| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.14 | 8.21 | 0.03 | 0.37% | 8.12 | 8.23 | 101912 | 8350.94 | 0.74% |
| 2025-12-17 | 8.12 | 8.18 | 0.06 | 0.74% | 8.05 | 8.24 | 132114 | 10763.65 | 0.96% |
| 2025-12-16 | 8.16 | 8.12 | -0.04 | -0.49% | 8.11 | 8.25 | 158088 | 12935.81 | 1.15% |
| 2025-12-15 | 8.07 | 8.16 | 0.12 | 1.49% | 8.04 | 8.18 | 145049 | 11820.36 | 1.05% |
| 2025-12-12 | 8.04 | 8.04 | 0.00 | 0.00% | 8.01 | 8.09 | 86227 | 6946.54 | 0.63% |
| 2025-12-11 | 8.09 | 8.04 | -0.06 | -0.74% | 8.02 | 8.10 | 97187 | 7817.02 | 0.71% |
| 2025-12-10 | 8.07 | 8.10 | 0.00 | 0.00% | 8.04 | 8.11 | 106097 | 8572.02 | 0.77% |
| 2025-12-09 | 8.11 | 8.10 | -0.01 | -0.12% | 8.06 | 8.15 | 140504 | 11379.76 | 1.02% |
| 2025-12-08 | 8.16 | 8.11 | -0.04 | -0.49% | 8.10 | 8.18 | 122534 | 9949.97 | 0.89% |
| 2025-12-05 | 8.17 | 8.15 | -0.02 | -0.24% | 8.08 | 8.17 | 121860 | 9893.15 | 0.88% |
| 2025-12-04 | 8.23 | 8.17 | -0.09 | -1.09% | 8.16 | 8.26 | 91944 | 7532.09 | 0.67% |
| 2025-12-03 | 8.27 | 8.26 | -0.05 | -0.60% | 8.20 | 8.31 | 100491 | 8280.67 | 0.73% |
| 2025-12-02 | 8.23 | 8.31 | 0.05 | 0.61% | 8.19 | 8.33 | 121202 | 9997.62 | 0.88% |
| 2025-12-01 | 8.30 | 8.26 | 0.03 | 0.36% | 8.24 | 8.37 | 154560 | 12814.28 | 1.12% |
| 2025-11-28 | 8.16 | 8.23 | 0.07 | 0.86% | 8.11 | 8.27 | 143164 | 11746.06 | 1.04% |
| 2025-11-27 | 8.20 | 8.16 | -0.02 | -0.24% | 8.15 | 8.21 | 101555 | 8305.84 | 0.74% |
| 2025-11-26 | 8.19 | 8.18 | -0.01 | -0.12% | 8.16 | 8.23 | 126564 | 10357.24 | 0.92% |
| 2025-11-25 | 8.23 | 8.19 | -0.03 | -0.36% | 8.16 | 8.24 | 150955 | 12385.28 | 1.10% |
| 2025-11-24 | 8.31 | 8.22 | -0.06 | -0.72% | 8.20 | 8.42 | 168895 | 13955.47 | 1.23% |
| 2025-11-21 | 8.56 | 8.28 | -0.30 | -3.50% | 8.28 | 8.60 | 177289 | 14925.21 | 1.29% |
| 2025-11-20 | 8.69 | 8.58 | -0.09 | -1.04% | 8.53 | 8.69 | 99623 | 8556.46 | 0.72% |
| 2025-11-19 | 8.63 | 8.67 | 0.02 | 0.23% | 8.63 | 8.72 | 110966 | 9625.60 | 0.81% |
| 2025-11-18 | 8.68 | 8.65 | -0.06 | -0.69% | 8.59 | 8.74 | 108846 | 9419.03 | 0.79% |
| 2025-11-17 | 8.73 | 8.71 | -0.04 | -0.46% | 8.64 | 8.75 | 114565 | 9957.32 | 0.83% |
| 2025-11-14 | 8.76 | 8.75 | -0.05 | -0.57% | 8.72 | 8.87 | 140048 | 12307.12 | 1.02% |
| 2025-11-13 | 8.73 | 8.80 | 0.09 | 1.03% | 8.65 | 8.82 | 187150 | 16343.46 | 1.36% |
