| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.00 | 9.05 | 0.05 | 0.56% | 8.93 | 9.12 | 100949 | 9134.62 | 0.81% |
| 2026-03-24 | 8.95 | 9.00 | 0.15 | 1.69% | 8.80 | 9.01 | 104857 | 9333.01 | 0.84% |
| 2026-03-23 | 9.10 | 8.85 | -0.31 | -3.38% | 8.78 | 9.10 | 173258 | 15445.41 | 1.39% |
| 2026-03-20 | 9.27 | 9.16 | -0.12 | -1.29% | 9.16 | 9.39 | 121957 | 11284.16 | 0.98% |
| 2026-03-19 | 9.50 | 9.28 | -0.29 | -3.03% | 9.25 | 9.53 | 196513 | 18405.45 | 1.57% |
| 2026-03-18 | 10.11 | 9.57 | -0.58 | -5.71% | 9.51 | 10.14 | 363832 | 35258.28 | 2.91% |
| 2026-03-17 | 9.95 | 10.15 | 0.45 | 4.64% | 9.95 | 10.46 | 475044 | 48761.50 | 3.80% |
| 2026-03-16 | 9.55 | 9.70 | 0.17 | 1.78% | 9.54 | 9.71 | 133020 | 12852.59 | 1.06% |
| 2026-03-13 | 9.46 | 9.53 | 0.07 | 0.74% | 9.43 | 9.72 | 151690 | 14564.13 | 1.21% |
| 2026-03-12 | 9.42 | 9.46 | -0.01 | -0.11% | 9.40 | 9.55 | 91393 | 8652.63 | 0.73% |
| 2026-03-11 | 9.56 | 9.47 | -0.11 | -1.15% | 9.40 | 9.58 | 126380 | 11949.06 | 1.01% |
| 2026-03-10 | 9.52 | 9.58 | 0.08 | 0.84% | 9.47 | 9.65 | 103902 | 9912.87 | 0.83% |
| 2026-03-09 | 9.46 | 9.50 | -0.01 | -0.11% | 9.38 | 9.59 | 114665 | 10866.80 | 0.92% |
| 2026-03-06 | 9.31 | 9.51 | 0.18 | 1.93% | 9.29 | 9.53 | 105621 | 9981.66 | 0.85% |
| 2026-03-05 | 9.49 | 9.33 | -0.04 | -0.43% | 9.28 | 9.51 | 130030 | 12182.24 | 1.04% |
| 2026-03-04 | 9.59 | 9.37 | -0.27 | -2.80% | 9.36 | 9.66 | 148833 | 14109.99 | 1.19% |
| 2026-03-03 | 9.79 | 9.64 | -0.13 | -1.33% | 9.59 | 9.87 | 182684 | 17769.78 | 1.46% |
| 2026-03-02 | 9.85 | 9.77 | -0.27 | -2.69% | 9.71 | 10.06 | 178655 | 17556.80 | 1.43% |
| 2026-02-27 | 9.99 | 10.04 | 0.06 | 0.60% | 9.99 | 10.18 | 105572 | 10630.42 | 0.84% |
| 2026-02-26 | 10.22 | 9.98 | -0.21 | -2.06% | 9.93 | 10.23 | 176011 | 17664.53 | 1.41% |
| 2026-02-25 | 10.18 | 10.19 | 0.04 | 0.39% | 10.15 | 10.31 | 125997 | 12875.88 | 1.01% |
| 2026-02-24 | 10.39 | 10.15 | -0.16 | -1.55% | 10.08 | 10.48 | 189499 | 19340.91 | 1.52% |
| 2026-02-13 | 10.55 | 10.31 | -0.20 | -1.90% | 10.30 | 10.59 | 106769 | 11113.46 | 0.85% |
| 2026-02-12 | 10.65 | 10.51 | -0.13 | -1.22% | 10.42 | 10.65 | 118014 | 12395.09 | 0.94% |
| 2026-02-11 | 10.68 | 10.64 | -0.05 | -0.47% | 10.59 | 10.72 | 111791 | 11901.27 | 0.89% |
| 2026-02-10 | 10.91 | 10.69 | -0.21 | -1.93% | 10.60 | 10.96 | 164771 | 17585.07 | 1.32% |
| 2026-02-09 | 10.99 | 10.90 | -0.09 | -0.82% | 10.82 | 11.12 | 192434 | 20996.10 | 1.54% |
