| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.11 | 27.30 | -0.30 | -1.09% | 27.12 | 28.11 | 39449 | 10802.40 | 0.96% |
| 2026-02-02 | 27.90 | 27.60 | -0.60 | -2.13% | 27.53 | 28.39 | 49122 | 13747.38 | 1.19% |
| 2026-01-30 | 27.87 | 28.20 | 0.15 | 0.53% | 27.58 | 28.80 | 54735 | 15419.58 | 1.33% |
| 2026-01-29 | 29.57 | 28.05 | -1.05 | -3.61% | 27.60 | 29.80 | 64642 | 18447.22 | 1.57% |
| 2026-01-28 | 28.98 | 29.10 | 0.12 | 0.41% | 28.30 | 29.60 | 61184 | 17756.83 | 1.49% |
| 2026-01-27 | 28.05 | 28.98 | 1.13 | 4.06% | 28.05 | 29.36 | 74654 | 21529.20 | 1.81% |
| 2026-01-26 | 29.58 | 27.85 | -1.84 | -6.20% | 27.61 | 29.85 | 70203 | 19907.76 | 1.70% |
| 2026-01-23 | 29.60 | 29.69 | 0.35 | 1.19% | 28.58 | 30.47 | 75526 | 22424.94 | 1.83% |
| 2026-01-22 | 29.01 | 29.34 | 0.14 | 0.48% | 28.13 | 30.19 | 88644 | 25596.62 | 2.15% |
| 2026-01-21 | 29.08 | 29.20 | 0.09 | 0.31% | 28.70 | 31.82 | 122113 | 36613.20 | 2.96% |
| 2026-01-20 | 28.00 | 29.11 | 0.91 | 3.23% | 27.90 | 29.27 | 80306 | 22921.61 | 1.95% |
| 2026-01-19 | 27.56 | 28.20 | 0.53 | 1.92% | 27.41 | 29.10 | 89591 | 25368.20 | 2.17% |
| 2026-01-16 | 27.19 | 27.67 | 0.47 | 1.73% | 26.51 | 28.22 | 91931 | 25201.52 | 2.23% |
| 2026-01-15 | 29.36 | 27.20 | -2.40 | -8.11% | 27.01 | 30.45 | 94974 | 26657.71 | 2.31% |
| 2026-01-14 | 27.39 | 29.60 | 1.60 | 5.71% | 27.39 | 30.08 | 124880 | 36086.97 | 3.03% |
| 2026-01-13 | 26.30 | 28.00 | 0.57 | 2.08% | 25.94 | 29.09 | 174203 | 47698.87 | 4.23% |
| 2026-01-12 | 28.42 | 27.43 | 0.18 | 0.66% | 25.80 | 29.98 | 252862 | 72126.73 | 6.14% |
| 2026-01-09 | 24.96 | 27.25 | 2.48 | 10.01% | 24.52 | 27.25 | 163086 | 41976.27 | 3.96% |
| 2026-01-08 | 23.21 | 24.77 | 1.81 | 7.88% | 23.01 | 25.26 | 144028 | 35509.65 | 3.50% |
| 2026-01-07 | 20.77 | 22.96 | 2.09 | 10.01% | 20.64 | 22.96 | 73693 | 16310.71 | 1.79% |
| 2026-01-06 | 20.01 | 20.87 | 1.07 | 5.40% | 19.82 | 21.17 | 58583 | 12145.61 | 1.42% |
| 2026-01-05 | 20.24 | 19.80 | -0.54 | -2.65% | 19.58 | 20.40 | 36922 | 7355.78 | 0.90% |
| 2025-12-31 | 20.00 | 20.34 | 0.44 | 2.21% | 19.69 | 20.52 | 45793 | 9241.90 | 1.11% |
| 2025-12-30 | 19.76 | 19.90 | 0.02 | 0.10% | 19.76 | 20.26 | 24621 | 4933.16 | 0.60% |
| 2025-12-29 | 19.72 | 19.88 | 0.35 | 1.79% | 19.50 | 20.23 | 36845 | 7332.24 | 0.89% |
| 2025-12-26 | 19.73 | 19.53 | -0.28 | -1.41% | 19.48 | 19.90 | 33521 | 6588.30 | 0.81% |
| 2025-12-25 | 19.99 | 19.81 | 0.00 | 0.00% | 19.67 | 20.18 | 22026 | 4375.24 | 0.53% |
| 2025-12-24 | 19.40 | 19.81 | 0.33 | 1.69% | 19.36 | 20.10 | 38250 | 7549.28 | 0.93% |
| 2025-12-23 | 19.98 | 19.48 | -0.20 | -1.02% | 19.32 | 19.98 | 39826 | 7802.72 | 0.97% |
| 2025-12-22 | 19.14 | 19.68 | 0.54 | 2.82% | 18.81 | 19.69 | 57898 | 11143.83 | 1.41% |
| 2025-12-19 | 18.84 | 19.14 | 0.29 | 1.54% | 18.81 | 19.25 | 46847 | 8970.68 | 1.14% |
| 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% |
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。
