| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 18.82 | 18.46 | -0.08 | -0.43% | 18.40 | 18.82 | 29346 | 5440.97 | 0.71% |
| 2025-10-27 | 18.76 | 18.54 | -0.22 | -1.17% | 18.53 | 18.83 | 24393 | 4537.43 | 0.59% |
| 2025-10-24 | 18.75 | 18.76 | 0.03 | 0.16% | 18.64 | 18.84 | 11348 | 2125.36 | 0.28% |
| 2025-10-23 | 18.81 | 18.73 | 0.08 | 0.43% | 18.41 | 18.81 | 17607 | 3272.49 | 0.43% |
| 2025-10-22 | 18.89 | 18.65 | -0.27 | -1.43% | 18.62 | 19.00 | 18625 | 3498.48 | 0.45% |
| 2025-10-21 | 18.75 | 18.92 | 0.17 | 0.91% | 18.65 | 18.95 | 20468 | 3847.89 | 0.50% |
| 2025-10-20 | 18.80 | 18.75 | 0.03 | 0.16% | 18.68 | 18.91 | 15424 | 2895.95 | 0.37% |
| 2025-10-17 | 18.97 | 18.72 | -0.29 | -1.53% | 18.66 | 19.05 | 25685 | 4833.57 | 0.62% |
| 2025-10-16 | 19.38 | 19.01 | -0.41 | -2.11% | 18.73 | 19.45 | 28467 | 5421.10 | 0.69% |
| 2025-10-15 | 19.02 | 19.42 | 0.38 | 2.00% | 18.94 | 19.58 | 27058 | 5222.68 | 0.66% |
| 2025-10-14 | 19.22 | 19.04 | -0.09 | -0.47% | 18.99 | 19.33 | 27642 | 5279.35 | 0.67% |
| 2025-10-13 | 19.00 | 19.13 | -0.29 | -1.49% | 18.89 | 19.42 | 24855 | 4765.93 | 0.60% |
| 2025-10-10 | 19.69 | 19.42 | 0.05 | 0.26% | 19.30 | 19.70 | 18124 | 3523.68 | 0.44% |
| 2025-10-09 | 19.61 | 19.37 | 0.04 | 0.21% | 19.28 | 19.88 | 28326 | 5518.67 | 0.69% |
| 2025-09-30 | 19.63 | 19.33 | -0.26 | -1.33% | 19.31 | 19.69 | 16530 | 3215.96 | 0.40% |
| 2025-09-29 | 19.57 | 19.59 | -0.05 | -0.25% | 19.18 | 19.74 | 21412 | 4180.80 | 0.52% |
| 2025-09-26 | 19.50 | 19.64 | 0.04 | 0.20% | 19.34 | 20.22 | 32646 | 6470.24 | 0.79% |
| 2025-09-25 | 19.58 | 19.60 | 0.02 | 0.10% | 19.35 | 19.79 | 25245 | 4931.09 | 3.71% |
| 2025-09-24 | 19.28 | 19.58 | 0.18 | 0.93% | 18.95 | 19.88 | 29609 | 5760.94 | 4.35% |
| 2025-09-23 | 20.40 | 19.40 | -0.79 | -3.91% | 18.88 | 20.40 | 50546 | 9770.28 | 7.43% |
| 2025-09-22 | 20.72 | 20.19 | -0.53 | -2.56% | 20.05 | 20.80 | 30904 | 6255.81 | 4.54% |
| 2025-09-19 | 21.07 | 20.72 | -0.35 | -1.66% | 20.64 | 21.19 | 22502 | 4671.31 | 3.31% |
| 2025-09-18 | 21.70 | 21.07 | -0.59 | -2.72% | 20.83 | 21.90 | 33399 | 7099.02 | 4.91% |
| 2025-09-17 | 22.14 | 21.66 | -0.42 | -1.90% | 21.57 | 22.38 | 31532 | 6877.73 | 4.63% |
| 2025-09-16 | 21.73 | 22.08 | 0.44 | 2.03% | 21.51 | 22.91 | 36566 | 8061.96 | 5.37% |
| 2025-09-15 | 22.08 | 21.64 | -0.34 | -1.55% | 21.61 | 22.12 | 28299 | 6166.08 | 4.16% |
| 2025-09-12 | 22.22 | 21.98 | -0.23 | -1.04% | 21.89 | 22.38 | 28842 | 6360.50 | 4.24% |
