| 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 | 8.35 | 8.39 | 0.06 | 0.72% | 8.33 | 8.42 | 84575 | 7086.62 | 0.61% |
| 2025-03-31 | 8.41 | 8.33 | -0.12 | -1.42% | 8.30 | 8.45 | 124577 | 10417.12 | 0.90% |
| 2025-03-28 | 8.52 | 8.45 | -0.07 | -0.82% | 8.43 | 8.53 | 125102 | 10602.64 | 0.91% |
| 2025-03-27 | 8.56 | 8.52 | -0.06 | -0.70% | 8.52 | 8.65 | 141996 | 12177.27 | 1.03% |
| 2025-03-26 | 8.62 | 8.58 | -0.11 | -1.27% | 8.56 | 8.65 | 172257 | 14808.75 | 1.25% |
| 2025-03-25 | 8.63 | 8.69 | 0.06 | 0.70% | 8.48 | 8.75 | 322716 | 27817.48 | 2.34% |
| 2025-03-24 | 8.55 | 8.63 | 0.13 | 1.53% | 8.43 | 8.63 | 303433 | 25924.89 | 2.20% |
| 2025-03-21 | 8.55 | 8.50 | -0.09 | -1.05% | 8.47 | 8.62 | 198667 | 16973.06 | 1.44% |
| 2025-03-20 | 8.68 | 8.59 | -0.06 | -0.69% | 8.55 | 8.82 | 252234 | 21846.60 | 1.83% |
| 2025-03-19 | 8.76 | 8.65 | -0.13 | -1.48% | 8.62 | 8.77 | 236373 | 20498.01 | 1.71% |
| 2025-03-18 | 8.90 | 8.78 | -0.13 | -1.46% | 8.73 | 8.96 | 391596 | 34430.80 | 2.84% |
| 2025-03-17 | 9.20 | 8.91 | -0.15 | -1.66% | 8.86 | 9.23 | 785514 | 70846.19 | 5.70% |
| 2025-03-14 | 8.32 | 9.06 | 0.82 | 9.95% | 8.32 | 9.06 | 798916 | 70078.71 | 5.80% |
| 2025-03-13 | 8.25 | 8.24 | 0.00 | 0.00% | 8.19 | 8.26 | 81429 | 6700.71 | 0.59% |
| 2025-03-12 | 8.26 | 8.24 | -0.02 | -0.24% | 8.21 | 8.30 | 88793 | 7316.02 | 0.64% |
| 2025-03-11 | 8.14 | 8.26 | 0.07 | 0.85% | 8.11 | 8.30 | 122200 | 10032.84 | 0.89% |
| 2025-03-10 | 8.18 | 8.19 | 0.00 | 0.00% | 8.15 | 8.20 | 61005 | 4985.21 | 0.44% |
| 2025-03-07 | 8.19 | 8.19 | -0.02 | -0.24% | 8.16 | 8.23 | 77376 | 6339.75 | 0.56% |
| 2025-03-06 | 8.19 | 8.21 | 0.04 | 0.49% | 8.15 | 8.22 | 97383 | 7977.62 | 0.71% |
| 2025-03-05 | 8.21 | 8.17 | -0.02 | -0.24% | 8.13 | 8.22 | 101536 | 8288.56 | 0.74% |
| 2025-03-04 | 8.18 | 8.19 | -0.02 | -0.24% | 8.12 | 8.20 | 87987 | 7182.62 | 0.64% |
| 2025-03-03 | 8.34 | 8.21 | -0.08 | -0.97% | 8.20 | 8.36 | 158418 | 13099.83 | 1.15% |
| 2025-02-28 | 8.36 | 8.29 | -0.11 | -1.31% | 8.28 | 8.45 | 184262 | 15403.80 | 1.34% |
| 2025-02-27 | 8.22 | 8.40 | 0.19 | 2.31% | 8.21 | 8.42 | 263082 | 21911.54 | 1.91% |
| 2025-02-26 | 8.16 | 8.21 | 0.06 | 0.74% | 8.13 | 8.21 | 80855 | 6610.75 | 0.59% |
| 2025-02-25 | 8.21 | 8.15 | -0.09 | -1.09% | 8.13 | 8.22 | 85737 | 7011.76 | 0.62% |
