| 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 | 30.43 | 30.36 | 0.52 | 1.74% | 29.75 | 30.76 | 84462 | 25568.64 | 0.67% |
| 2026-02-02 | 31.11 | 29.84 | -1.83 | -5.78% | 29.72 | 31.35 | 117387 | 35753.23 | 0.93% |
| 2026-01-30 | 31.37 | 31.67 | 0.91 | 2.96% | 30.43 | 31.82 | 116253 | 36114.14 | 0.92% |
| 2026-01-29 | 31.50 | 30.76 | -0.61 | -1.94% | 30.42 | 31.76 | 97786 | 30312.23 | 0.78% |
| 2026-01-28 | 31.94 | 31.37 | -0.56 | -1.75% | 31.19 | 32.48 | 91077 | 28762.16 | 0.72% |
| 2026-01-27 | 32.51 | 31.93 | -0.68 | -2.09% | 31.85 | 33.19 | 95367 | 30695.68 | 0.76% |
| 2026-01-26 | 33.20 | 32.61 | -1.25 | -3.69% | 32.50 | 34.50 | 99873 | 32901.16 | 0.79% |
| 2026-01-23 | 33.88 | 33.86 | 0.64 | 1.93% | 32.84 | 33.99 | 108873 | 36407.70 | 0.86% |
| 2026-01-22 | 35.01 | 33.22 | -1.31 | -3.79% | 33.00 | 35.88 | 113931 | 38560.91 | 0.90% |
| 2026-01-21 | 34.06 | 34.53 | 0.08 | 0.23% | 33.76 | 35.22 | 95976 | 33163.85 | 0.76% |
| 2026-01-20 | 34.00 | 34.45 | 0.55 | 1.62% | 33.30 | 35.36 | 116302 | 40169.14 | 0.92% |
| 2026-01-19 | 32.90 | 33.90 | 0.09 | 0.27% | 32.77 | 35.55 | 146410 | 50331.77 | 1.16% |
| 2026-01-16 | 32.32 | 33.81 | 1.71 | 5.33% | 31.68 | 34.55 | 139924 | 46384.56 | 1.11% |
| 2026-01-15 | 33.15 | 32.10 | -1.05 | -3.17% | 31.92 | 33.47 | 91462 | 29553.57 | 0.73% |
| 2026-01-14 | 32.60 | 33.15 | 0.53 | 1.62% | 32.60 | 34.15 | 134194 | 44722.18 | 1.06% |
| 2026-01-13 | 32.60 | 32.62 | -0.37 | -1.12% | 32.35 | 33.68 | 112254 | 37119.30 | 0.89% |
| 2026-01-12 | 32.50 | 32.99 | -0.01 | -0.03% | 32.35 | 34.29 | 121610 | 40009.42 | 0.96% |
| 2026-01-09 | 31.41 | 33.00 | 1.66 | 5.30% | 31.02 | 33.35 | 147335 | 47524.19 | 1.17% |
| 2026-01-08 | 30.92 | 31.34 | 0.25 | 0.80% | 30.00 | 31.68 | 157297 | 48708.05 | 1.25% |
| 2026-01-07 | 28.66 | 31.09 | 2.51 | 8.78% | 28.64 | 31.44 | 247440 | 76653.04 | 1.96% |
| 2026-01-06 | 27.86 | 28.58 | 0.56 | 2.00% | 27.77 | 28.72 | 117529 | 33369.17 | 0.93% |
| 2026-01-05 | 28.74 | 28.02 | -0.73 | -2.54% | 27.90 | 29.05 | 166733 | 47053.59 | 1.32% |
| 2025-12-31 | 27.50 | 28.75 | 2.61 | 9.98% | 26.61 | 28.75 | 193780 | 53601.10 | 1.54% |
| 2025-12-30 | 26.12 | 26.14 | 0.00 | 0.00% | 25.96 | 26.28 | 31333 | 8184.61 | 0.25% |
| 2025-12-29 | 26.83 | 26.14 | -0.46 | -1.73% | 26.02 | 26.83 | 50982 | 13390.07 | 0.40% |
| 2025-12-26 | 27.07 | 26.60 | -0.62 | -2.28% | 26.36 | 27.07 | 56647 | 15072.59 | 0.45% |
| 2025-12-25 | 26.90 | 27.22 | 0.32 | 1.19% | 26.81 | 27.54 | 53881 | 14670.92 | 0.43% |
