| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 10.88 | 11.38 | 0.39 | 3.55% | 10.74 | 11.49 | 230620 | 25654.52 | 2.40% |
| 2025-04-08 | 10.40 | 10.99 | 0.59 | 5.67% | 10.40 | 11.00 | 239457 | 25926.14 | 2.49% |
| 2025-04-07 | 11.01 | 10.40 | -1.03 | -9.01% | 10.29 | 11.23 | 254810 | 27277.19 | 2.65% |
| 2025-04-03 | 11.32 | 11.43 | 0.01 | 0.09% | 11.27 | 11.49 | 84489 | 9633.11 | 0.88% |
| 2025-04-02 | 11.30 | 11.42 | 0.10 | 0.88% | 11.24 | 11.50 | 120457 | 13704.55 | 1.25% |
| 2025-04-01 | 11.18 | 11.32 | 0.15 | 1.34% | 11.15 | 11.33 | 90579 | 10203.29 | 0.94% |
| 2025-03-31 | 11.20 | 11.17 | -0.06 | -0.53% | 11.09 | 11.29 | 107881 | 12055.62 | 1.12% |
| 2025-03-28 | 11.52 | 11.23 | -0.30 | -2.60% | 11.23 | 11.53 | 187152 | 21207.90 | 1.95% |
| 2025-03-27 | 11.49 | 11.53 | 0.06 | 0.52% | 11.34 | 11.56 | 122116 | 14013.41 | 1.27% |
| 2025-03-26 | 11.58 | 11.47 | -0.14 | -1.21% | 11.46 | 11.59 | 138906 | 16004.79 | 1.45% |
| 2025-03-25 | 11.60 | 11.61 | 0.01 | 0.09% | 11.41 | 11.78 | 186288 | 21516.23 | 1.94% |
| 2025-03-24 | 11.50 | 11.60 | 0.26 | 2.29% | 11.47 | 11.84 | 340115 | 39430.01 | 3.54% |
| 2025-03-21 | 11.50 | 11.34 | -0.46 | -3.90% | 11.19 | 11.55 | 359130 | 40846.59 | 3.74% |
| 2025-03-20 | 12.03 | 11.80 | -0.45 | -3.67% | 11.76 | 12.04 | 223144 | 26466.67 | 2.32% |
| 2025-03-19 | 12.34 | 12.25 | -0.10 | -0.81% | 12.21 | 12.44 | 90549 | 11111.14 | 0.94% |
| 2025-03-18 | 12.44 | 12.35 | -0.10 | -0.80% | 12.30 | 12.50 | 111721 | 13806.59 | 1.16% |
| 2025-03-17 | 12.65 | 12.45 | -0.01 | -0.08% | 12.38 | 12.67 | 201748 | 25208.99 | 2.10% |
| 2025-03-14 | 12.03 | 12.46 | 0.49 | 4.09% | 12.02 | 12.53 | 292783 | 36102.58 | 3.05% |
| 2025-03-13 | 11.81 | 11.97 | 0.16 | 1.35% | 11.79 | 12.40 | 263946 | 31917.01 | 2.75% |
| 2025-03-12 | 11.99 | 11.81 | -0.18 | -1.50% | 11.80 | 12.07 | 112787 | 13413.63 | 1.17% |
| 2025-03-11 | 11.50 | 11.99 | 0.41 | 3.54% | 11.44 | 11.99 | 214254 | 25315.95 | 2.23% |
| 2025-03-10 | 11.40 | 11.58 | 0.08 | 0.70% | 11.40 | 11.58 | 71970 | 8276.07 | 0.75% |
| 2025-03-07 | 11.46 | 11.50 | -0.01 | -0.09% | 11.39 | 11.60 | 90002 | 10336.24 | 0.94% |
| 2025-03-06 | 11.40 | 11.51 | 0.15 | 1.32% | 11.31 | 11.51 | 93040 | 10628.94 | 0.97% |
| 2025-03-05 | 11.51 | 11.36 | -0.14 | -1.22% | 11.31 | 11.51 | 104272 | 11839.78 | 1.08% |
| 2025-03-04 | 11.51 | 11.50 | -0.01 | -0.09% | 11.37 | 11.53 | 75679 | 8661.01 | 0.79% |
| 2025-03-03 | 11.51 | 11.51 | -0.02 | -0.17% | 11.40 | 11.77 | 141303 | 16367.86 | 1.47% |