| 2025-09-11 | 22.32 | 22.21 | -0.01 | -0.05% | 21.71 | 22.50 | 45799 | 10076.35 | 6.73% |
| 2025-09-10 | 23.33 | 22.22 | -1.10 | -4.72% | 21.59 | 23.33 | 85353 | 19115.74 | 12.54% |
| 2025-09-09 | 23.22 | 23.32 | -0.10 | -0.43% | 23.15 | 23.56 | 23029 | 5369.84 | 3.38% |
| 2025-09-08 | 23.48 | 23.42 | -0.07 | -0.30% | 23.06 | 23.69 | 30013 | 6999.91 | 4.41% |
| 2025-09-05 | 23.71 | 23.49 | -0.22 | -0.93% | 23.17 | 23.81 | 30523 | 7124.86 | 4.48% |
| 2025-09-04 | 23.23 | 23.71 | 0.53 | 2.29% | 23.12 | 23.82 | 51213 | 12028.18 | 7.52% |
| 2025-09-03 | 23.79 | 23.18 | -0.57 | -2.40% | 22.99 | 24.39 | 56840 | 13414.20 | 8.35% |
| 2025-09-02 | 25.46 | 23.75 | -1.71 | -6.72% | 23.49 | 25.65 | 66296 | 16226.67 | 9.74% |
| 2025-09-01 | 25.90 | 25.46 | -0.59 | -2.26% | 25.05 | 25.96 | 50615 | 12974.66 | 7.44% |
| 2025-08-29 | 25.05 | 26.05 | 1.15 | 4.62% | 24.90 | 26.32 | 118543 | 30648.44 | 17.42% |
| 2025-08-28 | 25.10 | 24.90 | -0.48 | -1.89% | 24.50 | 26.00 | 67050 | 16839.39 | 9.85% |
| 2025-08-27 | 25.49 | 25.38 | -0.12 | -0.47% | 24.91 | 26.68 | 140554 | 36250.28 | 20.65% |
| 2025-08-26 | 24.78 | 25.50 | 1.38 | 5.72% | 24.26 | 25.94 | 131990 | 33336.55 | 19.39% |
| 2025-08-25 | 21.73 | 24.12 | 2.19 | 9.99% | 21.59 | 24.12 | 95468 | 22011.82 | 14.03% |
| 2025-08-22 | 22.04 | 21.93 | -0.30 | -1.35% | 21.66 | 22.20 | 35393 | 7735.67 | 5.20% |
| 2025-08-21 | 22.46 | 22.23 | -0.03 | -0.13% | 21.91 | 22.47 | 31948 | 7108.75 | 4.69% |
| 2025-08-20 | 22.02 | 22.26 | 0.19 | 0.86% | 21.77 | 22.73 | 41587 | 9293.85 | 6.11% |
| 2025-08-19 | 21.78 | 22.07 | 0.29 | 1.33% | 21.55 | 22.24 | 36443 | 7964.24 | 5.35% |
| 2025-08-18 | 22.20 | 21.78 | -0.48 | -2.16% | 21.55 | 22.22 | 55051 | 12015.11 | 8.09% |
| 2025-08-15 | 23.49 | 22.26 | -1.23 | -5.24% | 22.12 | 23.55 | 88696 | 20016.07 | 13.03% |
| 2025-08-14 | 23.46 | 23.49 | 0.07 | 0.30% | 23.24 | 24.01 | 64078 | 15119.42 | 9.41% |
| 2025-08-13 | 22.00 | 23.42 | 1.38 | 6.26% | 21.99 | 24.24 | 96472 | 22525.32 | 14.17% |
| 2025-08-12 | 21.90 | 22.04 | 0.08 | 0.36% | 21.62 | 22.18 | 23099 | 5061.61 | 3.39% |
| 2025-08-11 | 22.33 | 21.96 | -0.39 | -1.74% | 21.90 | 22.74 | 33821 | 7474.96 | 4.97% |
| 2025-08-08 | 21.65 | 22.35 | 0.71 | 3.28% | 21.41 | 22.96 | 86315 | 19349.86 | 12.68% |
| 2025-08-07 | 20.64 | 21.64 | 1.00 | 4.84% | 19.81 | 21.64 | 44969 | 9508.74 | 6.61% |
| 2025-08-06 | 20.84 | 20.64 | -0.12 | -0.58% | 20.58 | 20.84 | 15124 | 3122.21 | 2.22% |
