| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.85 | 11.79 | -0.02 | -0.17% | 11.71 | 11.86 | 75993 | 8943.59 | 0.79% |
| 2025-09-15 | 11.88 | 11.81 | -0.07 | -0.59% | 11.78 | 11.92 | 92663 | 10976.25 | 0.96% |
| 2025-09-12 | 12.03 | 11.88 | -0.18 | -1.49% | 11.87 | 12.11 | 118537 | 14158.63 | 1.23% |
| 2025-09-11 | 12.04 | 12.06 | -0.04 | -0.33% | 11.91 | 12.09 | 121771 | 14603.63 | 1.27% |
| 2025-09-10 | 12.09 | 12.10 | 0.00 | 0.00% | 12.02 | 12.14 | 73812 | 8916.49 | 0.77% |
| 2025-09-09 | 12.09 | 12.10 | 0.00 | 0.00% | 11.99 | 12.22 | 99505 | 12035.18 | 1.04% |
| 2025-09-08 | 11.91 | 12.10 | 0.18 | 1.51% | 11.89 | 12.14 | 160804 | 19368.84 | 1.67% |
| 2025-09-05 | 11.93 | 11.92 | -0.01 | -0.08% | 11.79 | 11.95 | 99596 | 11801.95 | 1.04% |
| 2025-09-04 | 11.79 | 11.93 | 0.14 | 1.19% | 11.75 | 11.97 | 117549 | 13957.26 | 1.22% |
| 2025-09-03 | 12.03 | 11.79 | -0.24 | -2.00% | 11.76 | 12.13 | 140014 | 16611.69 | 1.46% |
| 2025-09-02 | 12.11 | 12.03 | -0.12 | -0.99% | 11.92 | 12.18 | 158601 | 19093.39 | 1.65% |
| 2025-09-01 | 12.34 | 12.15 | -0.18 | -1.46% | 12.09 | 12.41 | 191744 | 23408.01 | 1.99% |
| 2025-08-29 | 12.15 | 12.33 | 0.21 | 1.73% | 12.12 | 12.65 | 292433 | 35980.23 | 3.04% |
| 2025-08-28 | 12.20 | 12.12 | -0.45 | -3.58% | 11.90 | 12.36 | 398743 | 48361.97 | 4.15% |
| 2025-08-27 | 13.01 | 12.57 | -0.46 | -3.53% | 12.57 | 13.01 | 217385 | 27806.66 | 2.26% |
| 2025-08-26 | 12.90 | 13.03 | 0.19 | 1.48% | 12.82 | 13.25 | 277833 | 36371.35 | 2.89% |
| 2025-08-25 | 12.35 | 12.84 | 0.54 | 4.39% | 12.30 | 12.96 | 313620 | 39610.78 | 3.26% |
| 2025-08-22 | 12.39 | 12.30 | -0.12 | -0.97% | 12.19 | 12.47 | 160181 | 19665.97 | 1.67% |
| 2025-08-21 | 12.43 | 12.42 | 0.01 | 0.08% | 12.28 | 12.56 | 149944 | 18573.79 | 1.56% |
| 2025-08-20 | 12.11 | 12.41 | 0.29 | 2.39% | 12.01 | 12.45 | 189881 | 23349.47 | 1.98% |
| 2025-08-19 | 12.22 | 12.12 | -0.08 | -0.66% | 12.10 | 12.27 | 120837 | 14706.77 | 1.26% |
| 2025-08-18 | 12.10 | 12.20 | 0.10 | 0.83% | 12.09 | 12.25 | 150187 | 18311.30 | 1.56% |
| 2025-08-15 | 11.99 | 12.10 | 0.08 | 0.67% | 11.96 | 12.10 | 133224 | 16035.42 | 1.39% |
| 2025-08-14 | 11.95 | 12.02 | 0.10 | 0.84% | 11.89 | 12.25 | 211643 | 25514.01 | 2.20% |
| 2025-08-13 | 11.89 | 11.92 | 0.03 | 0.25% | 11.83 | 11.96 | 103005 | 12250.04 | 1.07% |
| 2025-08-12 | 11.80 | 11.89 | 0.06 | 0.51% | 11.79 | 11.96 | 111776 | 13282.39 | 1.16% |