| 2025-02-28 | 11.78 | 11.53 | -0.25 | -2.12% | 11.50 | 11.87 | 148995 | 17401.64 | 1.55% |
| 2025-02-27 | 11.45 | 11.78 | 0.29 | 2.52% | 11.42 | 11.95 | 245921 | 28717.43 | 2.56% |
| 2025-02-26 | 11.25 | 11.49 | 0.29 | 2.59% | 11.21 | 11.49 | 134088 | 15230.20 | 1.39% |
| 2025-02-25 | 11.33 | 11.20 | -0.17 | -1.50% | 11.19 | 11.33 | 94967 | 10683.76 | 0.99% |
| 2025-02-24 | 11.38 | 11.37 | -0.04 | -0.35% | 11.32 | 11.58 | 107163 | 12241.79 | 1.11% |
| 2025-02-21 | 11.45 | 11.41 | -0.01 | -0.09% | 11.28 | 11.56 | 104975 | 11964.20 | 1.09% |
| 2025-02-20 | 11.36 | 11.42 | 0.06 | 0.53% | 11.30 | 11.56 | 100110 | 11457.19 | 1.04% |
| 2025-02-19 | 11.40 | 11.36 | -0.06 | -0.53% | 11.28 | 11.42 | 113126 | 12840.57 | 1.18% |
| 2025-02-18 | 11.64 | 11.42 | -0.21 | -1.81% | 11.38 | 11.65 | 114511 | 13178.17 | 1.19% |
| 2025-02-17 | 11.75 | 11.63 | -0.12 | -1.02% | 11.59 | 11.79 | 96405 | 11237.22 | 1.00% |
| 2025-02-14 | 11.72 | 11.75 | -0.02 | -0.17% | 11.66 | 11.85 | 92782 | 10889.56 | 0.97% |
| 2025-02-13 | 11.64 | 11.77 | 0.16 | 1.38% | 11.58 | 11.90 | 159861 | 18776.67 | 1.66% |
| 2025-02-12 | 11.59 | 11.61 | 0.02 | 0.17% | 11.48 | 11.66 | 88878 | 10274.24 | 0.92% |
| 2025-02-11 | 11.76 | 11.59 | -0.18 | -1.53% | 11.52 | 11.82 | 95395 | 11065.30 | 0.99% |
| 2025-02-10 | 11.54 | 11.77 | 0.27 | 2.35% | 11.42 | 11.80 | 179372 | 20812.86 | 1.87% |
| 2025-02-07 | 11.53 | 11.50 | -0.04 | -0.35% | 11.40 | 11.66 | 177992 | 20532.92 | 1.85% |
| 2025-02-06 | 11.47 | 11.54 | 0.03 | 0.26% | 11.32 | 11.56 | 93964 | 10743.03 | 0.98% |
| 2025-02-05 | 11.65 | 11.51 | -0.11 | -0.95% | 11.45 | 11.73 | 67970 | 7857.87 | 0.71% |
| 2025-01-27 | 11.61 | 11.62 | 0.01 | 0.09% | 11.53 | 11.77 | 72010 | 8392.51 | 0.75% |
| 2025-01-24 | 11.37 | 11.61 | 0.23 | 2.02% | 11.30 | 11.63 | 114613 | 13152.07 | 1.19% |
| 2025-01-23 | 11.55 | 11.38 | -0.08 | -0.70% | 11.36 | 11.64 | 90314 | 10385.41 | 0.94% |
| 2025-01-22 | 11.68 | 11.46 | -0.21 | -1.80% | 11.38 | 11.70 | 84438 | 9700.21 | 0.88% |
| 2025-01-21 | 11.94 | 11.67 | -0.18 | -1.52% | 11.56 | 11.96 | 95869 | 11183.94 | 1.00% |
| 2025-01-20 | 11.89 | 11.85 | 0.06 | 0.51% | 11.79 | 12.04 | 140175 | 16683.98 | 1.46% |
| 2025-01-17 | 11.24 | 11.79 | 0.55 | 4.89% | 11.16 | 12.05 | 307044 | 36009.19 | 3.19% |
| 2025-01-16 | 11.17 | 11.24 | 0.08 | 0.72% | 11.14 | 11.46 | 110692 | 12490.71 | 1.15% |
| 2025-01-15 | 11.11 | 11.16 | 0.04 | 0.36% | 11.00 | 11.22 | 120880 | 13452.23 | 1.26% |