| 2025-11-12 | 8.70 | 8.71 | -0.01 | -0.11% | 8.70 | 8.83 | 261336 | 22889.04 | 1.90% |
| 2025-11-11 | 8.55 | 8.72 | 0.19 | 2.23% | 8.48 | 8.74 | 305007 | 26295.50 | 2.21% |
| 2025-11-10 | 8.38 | 8.53 | 0.16 | 1.91% | 8.36 | 8.54 | 201965 | 17113.23 | 1.47% |
| 2025-11-07 | 8.35 | 8.37 | 0.00 | 0.00% | 8.34 | 8.40 | 93923 | 7867.00 | 0.68% |
| 2025-11-06 | 8.35 | 8.37 | 0.00 | 0.00% | 8.34 | 8.39 | 81581 | 6823.64 | 0.59% |
| 2025-11-05 | 8.33 | 8.37 | 0.02 | 0.24% | 8.31 | 8.38 | 81418 | 6801.27 | 0.59% |
| 2025-11-04 | 8.38 | 8.35 | -0.03 | -0.36% | 8.31 | 8.39 | 79252 | 6619.70 | 0.57% |
| 2025-11-03 | 8.35 | 8.38 | 0.02 | 0.24% | 8.35 | 8.41 | 102082 | 8558.24 | 0.74% |
| 2025-10-31 | 8.38 | 8.36 | -0.10 | -1.18% | 8.33 | 8.44 | 168347 | 14084.69 | 1.22% |
| 2025-10-30 | 8.47 | 8.46 | 0.00 | 0.00% | 8.43 | 8.52 | 83884 | 7110.65 | 0.61% |
| 2025-10-29 | 8.50 | 8.46 | -0.04 | -0.47% | 8.42 | 8.52 | 88168 | 7451.22 | 0.64% |
| 2025-10-28 | 8.55 | 8.50 | -0.06 | -0.70% | 8.50 | 8.56 | 83457 | 7113.85 | 0.61% |
| 2025-10-27 | 8.56 | 8.56 | 0.01 | 0.12% | 8.51 | 8.61 | 86004 | 7363.66 | 0.62% |
| 2025-10-24 | 8.65 | 8.55 | -0.10 | -1.16% | 8.55 | 8.66 | 86541 | 7436.03 | 0.63% |
| 2025-10-23 | 8.58 | 8.65 | 0.04 | 0.46% | 8.58 | 8.66 | 101622 | 8754.58 | 0.74% |
| 2025-10-22 | 8.53 | 8.61 | 0.08 | 0.94% | 8.51 | 8.64 | 98622 | 8483.20 | 0.72% |
| 2025-10-21 | 8.49 | 8.53 | 0.05 | 0.59% | 8.47 | 8.55 | 70948 | 6047.11 | 0.51% |
| 2025-10-20 | 8.53 | 8.48 | -0.03 | -0.35% | 8.45 | 8.56 | 79527 | 6747.46 | 0.58% |
| 2025-10-17 | 8.57 | 8.51 | -0.06 | -0.70% | 8.50 | 8.61 | 83745 | 7165.79 | 0.61% |
| 2025-10-16 | 8.56 | 8.57 | -0.01 | -0.12% | 8.54 | 8.59 | 83988 | 7194.02 | 0.61% |
| 2025-10-15 | 8.54 | 8.58 | 0.03 | 0.35% | 8.50 | 8.60 | 92159 | 7894.19 | 0.67% |
| 2025-10-14 | 8.49 | 8.55 | 0.06 | 0.71% | 8.46 | 8.56 | 130003 | 11071.99 | 0.94% |
| 2025-10-13 | 8.48 | 8.49 | -0.11 | -1.28% | 8.43 | 8.54 | 129048 | 10955.37 | 0.94% |
| 2025-10-10 | 8.42 | 8.60 | 0.17 | 2.02% | 8.39 | 8.66 | 208148 | 17794.63 | 1.51% |
| 2025-10-09 | 8.40 | 8.43 | 0.04 | 0.48% | 8.34 | 8.44 | 97646 | 8193.97 | 0.71% |
| 2025-09-30 | 8.45 | 8.39 | -0.04 | -0.47% | 8.37 | 8.46 | 96436 | 8087.94 | 0.70% |
| 2025-09-29 | 8.50 | 8.43 | -0.04 | -0.47% | 8.35 | 8.50 | 132624 | 11139.72 | 0.96% |
| 2025-09-26 | 8.45 | 8.47 | 0.03 | 0.36% | 8.41 | 8.52 | 88986 | 7530.47 | 0.65% |