| 2026-02-06 | 11.16 | 10.99 | -0.12 | -1.08% | 10.98 | 11.33 | 354858 | 39551.49 | 2.84% |
| 2026-02-05 | 10.41 | 11.11 | 0.71 | 6.83% | 10.38 | 11.30 | 509403 | 56054.77 | 4.08% |
| 2026-02-04 | 10.32 | 10.40 | 0.03 | 0.29% | 10.25 | 10.40 | 128165 | 13253.28 | 1.03% |
| 2026-02-03 | 10.01 | 10.37 | 0.38 | 3.80% | 10.01 | 10.38 | 238835 | 24529.82 | 1.91% |
| 2026-02-02 | 10.10 | 9.99 | -0.12 | -1.19% | 9.98 | 10.33 | 145399 | 14782.11 | 1.16% |
| 2026-01-30 | 10.17 | 10.11 | -0.08 | -0.79% | 9.99 | 10.18 | 112009 | 11309.18 | 0.90% |
| 2026-01-29 | 9.78 | 10.19 | 0.36 | 3.66% | 9.76 | 10.25 | 200464 | 20121.90 | 1.60% |
| 2026-01-28 | 9.85 | 9.83 | -0.06 | -0.61% | 9.76 | 9.90 | 92006 | 9046.09 | 0.74% |
| 2026-01-27 | 10.10 | 9.89 | -0.25 | -2.47% | 9.76 | 10.14 | 206426 | 20418.22 | 1.65% |
| 2026-01-26 | 10.15 | 10.14 | -0.01 | -0.10% | 9.89 | 10.28 | 190160 | 19168.83 | 1.52% |
| 2026-01-23 | 10.28 | 10.15 | -0.05 | -0.49% | 10.14 | 10.30 | 114551 | 11697.88 | 0.92% |
| 2026-01-22 | 10.17 | 10.20 | 0.01 | 0.10% | 10.08 | 10.35 | 124001 | 12654.92 | 0.99% |
| 2026-01-21 | 10.26 | 10.19 | -0.07 | -0.68% | 10.08 | 10.33 | 117736 | 11974.87 | 0.94% |
| 2026-01-20 | 10.19 | 10.26 | 0.07 | 0.69% | 10.11 | 10.35 | 141519 | 14467.54 | 1.13% |
| 2026-01-19 | 9.76 | 10.19 | 0.40 | 4.09% | 9.75 | 10.27 | 220892 | 22316.82 | 1.77% |
| 2026-01-16 | 10.06 | 9.79 | -0.24 | -2.39% | 9.77 | 10.06 | 160448 | 15858.19 | 1.28% |
| 2026-01-15 | 9.97 | 10.03 | -0.04 | -0.40% | 9.97 | 10.13 | 111611 | 11213.64 | 0.89% |
| 2026-01-14 | 10.19 | 10.07 | -0.11 | -1.08% | 9.96 | 10.29 | 176022 | 17808.77 | 1.41% |
| 2026-01-13 | 10.40 | 10.18 | -0.25 | -2.40% | 10.17 | 10.47 | 147641 | 15215.30 | 1.18% |
| 2026-01-12 | 10.21 | 10.43 | 0.20 | 1.96% | 10.12 | 10.49 | 197044 | 20393.03 | 1.58% |
| 2026-01-09 | 10.10 | 10.23 | 0.11 | 1.09% | 10.09 | 10.40 | 131883 | 13462.33 | 1.06% |
| 2026-01-08 | 10.25 | 10.12 | -0.13 | -1.27% | 10.10 | 10.27 | 127706 | 12972.68 | 1.02% |
| 2026-01-07 | 10.31 | 10.25 | -0.09 | -0.87% | 10.20 | 10.42 | 147658 | 15201.86 | 1.18% |
| 2026-01-06 | 10.03 | 10.34 | 0.31 | 3.09% | 9.98 | 10.35 | 233624 | 23869.40 | 1.87% |
| 2026-01-05 | 9.85 | 10.03 | 0.20 | 2.03% | 9.72 | 10.05 | 183123 | 18181.03 | 1.47% |
| 2025-12-31 | 9.80 | 9.83 | 0.05 | 0.51% | 9.77 | 9.90 | 93050 | 9156.34 | 0.74% |
