| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.06 | 9.02 | -0.04 | -0.44% | 8.97 | 9.15 | 23009 | 2080.84 | 0.73% |
| 2026-03-25 | 9.00 | 9.06 | 0.15 | 1.68% | 8.90 | 9.13 | 36337 | 3276.88 | 1.15% |
| 2026-03-24 | 8.69 | 8.91 | 0.29 | 3.36% | 8.69 | 8.94 | 50629 | 4448.52 | 1.60% |
| 2026-03-23 | 8.90 | 8.62 | -0.43 | -4.75% | 8.56 | 8.90 | 60335 | 5269.69 | 1.91% |
| 2026-03-20 | 9.33 | 9.05 | -0.23 | -2.48% | 9.05 | 9.34 | 40994 | 3756.13 | 1.30% |
| 2026-03-19 | 9.46 | 9.28 | -0.24 | -2.52% | 9.24 | 9.53 | 47607 | 4461.60 | 1.51% |
| 2026-03-18 | 9.55 | 9.52 | -0.03 | -0.31% | 9.42 | 9.58 | 29286 | 2776.65 | 0.93% |
| 2026-03-17 | 9.63 | 9.55 | -0.05 | -0.52% | 9.54 | 9.69 | 32914 | 3164.82 | 1.04% |
| 2026-03-16 | 9.62 | 9.60 | -0.02 | -0.21% | 9.54 | 9.71 | 35278 | 3386.58 | 1.12% |
| 2026-03-13 | 9.61 | 9.62 | 0.03 | 0.31% | 9.56 | 9.75 | 38501 | 3715.68 | 1.22% |
| 2026-03-12 | 9.64 | 9.59 | -0.04 | -0.42% | 9.56 | 9.71 | 41293 | 3974.16 | 1.31% |
| 2026-03-11 | 9.72 | 9.63 | -0.07 | -0.72% | 9.62 | 9.75 | 31201 | 3009.17 | 0.99% |
| 2026-03-10 | 9.66 | 9.70 | 0.09 | 0.94% | 9.62 | 9.73 | 24066 | 2327.82 | 0.76% |
| 2026-03-09 | 9.66 | 9.61 | -0.08 | -0.83% | 9.56 | 9.73 | 33391 | 3215.34 | 1.06% |
| 2026-03-06 | 9.42 | 9.69 | 0.29 | 3.09% | 9.42 | 9.71 | 45792 | 4383.48 | 1.45% |
| 2026-03-05 | 9.40 | 9.40 | 0.06 | 0.64% | 9.36 | 9.50 | 34518 | 3256.55 | 1.09% |
| 2026-03-04 | 9.52 | 9.34 | -0.20 | -2.10% | 9.33 | 9.53 | 58833 | 5533.78 | 1.86% |
| 2026-03-03 | 9.74 | 9.54 | -0.17 | -1.75% | 9.53 | 9.84 | 54067 | 5241.32 | 1.71% |
| 2026-03-02 | 9.86 | 9.71 | -0.25 | -2.51% | 9.66 | 9.94 | 55824 | 5451.95 | 1.77% |
| 2026-02-27 | 9.93 | 9.96 | 0.05 | 0.50% | 9.85 | 9.99 | 31012 | 3079.21 | 0.98% |
| 2026-02-26 | 9.94 | 9.91 | -0.03 | -0.30% | 9.87 | 10.00 | 37971 | 3760.73 | 1.20% |
| 2026-02-25 | 9.94 | 9.94 | 0.01 | 0.10% | 9.93 | 10.07 | 48828 | 4883.93 | 1.55% |
| 2026-02-24 | 9.98 | 9.93 | 0.06 | 0.61% | 9.87 | 9.98 | 62178 | 6172.69 | 1.97% |
| 2026-02-13 | 9.88 | 9.87 | 0.06 | 0.61% | 9.87 | 10.02 | 43474 | 4316.70 | 1.38% |
| 2026-02-12 | 10.05 | 9.81 | -0.26 | -2.58% | 9.81 | 10.06 | 82596 | 8166.39 | 2.62% |
| 2026-02-11 | 10.09 | 10.07 | -0.04 | -0.40% | 10.02 | 10.12 | 30210 | 3040.43 | 0.96% |
| 2026-02-10 | 10.14 | 10.11 | -0.04 | -0.39% | 10.06 | 10.16 | 34656 | 3497.87 | 1.10% |