| 2025-08-11 | 11.82 | 11.83 | 0.03 | 0.25% | 11.81 | 11.87 | 90196 | 10673.80 | 0.94% |
| 2025-08-08 | 11.75 | 11.80 | 0.06 | 0.51% | 11.71 | 11.84 | 78612 | 9270.79 | 0.82% |
| 2025-08-07 | 11.73 | 11.74 | 0.00 | 0.00% | 11.70 | 11.81 | 93238 | 10955.41 | 0.97% |
| 2025-08-06 | 11.82 | 11.74 | -0.07 | -0.59% | 11.64 | 11.82 | 111872 | 13106.81 | 1.16% |
| 2025-08-05 | 11.80 | 11.81 | 0.01 | 0.08% | 11.76 | 11.85 | 74396 | 8778.47 | 0.77% |
| 2025-08-04 | 11.83 | 11.80 | -0.09 | -0.76% | 11.76 | 11.88 | 78996 | 9325.20 | 0.82% |
| 2025-08-01 | 11.86 | 11.89 | 0.02 | 0.17% | 11.82 | 11.98 | 81544 | 9702.37 | 0.85% |
| 2025-07-31 | 12.02 | 11.87 | -0.21 | -1.74% | 11.79 | 12.07 | 137466 | 16363.97 | 1.43% |
| 2025-07-30 | 11.90 | 12.08 | 0.09 | 0.75% | 11.65 | 12.13 | 198088 | 23721.35 | 2.06% |
| 2025-07-29 | 12.44 | 12.49 | 0.05 | 0.40% | 12.26 | 12.50 | 150389 | 18627.96 | 1.56% |
| 2025-07-28 | 12.30 | 12.44 | 0.14 | 1.14% | 12.20 | 12.48 | 143968 | 17780.86 | 1.50% |
| 2025-07-25 | 12.46 | 12.30 | -0.11 | -0.89% | 12.29 | 12.52 | 163617 | 20256.06 | 1.70% |
| 2025-07-24 | 12.19 | 12.41 | 0.31 | 2.56% | 12.13 | 12.41 | 186514 | 22929.32 | 1.94% |
| 2025-07-23 | 12.06 | 12.10 | 0.08 | 0.67% | 12.03 | 12.25 | 189566 | 23049.74 | 1.97% |
| 2025-07-22 | 11.88 | 12.02 | 0.14 | 1.18% | 11.87 | 12.06 | 169546 | 20329.32 | 1.76% |
| 2025-07-21 | 11.80 | 11.88 | 0.09 | 0.76% | 11.80 | 11.93 | 119249 | 14158.56 | 1.24% |
| 2025-07-18 | 11.83 | 11.79 | 0.02 | 0.17% | 11.76 | 11.83 | 63738 | 7513.02 | 0.66% |
| 2025-07-17 | 11.74 | 11.77 | 0.02 | 0.17% | 11.74 | 11.84 | 80785 | 9515.89 | 0.84% |
| 2025-07-16 | 11.78 | 11.75 | -0.03 | -0.25% | 11.63 | 11.85 | 97131 | 11389.62 | 1.01% |
| 2025-07-15 | 11.74 | 11.78 | 0.04 | 0.34% | 11.72 | 11.98 | 161178 | 19085.36 | 1.68% |
| 2025-07-14 | 11.73 | 11.74 | 0.01 | 0.09% | 11.65 | 11.77 | 82034 | 9619.05 | 0.85% |
| 2025-07-11 | 11.70 | 11.73 | 0.04 | 0.34% | 11.68 | 11.82 | 103328 | 12134.04 | 1.07% |
| 2025-07-10 | 11.60 | 11.69 | 0.05 | 0.43% | 11.59 | 11.69 | 65005 | 7574.52 | 0.68% |
| 2025-07-09 | 11.56 | 11.64 | 0.07 | 0.61% | 11.54 | 11.69 | 95738 | 11146.01 | 1.00% |
| 2025-07-08 | 11.49 | 11.57 | 0.07 | 0.61% | 11.49 | 11.58 | 53736 | 6204.90 | 0.56% |
| 2025-07-07 | 11.55 | 11.50 | -0.03 | -0.26% | 11.49 | 11.55 | 40015 | 4605.90 | 0.42% |
| 2025-07-04 | 11.57 | 11.53 | -0.04 | -0.35% | 11.49 | 11.57 | 43692 | 5037.17 | 0.45% |
| 2025-07-03 | 11.50 | 11.57 | 0.05 | 0.43% | 11.48 | 11.59 | 60107 | 6940.14 | 0.63% |