| 2025-12-30 | 9.74 | 9.78 | 0.00 | 0.00% | 9.71 | 9.95 | 129464 | 12735.57 | 1.04% |
| 2025-12-29 | 9.75 | 9.78 | 0.02 | 0.20% | 9.66 | 9.90 | 116044 | 11334.98 | 0.93% |
| 2025-12-26 | 9.81 | 9.76 | -0.05 | -0.51% | 9.75 | 9.88 | 75634 | 7415.60 | 0.61% |
| 2025-12-25 | 9.81 | 9.81 | 0.02 | 0.20% | 9.75 | 9.90 | 94561 | 9287.72 | 0.76% |
| 2025-12-24 | 9.97 | 9.79 | -0.18 | -1.81% | 9.78 | 9.99 | 144105 | 14192.12 | 1.15% |
| 2025-12-23 | 10.08 | 9.97 | -0.12 | -1.19% | 9.94 | 10.17 | 170563 | 17114.97 | 1.36% |
| 2025-12-22 | 9.90 | 10.09 | 0.09 | 0.90% | 9.85 | 10.23 | 312634 | 31468.42 | 2.50% |
| 2025-12-19 | 9.60 | 10.00 | 0.41 | 4.28% | 9.41 | 10.05 | 364195 | 35733.11 | 2.91% |
| 2025-12-18 | 9.37 | 9.59 | 0.19 | 2.02% | 9.31 | 9.66 | 189479 | 18126.06 | 1.52% |
| 2025-12-17 | 9.32 | 9.40 | 0.08 | 0.86% | 9.21 | 9.42 | 147635 | 13789.14 | 1.18% |
| 2025-12-16 | 9.20 | 9.32 | 0.12 | 1.30% | 9.17 | 9.41 | 171307 | 15941.22 | 1.37% |
| 2025-12-15 | 9.27 | 9.20 | 0.00 | 0.00% | 9.16 | 9.28 | 80342 | 7405.14 | 0.64% |
| 2025-12-12 | 9.18 | 9.20 | 0.06 | 0.66% | 9.06 | 9.25 | 134981 | 12406.56 | 1.08% |
| 2025-12-11 | 9.11 | 9.14 | 0.01 | 0.11% | 9.06 | 9.28 | 119184 | 10941.21 | 0.95% |
| 2025-12-10 | 9.16 | 9.13 | -0.04 | -0.44% | 9.12 | 9.24 | 59826 | 5485.44 | 0.48% |
| 2025-12-09 | 9.25 | 9.17 | -0.06 | -0.65% | 9.09 | 9.25 | 102738 | 9409.29 | 0.82% |
| 2025-12-08 | 9.40 | 9.23 | -0.15 | -1.60% | 9.22 | 9.45 | 105016 | 9730.05 | 0.84% |
| 2025-12-05 | 9.37 | 9.38 | 0.07 | 0.75% | 9.26 | 9.44 | 78702 | 7350.37 | 0.63% |
| 2025-12-04 | 9.45 | 9.31 | -0.18 | -1.90% | 9.20 | 9.51 | 170766 | 15893.35 | 1.37% |
| 2025-12-03 | 9.68 | 9.49 | -0.23 | -2.37% | 9.45 | 9.73 | 99023 | 9478.28 | 0.79% |
| 2025-12-02 | 9.68 | 9.72 | 0.06 | 0.62% | 9.61 | 9.87 | 87351 | 8490.72 | 0.70% |
| 2025-12-01 | 9.55 | 9.66 | 0.09 | 0.94% | 9.52 | 9.68 | 102760 | 9905.22 | 0.82% |
| 2025-11-28 | 9.50 | 9.57 | 0.02 | 0.21% | 9.43 | 9.61 | 87022 | 8304.08 | 0.70% |
| 2025-11-27 | 9.61 | 9.55 | -0.06 | -0.62% | 9.49 | 9.66 | 98176 | 9391.87 | 0.79% |
| 2025-11-26 | 9.49 | 9.61 | 0.15 | 1.59% | 9.46 | 9.68 | 180593 | 17306.85 | 1.45% |
| 2025-11-25 | 9.56 | 9.46 | 0.03 | 0.32% | 9.41 | 9.56 | 106497 | 10095.12 | 0.85% |
| 2025-11-24 | 9.45 | 9.43 | -0.02 | -0.21% | 9.41 | 9.63 | 100998 | 9582.05 | 0.81% |
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。