| 2026-02-09 | 10.16 | 10.15 | 0.04 | 0.40% | 10.05 | 10.21 | 47376 | 4791.03 | 1.50% |
| 2026-02-06 | 10.05 | 10.11 | -0.01 | -0.10% | 10.05 | 10.20 | 42454 | 4305.26 | 1.35% |
| 2026-02-05 | 9.97 | 10.12 | 0.14 | 1.40% | 9.90 | 10.25 | 93609 | 9501.34 | 2.97% |
| 2026-02-04 | 9.77 | 9.98 | 0.25 | 2.57% | 9.76 | 9.99 | 55243 | 5471.44 | 1.75% |
| 2026-02-03 | 9.82 | 9.73 | -0.03 | -0.31% | 9.68 | 9.93 | 55777 | 5438.94 | 1.77% |
| 2026-02-02 | 10.05 | 9.76 | -0.25 | -2.50% | 9.72 | 10.11 | 67115 | 6678.83 | 2.13% |
| 2026-01-30 | 9.96 | 10.01 | 0.05 | 0.50% | 9.87 | 10.08 | 49034 | 4895.14 | 1.55% |
| 2026-01-29 | 9.80 | 9.96 | 0.08 | 0.81% | 9.80 | 9.97 | 39949 | 3954.54 | 1.27% |
| 2026-01-28 | 9.91 | 9.88 | -0.06 | -0.60% | 9.86 | 9.98 | 39378 | 3904.82 | 1.25% |
| 2026-01-27 | 10.30 | 9.94 | -0.33 | -3.21% | 9.84 | 10.30 | 93080 | 9279.98 | 2.95% |
| 2026-01-26 | 10.20 | 10.27 | 0.03 | 0.29% | 10.11 | 10.27 | 42891 | 4366.78 | 1.36% |
| 2026-01-23 | 10.27 | 10.24 | -0.05 | -0.49% | 10.19 | 10.29 | 36077 | 3688.38 | 1.14% |
| 2026-01-22 | 10.12 | 10.29 | 0.16 | 1.58% | 10.04 | 10.30 | 59948 | 6106.39 | 1.90% |
| 2026-01-21 | 10.19 | 10.13 | -0.08 | -0.78% | 10.04 | 10.20 | 51025 | 5160.07 | 1.62% |
| 2026-01-20 | 10.13 | 10.21 | 0.07 | 0.69% | 10.09 | 10.26 | 56042 | 5717.46 | 1.78% |
| 2026-01-19 | 9.86 | 10.14 | 0.22 | 2.22% | 9.84 | 10.15 | 64045 | 6454.50 | 2.03% |
| 2026-01-16 | 10.07 | 9.92 | -0.08 | -0.80% | 9.90 | 10.07 | 37540 | 3737.09 | 1.19% |
| 2026-01-15 | 9.98 | 10.00 | -0.05 | -0.50% | 9.96 | 10.12 | 35838 | 3591.49 | 1.14% |
| 2026-01-14 | 9.98 | 10.05 | 0.05 | 0.50% | 9.90 | 10.24 | 70771 | 7126.17 | 2.24% |
| 2026-01-13 | 10.03 | 10.00 | -0.04 | -0.40% | 9.98 | 10.20 | 65938 | 6638.04 | 2.09% |
| 2026-01-12 | 9.94 | 10.04 | 0.10 | 1.01% | 9.89 | 10.05 | 54461 | 5437.54 | 1.73% |
| 2026-01-09 | 9.93 | 9.94 | 0.02 | 0.20% | 9.86 | 9.95 | 46147 | 4568.73 | 1.46% |
| 2026-01-08 | 9.91 | 9.92 | -0.01 | -0.10% | 9.82 | 9.93 | 39228 | 3876.99 | 1.24% |
| 2026-01-07 | 9.94 | 9.93 | -0.03 | -0.30% | 9.87 | 9.98 | 36284 | 3599.51 | 1.15% |
| 2026-01-06 | 9.92 | 9.96 | 0.02 | 0.20% | 9.85 | 9.96 | 39989 | 3965.58 | 1.27% |
| 2026-01-05 | 9.97 | 9.94 | 0.04 | 0.40% | 9.88 | 9.99 | 46325 | 4597.60 | 1.47% |
| 2025-12-31 | 9.81 | 9.90 | 0.09 | 0.92% | 9.77 | 9.98 | 46852 | 4639.27 | 1.48% |