| 2025-02-24 | 8.21 | 8.24 | 0.04 | 0.49% | 8.21 | 8.29 | 96723 | 7973.69 | 0.70% |
| 2025-02-21 | 8.21 | 8.20 | -0.01 | -0.12% | 8.17 | 8.27 | 101279 | 8309.74 | 0.73% |
| 2025-02-20 | 8.16 | 8.21 | 0.03 | 0.37% | 8.16 | 8.26 | 87944 | 7227.40 | 0.64% |
| 2025-02-19 | 8.13 | 8.18 | 0.06 | 0.74% | 8.11 | 8.18 | 74963 | 6114.38 | 0.54% |
| 2025-02-18 | 8.24 | 8.12 | -0.12 | -1.46% | 8.11 | 8.24 | 89346 | 7302.23 | 0.65% |
| 2025-02-17 | 8.22 | 8.24 | 0.02 | 0.24% | 8.16 | 8.25 | 97861 | 8034.27 | 0.71% |
| 2025-02-14 | 8.25 | 8.22 | -0.02 | -0.24% | 8.18 | 8.26 | 89523 | 7355.24 | 0.65% |
| 2025-02-13 | 8.22 | 8.24 | 0.02 | 0.24% | 8.20 | 8.28 | 105751 | 8717.65 | 0.77% |
| 2025-02-12 | 8.20 | 8.22 | 0.01 | 0.12% | 8.15 | 8.23 | 69207 | 5671.01 | 0.50% |
| 2025-02-11 | 8.27 | 8.21 | -0.04 | -0.48% | 8.16 | 8.29 | 74037 | 6067.30 | 0.54% |
| 2025-02-10 | 8.19 | 8.25 | 0.06 | 0.73% | 8.16 | 8.27 | 105124 | 8647.85 | 0.76% |
| 2025-02-07 | 8.10 | 8.19 | 0.07 | 0.86% | 8.08 | 8.23 | 118613 | 9684.62 | 0.86% |
| 2025-02-06 | 8.06 | 8.12 | 0.06 | 0.74% | 8.02 | 8.12 | 71116 | 5746.66 | 0.52% |
| 2025-02-05 | 8.17 | 8.06 | -0.09 | -1.10% | 8.04 | 8.19 | 74126 | 6004.90 | 0.54% |
| 2025-01-27 | 8.14 | 8.15 | 0.05 | 0.62% | 8.12 | 8.21 | 82818 | 6769.84 | 0.60% |
| 2025-01-24 | 8.07 | 8.10 | 0.03 | 0.37% | 8.05 | 8.13 | 61421 | 4972.17 | 0.45% |
| 2025-01-23 | 8.13 | 8.07 | 0.00 | 0.00% | 8.07 | 8.20 | 84501 | 6876.74 | 0.61% |
| 2025-01-22 | 8.12 | 8.07 | -0.10 | -1.22% | 8.04 | 8.15 | 61692 | 4983.33 | 0.45% |
| 2025-01-21 | 8.20 | 8.17 | 0.00 | 0.00% | 8.10 | 8.21 | 65463 | 5329.33 | 0.47% |
| 2025-01-20 | 8.16 | 8.17 | 0.04 | 0.49% | 8.13 | 8.22 | 63626 | 5208.20 | 0.46% |
| 2025-01-17 | 8.08 | 8.13 | 0.03 | 0.37% | 8.03 | 8.17 | 78486 | 6368.53 | 0.57% |
| 2025-01-16 | 8.12 | 8.10 | 0.00 | 0.00% | 8.06 | 8.20 | 105095 | 8539.02 | 0.76% |
| 2025-01-15 | 8.13 | 8.10 | -0.06 | -0.74% | 8.08 | 8.18 | 73600 | 5972.54 | 0.53% |
| 2025-01-14 | 8.00 | 8.16 | 0.16 | 2.00% | 8.00 | 8.17 | 124758 | 10101.19 | 0.91% |
| 2025-01-13 | 7.96 | 8.00 | 0.01 | 0.13% | 7.89 | 8.03 | 79545 | 6337.14 | 0.58% |
| 2025-01-10 | 8.13 | 7.99 | -0.14 | -1.72% | 7.98 | 8.17 | 81800 | 6597.51 | 0.59% |
| 2025-01-09 | 8.18 | 8.13 | -0.08 | -0.97% | 8.10 | 8.21 | 81610 | 6647.52 | 0.59% |
| 2025-01-08 | 8.23 | 8.21 | -0.05 | -0.61% | 8.09 | 8.26 | 107106 | 8765.91 | 0.78% |
