| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.00 | 18.85 | -0.12 | -0.63% | 18.64 | 19.20 | 50445 | 9569.56 | 1.22% |
| 2025-12-17 | 18.19 | 18.97 | 1.13 | 6.33% | 17.68 | 19.38 | 81815 | 15293.35 | 1.99% |
| 2025-12-16 | 17.49 | 17.84 | 0.43 | 2.47% | 17.32 | 17.98 | 27556 | 4876.30 | 0.67% |
| 2025-12-15 | 17.35 | 17.41 | 0.06 | 0.35% | 17.26 | 17.57 | 15130 | 2640.93 | 0.37% |
| 2025-12-12 | 17.19 | 17.35 | 0.22 | 1.28% | 17.01 | 17.49 | 15051 | 2604.46 | 0.37% |
| 2025-12-11 | 17.44 | 17.13 | -0.31 | -1.78% | 17.12 | 17.45 | 13928 | 2395.86 | 0.34% |
| 2025-12-10 | 17.42 | 17.44 | -0.11 | -0.63% | 17.40 | 17.72 | 17226 | 3022.70 | 0.42% |
| 2025-12-09 | 17.78 | 17.55 | -0.04 | -0.23% | 17.36 | 17.79 | 16850 | 2952.43 | 0.41% |
| 2025-12-08 | 17.66 | 17.59 | -0.15 | -0.85% | 17.42 | 17.78 | 27253 | 4780.87 | 0.66% |
| 2025-12-05 | 17.99 | 17.74 | -0.11 | -0.62% | 17.54 | 18.17 | 17502 | 3102.13 | 0.42% |
| 2025-12-04 | 18.30 | 17.85 | -0.54 | -2.94% | 17.85 | 18.41 | 25941 | 4681.03 | 0.63% |
| 2025-12-03 | 18.89 | 18.39 | -0.23 | -1.24% | 18.28 | 19.17 | 17316 | 3193.33 | 0.42% |
| 2025-12-02 | 18.70 | 18.62 | -0.04 | -0.21% | 18.27 | 18.70 | 18145 | 3347.46 | 0.44% |
| 2025-12-01 | 18.51 | 18.66 | 0.04 | 0.21% | 18.51 | 18.80 | 15059 | 2808.57 | 0.37% |
| 2025-11-28 | 18.49 | 18.62 | 0.13 | 0.70% | 18.26 | 18.62 | 12033 | 2228.48 | 0.29% |
| 2025-11-27 | 18.92 | 18.49 | -0.05 | -0.27% | 18.38 | 18.92 | 16148 | 2997.94 | 0.39% |
| 2025-11-26 | 18.48 | 18.54 | 0.08 | 0.43% | 18.42 | 18.66 | 17090 | 3165.51 | 0.41% |
| 2025-11-25 | 18.87 | 18.46 | 0.06 | 0.33% | 18.35 | 18.87 | 22328 | 4142.27 | 0.54% |
| 2025-11-24 | 18.17 | 18.40 | 0.24 | 1.32% | 18.17 | 18.50 | 15669 | 2880.89 | 0.38% |
| 2025-11-21 | 18.32 | 18.16 | -0.36 | -1.94% | 18.15 | 18.87 | 25552 | 4709.59 | 0.62% |
| 2025-11-20 | 18.95 | 18.52 | -0.43 | -2.27% | 18.25 | 19.10 | 30650 | 5687.94 | 0.74% |
| 2025-11-19 | 18.99 | 18.95 | -0.05 | -0.26% | 18.81 | 19.16 | 20961 | 3978.02 | 0.51% |
| 2025-11-18 | 19.29 | 19.00 | -0.23 | -1.20% | 18.83 | 19.45 | 21966 | 4179.59 | 0.53% |
| 2025-11-17 | 19.19 | 19.23 | 0.07 | 0.37% | 19.01 | 19.34 | 18446 | 3540.84 | 0.45% |
| 2025-11-14 | 19.47 | 19.16 | -0.31 | -1.59% | 19.16 | 19.65 | 21270 | 4117.66 | 0.52% |
| 2025-11-13 | 19.28 | 19.47 | 0.20 | 1.04% | 19.05 | 19.56 | 24061 | 4655.47 | 0.58% |
| 2025-11-12 | 19.71 | 19.27 | -0.43 | -2.18% | 19.27 | 19.87 | 29859 | 5819.32 | 0.72% |
| 2025-11-11 | 19.53 | 19.70 | 0.20 | 1.03% | 19.39 | 19.75 | 31946 | 6259.44 | 0.78% |
| 2025-11-10 | 18.92 | 19.50 | 0.58 | 3.07% | 18.80 | 19.68 | 42758 | 8286.83 | 1.04% |
| 2025-11-07 | 18.82 | 18.92 | 0.08 | 0.42% | 18.76 | 19.04 | 20746 | 3928.21 | 0.50% |
| 2025-11-06 | 18.86 | 18.84 | -0.09 | -0.48% | 18.70 | 19.34 | 27068 | 5107.15 | 0.66% |
| 2025-11-05 | 18.65 | 18.93 | 0.28 | 1.50% | 18.55 | 19.27 | 32558 | 6168.73 | 0.79% |
| 2025-11-04 | 18.69 | 18.65 | -0.16 | -0.85% | 18.55 | 19.20 | 25530 | 4789.28 | 0.62% |
| 2025-11-03 | 18.35 | 18.81 | 0.46 | 2.51% | 18.10 | 18.99 | 49070 | 9169.93 | 1.19% |
| 2025-10-31 | 18.07 | 18.35 | 0.30 | 1.66% | 17.98 | 18.44 | 30487 | 5568.32 | 0.74% |
| 2025-10-30 | 18.37 | 18.05 | -0.33 | -1.80% | 18.02 | 18.37 | 22841 | 4149.71 | 0.55% |
| 2025-10-29 | 18.47 | 18.38 | -0.08 | -0.43% | 18.19 | 18.52 | 19134 | 3503.93 | 0.46% |
| 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% |
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。