| 2025-12-24 | 25.88 | 26.90 | 0.90 | 3.46% | 25.74 | 27.23 | 65959 | 17505.71 | 0.52% |
| 2025-12-23 | 26.19 | 26.00 | -0.17 | -0.65% | 25.91 | 26.35 | 24616 | 6415.21 | 0.20% |
| 2025-12-22 | 25.88 | 26.17 | 0.13 | 0.50% | 25.85 | 26.30 | 34847 | 9090.47 | 0.28% |
| 2025-12-19 | 25.62 | 26.04 | 0.49 | 1.92% | 25.57 | 26.16 | 43993 | 11413.23 | 0.35% |
| 2025-12-18 | 25.70 | 25.55 | -0.23 | -0.89% | 25.53 | 25.90 | 30824 | 7908.08 | 0.24% |
| 2025-12-17 | 25.55 | 25.78 | 0.23 | 0.90% | 25.28 | 25.94 | 43719 | 11223.13 | 0.35% |
| 2025-12-16 | 25.97 | 25.55 | -0.44 | -1.69% | 25.50 | 26.22 | 38320 | 9870.78 | 0.30% |
| 2025-12-15 | 25.79 | 25.99 | 0.09 | 0.35% | 25.79 | 26.41 | 64610 | 16911.35 | 0.51% |
| 2025-12-12 | 25.88 | 25.90 | 0.01 | 0.04% | 25.47 | 26.10 | 94776 | 24390.99 | 0.75% |
| 2025-12-11 | 27.07 | 25.89 | -1.36 | -4.99% | 25.80 | 27.31 | 109860 | 28925.39 | 0.87% |
| 2025-12-10 | 27.81 | 27.25 | -0.69 | -2.47% | 27.16 | 28.29 | 83954 | 23170.49 | 0.67% |
| 2025-12-09 | 27.68 | 27.94 | 0.13 | 0.47% | 27.68 | 28.12 | 52812 | 14760.23 | 0.42% |
| 2025-12-08 | 27.60 | 27.81 | 0.09 | 0.32% | 27.15 | 28.17 | 66831 | 18511.13 | 0.53% |
| 2025-12-05 | 27.52 | 27.72 | 0.21 | 0.76% | 27.16 | 27.87 | 54470 | 15015.16 | 0.43% |
| 2025-12-04 | 27.35 | 27.51 | 0.20 | 0.73% | 27.18 | 28.00 | 60601 | 16676.40 | 0.48% |
| 2025-12-03 | 27.63 | 27.31 | -0.34 | -1.23% | 27.23 | 27.78 | 30684 | 8412.40 | 0.24% |
| 2025-12-02 | 27.57 | 27.65 | 0.04 | 0.14% | 27.35 | 27.77 | 39512 | 10892.90 | 0.31% |
| 2025-12-01 | 27.13 | 27.61 | 0.41 | 1.51% | 26.92 | 27.62 | 61537 | 16806.18 | 0.49% |
| 2025-11-28 | 26.64 | 27.20 | 0.48 | 1.80% | 26.47 | 27.32 | 47642 | 12898.19 | 0.38% |
| 2025-11-27 | 26.70 | 26.72 | 0.12 | 0.45% | 26.53 | 27.16 | 43430 | 11667.07 | 0.34% |
| 2025-11-26 | 26.48 | 26.60 | 0.14 | 0.53% | 26.31 | 26.69 | 41110 | 10910.33 | 0.33% |
| 2025-11-25 | 26.78 | 26.46 | -0.20 | -0.75% | 26.38 | 26.94 | 56912 | 15149.94 | 0.45% |
| 2025-11-24 | 26.73 | 26.66 | 0.00 | 0.00% | 26.42 | 27.20 | 47252 | 12619.93 | 0.37% |
| 2025-11-21 | 27.01 | 26.66 | -0.71 | -2.59% | 26.66 | 27.80 | 72275 | 19619.27 | 0.57% |
| 2025-11-20 | 28.02 | 27.37 | -0.90 | -3.18% | 27.00 | 28.24 | 88387 | 24257.59 | 0.70% |
| 2025-11-19 | 27.59 | 28.27 | 0.44 | 1.58% | 27.55 | 28.50 | 86910 | 24413.99 | 0.69% |
| 2025-11-18 | 27.31 | 27.83 | 0.38 | 1.38% | 27.10 | 27.98 | 60682 | 16803.38 | 0.48% |