| 2025-01-07 | 8.22 | 8.26 | 0.03 | 0.36% | 8.14 | 8.28 | 104400 | 8566.56 | 0.76% |
| 2025-01-06 | 8.25 | 8.23 | -0.06 | -0.72% | 8.12 | 8.34 | 100931 | 8311.46 | 0.73% |
| 2025-01-03 | 8.45 | 8.29 | -0.14 | -1.66% | 8.25 | 8.49 | 136245 | 11374.16 | 0.99% |
| 2025-01-02 | 8.54 | 8.43 | -0.11 | -1.29% | 8.36 | 8.71 | 154580 | 13247.82 | 1.12% |
| 2024-12-31 | 8.68 | 8.54 | -0.10 | -1.16% | 8.54 | 8.73 | 119513 | 10307.98 | 0.87% |
| 2024-12-30 | 8.80 | 8.64 | -0.16 | -1.82% | 8.58 | 8.81 | 135740 | 11748.32 | 0.98% |
| 2024-12-27 | 8.75 | 8.80 | 0.06 | 0.69% | 8.68 | 8.84 | 103370 | 9087.04 | 0.75% |
| 2024-12-26 | 8.73 | 8.74 | -0.03 | -0.34% | 8.72 | 8.83 | 98820 | 8670.60 | 0.72% |
| 2024-12-25 | 8.83 | 8.77 | -0.06 | -0.68% | 8.65 | 8.83 | 125772 | 10972.38 | 0.91% |
| 2024-12-24 | 8.71 | 8.83 | 0.09 | 1.03% | 8.71 | 8.84 | 106620 | 9361.73 | 0.77% |
| 2024-12-23 | 8.92 | 8.74 | -0.21 | -2.35% | 8.71 | 8.96 | 177652 | 15652.44 | 1.29% |
| 2024-12-20 | 8.93 | 8.95 | 0.03 | 0.34% | 8.89 | 9.09 | 191859 | 17258.77 | 1.39% |
| 2024-12-19 | 8.94 | 8.92 | -0.07 | -0.78% | 8.81 | 8.95 | 167456 | 14862.79 | 1.21% |
| 2024-12-18 | 9.08 | 8.99 | -0.08 | -0.88% | 8.96 | 9.12 | 195453 | 17665.25 | 1.42% |
| 2024-12-17 | 9.24 | 9.07 | -0.19 | -2.05% | 9.03 | 9.26 | 215899 | 19678.26 | 1.57% |
| 2024-12-16 | 9.48 | 9.26 | -0.21 | -2.22% | 9.20 | 9.56 | 328696 | 30702.37 | 2.38% |
| 2024-12-13 | 9.81 | 9.47 | -0.49 | -4.92% | 9.45 | 9.82 | 575948 | 55147.46 | 4.18% |
| 2024-12-12 | 9.35 | 9.96 | 0.49 | 5.17% | 9.24 | 9.96 | 844554 | 81437.19 | 6.13% |
| 2024-12-11 | 9.08 | 9.47 | 0.44 | 4.87% | 9.03 | 9.64 | 696107 | 65529.93 | 5.05% |
| 2024-12-10 | 9.04 | 9.03 | 0.20 | 2.27% | 8.97 | 9.24 | 477439 | 43504.86 | 3.46% |
| 2024-12-09 | 8.85 | 8.83 | -0.03 | -0.34% | 8.78 | 8.92 | 113110 | 10005.42 | 0.82% |
| 2024-12-06 | 8.76 | 8.86 | 0.10 | 1.14% | 8.73 | 8.88 | 120798 | 10655.38 | 0.88% |
| 2024-12-05 | 8.77 | 8.76 | -0.01 | -0.11% | 8.69 | 8.79 | 88098 | 7700.79 | 0.64% |
| 2024-12-04 | 8.84 | 8.77 | -0.10 | -1.13% | 8.75 | 8.93 | 141014 | 12459.86 | 1.02% |
| 2024-12-03 | 8.98 | 8.87 | -0.07 | -0.78% | 8.82 | 8.98 | 148989 | 13217.69 | 1.08% |
| 2024-12-02 | 8.83 | 8.94 | 0.07 | 0.79% | 8.83 | 8.99 | 174580 | 15591.85 | 1.27% |
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。