| 2025-09-25 | 8.48 | 8.44 | -0.03 | -0.35% | 8.39 | 8.50 | 77903 | 6577.45 | 0.57% |
| 2025-09-24 | 8.37 | 8.47 | 0.10 | 1.19% | 8.34 | 8.51 | 105545 | 8909.78 | 0.77% |
| 2025-09-23 | 8.41 | 8.37 | -0.05 | -0.59% | 8.28 | 8.42 | 114001 | 9496.15 | 0.83% |
| 2025-09-22 | 8.54 | 8.42 | -0.12 | -1.41% | 8.39 | 8.54 | 107520 | 9078.65 | 0.78% |
| 2025-09-19 | 8.54 | 8.54 | 0.00 | 0.00% | 8.49 | 8.56 | 84743 | 7219.22 | 0.61% |
| 2025-09-18 | 8.64 | 8.54 | -0.11 | -1.27% | 8.51 | 8.66 | 133452 | 11483.02 | 0.97% |
| 2025-09-17 | 8.65 | 8.65 | -0.02 | -0.23% | 8.61 | 8.72 | 100863 | 8725.99 | 0.73% |
| 2025-09-16 | 8.66 | 8.67 | 0.01 | 0.12% | 8.60 | 8.69 | 88438 | 7644.46 | 0.64% |
| 2025-09-15 | 8.69 | 8.66 | -0.05 | -0.57% | 8.64 | 8.73 | 88107 | 7633.24 | 0.64% |
| 2025-09-12 | 8.79 | 8.71 | -0.08 | -0.91% | 8.70 | 8.82 | 110798 | 9692.38 | 0.80% |
| 2025-09-11 | 8.75 | 8.79 | 0.02 | 0.23% | 8.68 | 8.79 | 116965 | 10222.63 | 0.85% |
| 2025-09-10 | 8.72 | 8.77 | 0.02 | 0.23% | 8.70 | 8.78 | 104773 | 9169.96 | 0.76% |
| 2025-09-09 | 8.76 | 8.75 | -0.01 | -0.11% | 8.67 | 8.76 | 100083 | 8721.56 | 0.73% |
| 2025-09-08 | 8.65 | 8.76 | 0.09 | 1.04% | 8.62 | 8.77 | 132825 | 11597.78 | 0.96% |
| 2025-09-05 | 8.70 | 8.67 | -0.02 | -0.23% | 8.57 | 8.70 | 129968 | 11215.60 | 0.94% |
| 2025-09-04 | 8.57 | 8.69 | 0.15 | 1.76% | 8.50 | 8.70 | 187916 | 16239.30 | 1.36% |
| 2025-09-03 | 8.73 | 8.54 | -0.19 | -2.18% | 8.52 | 8.78 | 168194 | 14480.60 | 1.22% |
| 2025-09-02 | 8.69 | 8.73 | 0.04 | 0.46% | 8.61 | 8.78 | 167142 | 14529.15 | 1.21% |
| 2025-09-01 | 8.70 | 8.69 | -0.10 | -1.14% | 8.64 | 8.75 | 176431 | 15332.33 | 1.28% |
| 2025-08-29 | 8.72 | 8.79 | 0.08 | 0.92% | 8.71 | 8.90 | 218633 | 19271.48 | 1.59% |
| 2025-08-28 | 8.70 | 8.71 | 0.00 | 0.00% | 8.59 | 8.83 | 214195 | 18697.48 | 1.55% |
| 2025-08-27 | 8.85 | 8.71 | -0.15 | -1.69% | 8.70 | 8.88 | 200593 | 17659.12 | 1.46% |
| 2025-08-26 | 8.84 | 8.86 | 0.01 | 0.11% | 8.80 | 8.91 | 166583 | 14776.15 | 1.21% |
| 2025-08-25 | 8.79 | 8.85 | 0.06 | 0.68% | 8.77 | 8.86 | 232949 | 20521.86 | 1.69% |
| 2025-08-22 | 8.80 | 8.79 | -0.01 | -0.11% | 8.70 | 8.80 | 149775 | 13100.55 | 1.09% |
| 2025-08-21 | 8.77 | 8.80 | 0.02 | 0.23% | 8.74 | 8.81 | 169280 | 14852.56 | 1.23% |
光明乳业(600597)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。