| 2025-12-30 | 9.99 | 9.81 | -0.15 | -1.51% | 9.76 | 10.00 | 42918 | 4222.23 | 1.36% |
| 2025-12-29 | 10.07 | 9.96 | -0.14 | -1.39% | 9.94 | 10.09 | 35503 | 3548.57 | 1.13% |
| 2025-12-26 | 10.08 | 10.10 | 0.03 | 0.30% | 9.95 | 10.15 | 55927 | 5632.35 | 1.77% |
| 2025-12-25 | 10.25 | 10.07 | -0.08 | -0.79% | 10.06 | 10.32 | 46831 | 4747.77 | 1.48% |
| 2025-12-24 | 10.14 | 10.15 | -0.06 | -0.59% | 10.02 | 10.22 | 60155 | 6085.72 | 1.91% |
| 2025-12-23 | 10.33 | 10.21 | 0.03 | 0.29% | 10.16 | 10.42 | 80907 | 8301.21 | 2.56% |
| 2025-12-22 | 10.26 | 10.18 | -0.09 | -0.88% | 10.14 | 10.32 | 70579 | 7208.55 | 2.24% |
| 2025-12-19 | 10.09 | 10.27 | 0.25 | 2.50% | 9.95 | 10.30 | 96973 | 9874.96 | 3.07% |
| 2025-12-18 | 9.90 | 10.02 | 0.04 | 0.40% | 9.90 | 10.12 | 69056 | 6930.64 | 2.19% |
| 2025-12-17 | 9.59 | 9.98 | 0.41 | 4.28% | 9.52 | 10.18 | 142893 | 14166.37 | 4.53% |
| 2025-12-16 | 9.66 | 9.57 | -0.09 | -0.93% | 9.54 | 9.78 | 56520 | 5445.43 | 1.79% |
| 2025-12-15 | 9.42 | 9.66 | 0.24 | 2.55% | 9.39 | 9.71 | 64999 | 6255.93 | 2.06% |
| 2025-12-12 | 9.39 | 9.42 | 0.02 | 0.21% | 9.34 | 9.47 | 26254 | 2471.66 | 0.83% |
| 2025-12-11 | 9.55 | 9.40 | -0.18 | -1.88% | 9.39 | 9.58 | 50153 | 4742.95 | 1.59% |
| 2025-12-10 | 9.66 | 9.58 | -0.07 | -0.73% | 9.55 | 9.78 | 41134 | 3954.98 | 1.30% |
| 2025-12-09 | 9.65 | 9.65 | -0.03 | -0.31% | 9.61 | 9.75 | 39276 | 3800.71 | 1.24% |
| 2025-12-08 | 9.74 | 9.68 | -0.07 | -0.72% | 9.66 | 9.80 | 49983 | 4857.02 | 1.58% |
| 2025-12-05 | 9.67 | 9.75 | 0.10 | 1.04% | 9.58 | 9.76 | 36287 | 3514.21 | 1.15% |
| 2025-12-04 | 9.89 | 9.65 | -0.25 | -2.53% | 9.64 | 9.95 | 59867 | 5828.15 | 1.90% |
| 2025-12-03 | 9.93 | 9.90 | -0.05 | -0.50% | 9.81 | 10.00 | 39689 | 3911.51 | 1.26% |
| 2025-12-02 | 9.95 | 9.95 | 0.00 | 0.00% | 9.81 | 9.97 | 33288 | 3295.73 | 1.06% |
| 2025-12-01 | 9.90 | 9.95 | 0.01 | 0.10% | 9.90 | 10.07 | 52522 | 5248.55 | 1.66% |
| 2025-11-28 | 9.68 | 9.94 | 0.32 | 3.33% | 9.59 | 9.96 | 76996 | 7563.03 | 2.44% |
| 2025-11-27 | 9.65 | 9.62 | -0.01 | -0.10% | 9.59 | 9.72 | 35869 | 3461.53 | 1.14% |
| 2025-11-26 | 9.68 | 9.63 | -0.07 | -0.72% | 9.60 | 9.81 | 44535 | 4316.16 | 1.41% |
| 2025-11-25 | 9.67 | 9.70 | 0.07 | 0.73% | 9.60 | 9.77 | 40333 | 3916.72 | 1.28% |
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。
