.50% | 9.99 | 10.16 | 46705 | 4692.14 | 1.46% |
| 2025-03-26 | 9.95 | 10.04 | -0.06 | -0.59% | 9.90 | 10.16 | 59929 | 6031.15 | 1.87% |
| 2025-03-25 | 10.28 | 10.10 | -0.09 | -0.88% | 9.83 | 10.28 | 94105 | 9411.31 | 2.94% |
| 2025-03-24 | 10.21 | 10.19 | 0.03 | 0.30% | 10.00 | 10.25 | 81966 | 8308.90 | 2.56% |
| 2025-03-21 | 10.40 | 10.16 | -0.31 | -2.96% | 10.11 | 10.49 | 115798 | 11920.59 | 3.62% |
| 2025-03-20 | 10.65 | 10.47 | -0.09 | -0.85% | 10.43 | 10.78 | 93091 | 9871.07 | 2.91% |
| 2025-03-19 | 10.90 | 10.56 | -0.34 | -3.12% | 10.54 | 10.95 | 129087 | 13727.96 | 4.03% |
| 2025-03-18 | 11.05 | 10.90 | -0.09 | -0.82% | 10.68 | 11.12 | 204722 | 22191.18 | 6.39% |
| 2025-03-17 | 11.11 | 10.99 | 0.10 | 0.92% | 10.88 | 11.63 | 343640 | 38218.39 | 10.73% |
| 2025-03-14 | 10.12 | 10.89 | 0.99 | 10.00% | 10.07 | 10.89 | 246343 | 26061.42 | 7.69% |
| 2025-03-13 | 9.91 | 9.90 | -0.04 | -0.40% | 9.83 | 10.04 | 30289 | 3004.08 | 0.95% |
| 2025-03-12 | 10.08 | 9.94 | -0.14 | -1.39% | 9.92 | 10.12 | 39120 | 3918.36 | 1.22% |
| 2025-03-11 | 9.71 | 10.08 | 0.28 | 2.86% | 9.69 | 10.09 | 59419 | 5887.02 | 1.86% |
| 2025-03-10 | 9.60 | 9.80 | 0.20 | 2.08% | 9.53 | 9.81 | 56120 | 5438.66 | 1.75% |
| 2025-03-07 | 9.65 | 9.60 | -0.07 | -0.72% | 9.55 | 9.79 | 36455 | 3513.92 | 1.14% |
| 2025-03-06 | 9.67 | 9.67 | 0.05 | 0.52% | 9.53 | 9.72 | 47669 | 4594.26 | 1.49% |
| 2025-03-05 | 9.70 | 9.62 | -0.02 | -0.21% | 9.53 | 9.77 | 41654 | 3994.70 | 1.30% |
| 2025-03-04 | 9.94 | 9.64 | -0.19 | -1.93% | 9.58 | 9.94 | 67823 | 6555.95 | 2.12% |
| 2025-03-03 | 9.72 | 9.83 | 0.07 | 0.72% | 9.72 | 10.22 | 119972 | 11960.09 | 3.75% |
| 2025-02-28 | 9.98 | 9.76 | -0.12 | -1.21% | 9.70 | 10.35 | 192994 | 19287.11 | 6.03% |
| 2025-02-27 | 9.47 | 9.88 | 0.42 | 4.44% | 9.40 | 9.89 | 131265 | 12741.24 | 4.10% |
| 2025-02-26 | 9.15 | 9.46 | 0.28 | 3.05% | 9.15 | 9.50 | 93543 | 8755.62 | 2.92% |
| 2025-02-25 | 9.09 | 9.18 | 0.10 | 1.10% | 9.01 | 9.48 | 103339 | 9579.91 | 3.23% |
| 2025-02-24 | 8.91 | 9.08 | 0.16 | 1.79% | 8.91 | 9.11 | 58839 | 5323.77 | 1.84% |
| 2025-02-21 | 9.08 | 8.92 | -0.15 | -1.65% | 8.87 | 9.16 | 58569 | 5239.65 | 1.83% |
| 2025-02-20 | 8.80 | 9.07 | 0.26 | 2.95% | 8.78 | 9.11 | 66763 | 6003.28 | 2.09% |
| 2025-02-19 | 8.71 | 8.81 | 0.14 | 1.61% | 8.70 | 8.83 | 40816 | 3583.69 | 1.27% |
| 2025-02-18 | 8.96 | 8.67 | -0.29 | -3.24% | 8.65 | 9.00 | 51177 | 4500.37 | 1.60% |
| 2025-02-17 | 8.96 | 8.96 | -0.01 | -0.11% | 8.82 | 9.00 | 43137 | 3852.32 | 1.35% |
| 2025-02-14 | 8.97 | 8.97 | 0.01 | 0.11% | 8.86 | 9.10 | 46085 | 4145.90 | 1.44% |
| 2025-02-13 | 8.99 | 8.96 | -0.04 | -0.44% | 8.90 | 9.04 | 51637 | 4634.66 | 1.61% |
| 2025-02-12 | 8.97 | 9.00 | 0.02 | 0.22% | 8.90 | 9.00 | 38135 | 3413.78 | 1.19% |
| 2025-02-11 | 8.94 | 8.98 | 0.08 | 0.90% | 8.80 | 9.10 | 67529 | 6031.62 | 2.11% |
| 2025-02-10 | 8.63 | 8.90 | 0.27 | 3.13% | 8.63 | 8.92 | 67388 | 5902.00 | 2.10% |
| 2025-02-07 | 8.55 | 8.63 | 0.05 | 0.58% | 8.51 | 8.73 | 63991 | 5528.08 | 2.00% |
| 2025-02-06 | 8.50 | 8.58 | 0.08 | 0.94% | 8.42 | 8.58 | 46152 | 3925.63 | 1.44% |
| 2025-02-05 | 8.63 | 8.50 | -0.09 | -1.05% | 8.45 | 8.67 | 76243 | 6500.48 | 2.38% |
| 2025-01-27 | 8.74 | 8.59 | -0.09 | -1.04% | 8.59 | 8.88 | 54340 | 4726.65 | 1.70% |
| 2025-01-24 | 8.71 | 8.68 | -0.04 | -0.46% | 8.59 | 8.75 | 75903 | 6583.13 | 2.37% |
| 2025-01-23 | 9.10 | 8.72 | -0.31 | -3.43% | 8.72 | 9.16 | 117082 | 10446.70 | 3.66% |
| 2025-01-22 | 9.19 | 9.03 | -0.59 | -6.13% | 8.94 | 9.27 | 200295 | 18167.20 | 6.26% |
| 2025-01-21 | 8.93 | 9.62 | 0.75 | 8.46% | 8.72 | 9.76 | 184685 | 17554.26 | 5.77% |
| 2025-01-20 | 8.87 | 8.87 | 0.00 | 0.00% | 8.70 | 8.97 | 45945 | 4077.23 | 1.43% |
天润乳业(600419)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。