| 2025-01-14 | 10.91 | 11.12 | 0.21 | 1.92% | 10.89 | 11.15 | 173035 | 19137.94 | 1.80% |
| 2025-01-13 | 10.71 | 10.91 | 0.14 | 1.30% | 10.62 | 10.91 | 85419 | 9229.09 | 0.89% |
| 2025-01-10 | 11.03 | 10.77 | -0.27 | -2.45% | 10.77 | 11.03 | 110403 | 12017.79 | 1.15% |
| 2025-01-09 | 11.12 | 11.04 | -0.13 | -1.16% | 10.99 | 11.21 | 115024 | 12744.52 | 1.20% |
| 2025-01-08 | 11.33 | 11.17 | -0.17 | -1.50% | 10.96 | 11.33 | 107381 | 11958.84 | 1.12% |
| 2025-01-07 | 11.25 | 11.34 | 0.09 | 0.80% | 11.07 | 11.35 | 110357 | 12373.49 | 1.15% |
| 2025-01-06 | 11.54 | 11.25 | -0.29 | -2.51% | 11.13 | 11.57 | 152973 | 17316.03 | 1.59% |
| 2025-01-03 | 11.99 | 11.54 | -0.43 | -3.59% | 11.52 | 12.03 | 172980 | 20249.68 | 1.80% |
| 2025-01-02 | 12.11 | 11.97 | -0.14 | -1.16% | 11.82 | 12.27 | 154323 | 18650.21 | 1.61% |
| 2024-12-31 | 12.37 | 12.11 | -0.26 | -2.10% | 12.10 | 12.46 | 139442 | 17060.92 | 1.45% |
| 2024-12-30 | 12.52 | 12.37 | -0.23 | -1.83% | 12.30 | 12.61 | 126097 | 15658.04 | 1.31% |
| 2024-12-27 | 12.66 | 12.60 | -0.13 | -1.02% | 12.60 | 12.80 | 105396 | 13363.53 | 1.10% |
| 2024-12-26 | 12.85 | 12.73 | -0.08 | -0.62% | 12.67 | 12.88 | 87310 | 11118.69 | 0.91% |
| 2024-12-25 | 12.78 | 12.81 | 0.03 | 0.23% | 12.60 | 12.84 | 88184 | 11218.24 | 0.92% |
| 2024-12-24 | 12.60 | 12.78 | 0.18 | 1.43% | 12.60 | 12.86 | 96675 | 12296.84 | 1.01% |
| 2024-12-23 | 12.86 | 12.60 | -0.26 | -2.02% | 12.58 | 12.95 | 127679 | 16261.25 | 1.33% |
| 2024-12-20 | 12.75 | 12.86 | 0.11 | 0.86% | 12.75 | 13.03 | 137217 | 17700.88 | 1.43% |
| 2024-12-19 | 12.70 | 12.75 | -0.04 | -0.31% | 12.50 | 12.83 | 121397 | 15379.91 | 1.26% |
| 2024-12-18 | 12.91 | 12.79 | -0.11 | -0.85% | 12.73 | 12.97 | 118851 | 15230.24 | 1.24% |
| 2024-12-17 | 13.07 | 12.90 | -0.23 | -1.75% | 12.82 | 13.17 | 142745 | 18508.57 | 1.49% |
| 2024-12-16 | 13.20 | 13.13 | -0.17 | -1.28% | 13.03 | 13.33 | 166501 | 21951.43 | 1.73% |
| 2024-12-13 | 13.62 | 13.30 | -0.32 | -2.35% | 13.22 | 13.67 | 249133 | 33470.52 | 2.59% |
| 2024-12-12 | 13.28 | 13.62 | 0.29 | 2.18% | 13.15 | 13.67 | 343383 | 46148.62 | 3.57% |
| 2024-12-11 | 12.76 | 13.33 | 0.38 | 2.93% | 12.76 | 13.40 | 296467 | 39263.80 | 3.08% |
| 2024-12-10 | 12.96 | 12.95 | 0.52 | 4.18% | 12.92 | 13.65 | 415901 | 55116.10 | 4.33% |
| 2024-12-09 | 12.67 | 12.43 | -0.23 | -1.82% | 12.37 | 12.72 | 139268 | 17451.63 | 1.45% |
千禾味业(603027)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。