| 2025-11-17 | 27.50 | 27.45 | -0.18 | -0.65% | 27.14 | 27.88 | 50604 | 13848.49 | 0.40% |
| 2025-11-14 | 27.38 | 27.63 | 0.02 | 0.07% | 27.22 | 28.10 | 59755 | 16555.92 | 0.47% |
| 2025-11-13 | 27.32 | 27.61 | 0.07 | 0.25% | 26.96 | 27.90 | 61916 | 17048.77 | 0.49% |
| 2025-11-12 | 27.48 | 27.54 | 0.06 | 0.22% | 27.23 | 28.31 | 91592 | 25506.86 | 0.73% |
| 2025-11-11 | 27.99 | 27.48 | -0.36 | -1.29% | 27.38 | 28.10 | 74596 | 20638.58 | 0.59% |
| 2025-11-10 | 27.31 | 27.84 | 0.73 | 2.69% | 27.20 | 27.95 | 92983 | 25771.41 | 0.74% |
| 2025-11-07 | 27.46 | 27.11 | -0.40 | -1.45% | 27.01 | 27.51 | 47290 | 12838.28 | 0.38% |
| 2025-11-06 | 27.01 | 27.51 | 0.35 | 1.29% | 26.99 | 27.96 | 61602 | 16980.92 | 0.49% |
| 2025-11-05 | 26.89 | 27.16 | -0.19 | -0.69% | 26.77 | 27.26 | 53801 | 14589.44 | 0.43% |
| 2025-11-04 | 28.02 | 27.35 | -0.78 | -2.77% | 27.19 | 28.02 | 78089 | 21497.36 | 0.62% |
| 2025-11-03 | 27.88 | 28.13 | 0.00 | 0.00% | 27.81 | 28.32 | 64296 | 18047.05 | 0.51% |
| 2025-10-31 | 28.48 | 28.13 | 0.01 | 0.04% | 28.10 | 28.75 | 74673 | 21162.92 | 0.59% |
| 2025-10-30 | 28.60 | 28.12 | -0.44 | -1.54% | 27.70 | 28.75 | 89981 | 25314.87 | 0.71% |
| 2025-10-29 | 28.59 | 28.56 | -0.24 | -0.83% | 28.35 | 28.79 | 89626 | 25572.10 | 0.71% |
| 2025-10-28 | 29.70 | 28.80 | -1.15 | -3.84% | 28.55 | 29.96 | 159184 | 46350.36 | 1.26% |
| 2025-10-27 | 30.10 | 29.95 | 0.44 | 1.49% | 28.99 | 30.80 | 191042 | 56847.06 | 1.52% |
| 2025-10-24 | 29.23 | 29.51 | 0.11 | 0.37% | 29.08 | 30.45 | 160669 | 47681.78 | 1.27% |
| 2025-10-23 | 31.00 | 29.40 | -1.75 | -5.62% | 28.60 | 31.00 | 183200 | 54087.99 | 1.45% |
| 2025-10-22 | 29.08 | 31.15 | 1.46 | 4.92% | 29.07 | 32.65 | 265387 | 83463.20 | 2.11% |
| 2025-10-21 | 29.00 | 29.69 | 0.00 | 0.00% | 28.86 | 30.52 | 179347 | 53385.59 | 1.42% |
| 2025-10-20 | 29.33 | 29.69 | 0.97 | 3.38% | 28.91 | 30.12 | 177203 | 52372.91 | 1.41% |
| 2025-10-17 | 28.95 | 28.72 | -0.30 | -1.03% | 28.63 | 29.73 | 169413 | 49278.56 | 1.34% |
| 2025-10-16 | 29.35 | 29.02 | -0.34 | -1.16% | 28.85 | 30.57 | 232224 | 68967.77 | 1.84% |
| 2025-10-15 | 30.02 | 29.36 | -1.25 | -4.08% | 29.01 | 30.85 | 216379 | 63952.94 | 1.72% |
| 2025-10-14 | 31.40 | 30.61 | -0.64 | -2.05% | 29.80 | 32.43 | 271262 | 84210.20 | 2.15% |
| 2025-10-13 | 32.60 | 31.25 | -3.17 | -9.21% | 30.98 | 32.60 | 307141 | 97251.54 | 2.44% |
养元饮品(603156)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。