| 2025-07-02 | 11.56 | 11.52 | -0.07 | -0.60% | 11.48 | 11.61 | 81809 | 9432.21 | 0.85% |
| 2025-07-01 | 11.62 | 11.59 | -0.02 | -0.17% | 11.54 | 11.65 | 70576 | 8172.74 | 0.73% |
| 2025-06-30 | 11.61 | 11.61 | 0.00 | 0.00% | 11.57 | 11.65 | 62692 | 7276.24 | 0.65% |
| 2025-06-27 | 11.61 | 11.61 | -0.02 | -0.17% | 11.59 | 11.70 | 53104 | 6176.40 | 0.55% |
| 2025-06-26 | 11.65 | 11.63 | -0.01 | -0.09% | 11.58 | 11.67 | 64938 | 7547.28 | 0.68% |
| 2025-06-25 | 11.62 | 11.64 | 0.05 | 0.43% | 11.55 | 11.66 | 69483 | 8070.23 | 0.72% |
| 2025-06-24 | 11.47 | 11.59 | 0.13 | 1.13% | 11.47 | 11.59 | 68284 | 7891.65 | 0.71% |
| 2025-06-23 | 11.35 | 11.46 | 0.08 | 0.70% | 11.30 | 11.49 | 54056 | 6158.54 | 0.56% |
| 2025-06-20 | 11.38 | 11.38 | -0.01 | -0.09% | 11.37 | 11.50 | 62683 | 7166.78 | 0.65% |
| 2025-06-19 | 11.47 | 11.39 | -0.10 | -0.87% | 11.35 | 11.52 | 76174 | 8691.68 | 0.79% |
| 2025-06-18 | 11.51 | 11.49 | -0.02 | -0.17% | 11.46 | 11.56 | 55977 | 6436.07 | 0.58% |
| 2025-06-17 | 11.48 | 11.51 | 0.06 | 0.52% | 11.46 | 11.57 | 57531 | 6623.59 | 0.60% |
| 2025-06-16 | 11.35 | 11.45 | -0.05 | -0.43% | 11.35 | 11.48 | 72755 | 8312.83 | 0.76% |
| 2025-06-13 | 11.67 | 11.50 | -0.20 | -1.71% | 11.47 | 11.70 | 117826 | 13597.84 | 1.23% |
| 2025-06-12 | 11.66 | 11.70 | 0.06 | 0.52% | 11.56 | 11.75 | 110546 | 12859.56 | 1.15% |
| 2025-06-11 | 11.61 | 11.64 | 0.01 | 0.09% | 11.56 | 11.69 | 98503 | 11459.81 | 1.02% |
| 2025-06-10 | 11.64 | 11.63 | -0.01 | -0.09% | 11.47 | 11.65 | 148717 | 17196.35 | 1.55% |
| 2025-06-09 | 11.72 | 11.64 | -0.08 | -0.68% | 11.61 | 11.77 | 155528 | 18149.16 | 1.62% |
| 2025-06-06 | 11.88 | 11.72 | -0.13 | -1.10% | 11.70 | 11.88 | 90552 | 10632.03 | 0.94% |
| 2025-06-05 | 11.95 | 11.85 | -0.11 | -0.92% | 11.81 | 11.99 | 90424 | 10736.31 | 0.94% |
| 2025-06-04 | 11.91 | 11.96 | 0.01 | 0.08% | 11.87 | 12.00 | 77221 | 9218.62 | 0.80% |
| 2025-06-03 | 11.78 | 11.95 | 0.08 | 0.67% | 11.77 | 11.97 | 91416 | 10848.20 | 0.95% |
| 2025-05-30 | 11.99 | 11.87 | -0.07 | -0.59% | 11.85 | 12.07 | 112216 | 13409.38 | 1.17% |
| 2025-05-29 | 12.06 | 11.94 | -0.16 | -1.32% | 11.91 | 12.15 | 166916 | 19991.68 | 1.74% |
| 2025-05-28 | 11.79 | 12.10 | 0.31 | 2.63% | 11.73 | 12.12 | 208972 | 25075.65 | 2.17% |
| 2025-05-27 | 11.70 | 11.79 | 0.07 | 0.60% | 11.66 | 11.95 | 105607 | 12486.26 | 1.10% |
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。
