| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.62 | 9.45 | -0.18 | -1.87% | 9.41 | 9.69 | 157941 | 15084.36 | 1.26% |
| 2025-11-20 | 9.70 | 9.63 | -0.06 | -0.62% | 9.52 | 9.73 | 125191 | 12032.56 | 1.00% |
| 2025-11-19 | 9.82 | 9.69 | -0.13 | -1.32% | 9.63 | 9.89 | 121589 | 11806.20 | 0.97% |
| 2025-11-18 | 9.86 | 9.82 | -0.04 | -0.41% | 9.73 | 9.92 | 129539 | 12722.58 | 1.04% |
| 2025-11-17 | 9.83 | 9.86 | 0.03 | 0.31% | 9.63 | 9.90 | 198136 | 19369.51 | 1.59% |
| 2025-11-14 | 9.99 | 9.83 | -0.14 | -1.40% | 9.81 | 10.08 | 168768 | 16715.15 | 1.35% |
| 2025-11-13 | 9.85 | 9.97 | 0.12 | 1.22% | 9.72 | 10.00 | 187612 | 18584.79 | 1.50% |
| 2025-11-12 | 9.83 | 9.85 | 0.02 | 0.20% | 9.82 | 10.03 | 167083 | 16559.14 | 1.34% |
| 2025-11-11 | 9.88 | 9.83 | -0.05 | -0.51% | 9.71 | 9.88 | 170716 | 16688.14 | 1.37% |
| 2025-11-10 | 9.84 | 9.88 | 0.13 | 1.33% | 9.74 | 9.99 | 222839 | 21931.87 | 1.78% |
| 2025-11-07 | 9.57 | 9.75 | 0.16 | 1.67% | 9.56 | 9.99 | 306160 | 30084.11 | 2.45% |
| 2025-11-06 | 9.47 | 9.59 | 0.13 | 1.37% | 9.44 | 9.73 | 182468 | 17571.33 | 1.46% |
| 2025-11-05 | 9.56 | 9.46 | -0.09 | -0.94% | 9.40 | 9.56 | 166220 | 15772.16 | 1.33% |
| 2025-11-04 | 9.45 | 9.55 | 0.08 | 0.84% | 9.38 | 9.65 | 256320 | 24409.15 | 2.05% |
| 2025-11-03 | 9.27 | 9.47 | 0.20 | 2.16% | 9.25 | 9.49 | 261738 | 24557.87 | 2.09% |
| 2025-10-31 | 8.82 | 9.27 | 0.51 | 5.82% | 8.78 | 9.28 | 404481 | 37064.22 | 3.24% |
| 2025-10-30 | 8.84 | 8.76 | -0.07 | -0.79% | 8.76 | 8.88 | 85730 | 7568.06 | 0.69% |
| 2025-10-29 | 8.86 | 8.83 | -0.03 | -0.34% | 8.76 | 8.88 | 75048 | 6602.83 | 0.60% |
| 2025-10-28 | 8.91 | 8.86 | -0.01 | -0.11% | 8.84 | 8.95 | 54513 | 4837.37 | 0.44% |
| 2025-10-27 | 8.90 | 8.87 | -0.04 | -0.45% | 8.84 | 8.90 | 79990 | 7090.62 | 0.64% |
| 2025-10-24 | 8.95 | 8.91 | -0.01 | -0.11% | 8.84 | 8.95 | 90358 | 8024.22 | 0.72% |
| 2025-10-23 | 8.80 | 8.92 | 0.13 | 1.48% | 8.80 | 8.94 | 111852 | 9901.56 | 0.90% |
| 2025-10-22 | 11.55 | 11.53 | -0.07 | -0.60% | 11.53 | 11.66 | 62670 | 7263.61 | 0.65% |
| 2025-10-21 | 11.53 | 11.60 | 0.07 | 0.61% | 11.52 | 11.61 | 59858 | 6924.92 | 0.62% |
| 2025-10-20 | 11.67 | 11.53 | -0.13 | -1.11% | 11.48 | 11.75 | 74169 | 8581.16 | 0.77% |
| 2025-10-17 | 11.65 | 11.66 | -0.04 | -0.34% | 11.62 | 11.78 | 109741 | 12836.91 | 1.14% |
| 2025-10-16 | 11.64 | 11.70 | 0.11 | 0.95% | 11.60 | 11.71 | 73787 | 8596.90 | 0.77% |
| 2025-10-15 | 11.52 | 11.59 | 0.07 | 0.61% | 11.44 | 11.63 | 68603 | 7930.23 | 0.71% |
| 2025-10-14 | 11.52 | 11.52 | 0.03 | 0.26% | 11.46 | 11.59 | 77771 | 8957.53 | 0.81% |
| 2025-10-13 | 11.38 | 11.49 | -0.12 | -1.03% | 11.33 | 11.50 | 74623 | 8545.97 | 0.78% |
| 2025-10-10 | 11.49 | 11.61 | 0.12 | 1.04% | 11.45 | 11.65 | 89761 | 10387.50 | 0.93% |
| 2025-10-09 | 11.45 | 11.49 | 0.06 | 0.52% | 11.29 | 11.50 | 102436 | 11674.46 | 1.07% |
| 2025-09-30 | 11.32 | 11.43 | 0.11 | 0.97% | 11.26 | 11.46 | 80642 | 9180.96 | 0.84% |
| 2025-09-29 | 11.31 | 11.32 | 0.00 | 0.00% | 11.20 | 11.38 | 106217 | 11975.29 | 1.10% |
| 2025-09-26 | 11.22 | 11.32 | 0.10 | 0.89% | 11.17 | 11.37 | 81064 | 9128.72 | 0.84% |
| 2025-09-25 | 11.37 | 11.22 | -0.13 | -1.15% | 11.21 | 11.38 | 89201 | 10055.85 | 0.93% |
| 2025-09-24 | 11.35 | 11.35 | 0.00 | 0.00% | 11.29 | 11.44 | 83672 | 9498.32 | 0.87% |
| 2025-09-23 | 11.59 | 11.35 | -0.23 | -1.99% | 11.30 | 11.62 | 121111 | 13779.71 | 1.26% |
| 2025-09-22 | 11.66 | 11.58 | -0.08 | -0.69% | 11.55 | 11.68 | 57639 | 6673.64 | 0.60% |
| 2025-09-19 | 11.60 | 11.66 | 0.04 | 0.34% | 11.51 | 11.66 | 71901 | 8323.10 | 0.75% |
| 2025-09-18 | 11.81 | 11.62 | -0.18 | -1.53% | 11.58 | 11.81 | 106394 | 12446.54 | 1.11% |
| 2025-09-17 | 11.78 | 11.80 | 0.01 | 0.08% | 11.73 | 11.84 | 62583 | 7373.51 | 0.65% |
| 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% |
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。