| 2025-08-05 | 20.70 | 20.76 | -0.01 | -0.05% | 20.69 | 20.98 | 9629 | 1999.85 | 1.41% |
| 2025-08-04 | 20.78 | 20.77 | -0.01 | -0.05% | 20.62 | 20.87 | 10951 | 2271.44 | 1.61% |
| 2025-08-01 | 20.73 | 20.78 | 0.05 | 0.24% | 20.60 | 20.97 | 13015 | 2710.60 | 1.91% |
| 2025-07-31 | 20.96 | 20.73 | -0.23 | -1.10% | 20.65 | 21.07 | 16108 | 3350.36 | 2.37% |
| 2025-07-30 | 20.71 | 20.96 | 0.15 | 0.72% | 20.71 | 21.03 | 18172 | 3799.69 | 2.67% |
| 2025-07-29 | 21.09 | 20.81 | -0.22 | -1.05% | 20.71 | 21.10 | 15674 | 3266.27 | 2.30% |
| 2025-07-28 | 21.00 | 21.03 | 0.02 | 0.10% | 20.72 | 21.08 | 21303 | 4464.37 | 3.13% |
| 2025-07-25 | 21.67 | 21.01 | -0.68 | -3.14% | 20.88 | 21.67 | 28576 | 6061.73 | 4.20% |
| 2025-07-24 | 22.15 | 21.69 | -0.44 | -1.99% | 21.50 | 22.31 | 39537 | 8589.67 | 5.81% |
| 2025-07-23 | 20.95 | 22.13 | 1.46 | 7.06% | 20.95 | 22.40 | 60247 | 13049.57 | 8.85% |
| 2025-07-22 | 20.77 | 20.67 | -0.05 | -0.24% | 20.62 | 20.80 | 9537 | 1973.13 | 1.40% |
| 2025-07-21 | 20.90 | 20.72 | 0.00 | 0.00% | 20.60 | 20.90 | 8159 | 1692.19 | 1.20% |
| 2025-07-18 | 20.91 | 20.72 | -0.18 | -0.86% | 20.60 | 20.99 | 11593 | 2401.44 | 1.70% |
| 2025-07-17 | 20.86 | 20.90 | 0.03 | 0.14% | 20.80 | 21.07 | 10885 | 2274.44 | 1.60% |
| 2025-07-16 | 20.68 | 20.87 | 0.19 | 0.92% | 20.68 | 21.00 | 12769 | 2666.19 | 1.88% |
| 2025-07-15 | 20.79 | 20.68 | -0.12 | -0.58% | 20.38 | 20.79 | 18178 | 3741.52 | 2.67% |
| 2025-07-14 | 21.19 | 20.80 | -0.25 | -1.19% | 20.80 | 21.19 | 13099 | 2745.40 | 1.92% |
| 2025-07-11 | 20.99 | 21.05 | 0.05 | 0.24% | 20.87 | 21.09 | 10987 | 2305.38 | 1.61% |
| 2025-07-10 | 20.88 | 21.00 | 0.13 | 0.62% | 20.76 | 21.10 | 13384 | 2800.34 | 1.97% |
| 2025-07-09 | 21.19 | 20.87 | -0.32 | -1.51% | 20.78 | 21.28 | 14825 | 3117.97 | 2.18% |
| 2025-07-08 | 21.15 | 21.19 | 0.07 | 0.33% | 21.13 | 21.48 | 15750 | 3347.37 | 2.31% |
| 2025-07-07 | 21.06 | 21.12 | 0.06 | 0.28% | 20.88 | 21.21 | 15538 | 3272.03 | 2.28% |
| 2025-07-04 | 21.58 | 21.06 | -0.38 | -1.77% | 21.06 | 21.58 | 18236 | 3863.22 | 2.68% |
| 2025-07-03 | 21.75 | 21.44 | -0.31 | -1.43% | 21.38 | 21.80 | 17440 | 3759.11 | 2.56% |
| 2025-07-02 | 22.07 | 21.75 | -0.14 | -0.64% | 21.50 | 22.10 | 28566 | 6208.40 | 4.20% |
| 2025-07-01 | 22.00 | 21.89 | 0.03 | 0.14% | 21.68 | 22.19 | 24670 | 5390.07 | 3.62% |
紫燕食品(603057)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。
