| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 21.95 | 22.10 | 0.15 | 0.68% | 21.76 | 22.10 | 32468 | 7115.94 | 0.26% |
| 2025-08-21 | 21.83 | 21.95 | 0.12 | 0.55% | 21.71 | 22.02 | 29041 | 6360.26 | 0.23% |
| 2025-08-20 | 21.45 | 21.83 | 0.29 | 1.35% | 21.42 | 21.85 | 33799 | 7325.48 | 0.27% |
| 2025-08-19 | 21.61 | 21.54 | 0.04 | 0.19% | 21.40 | 21.63 | 20524 | 4414.77 | 0.16% |
| 2025-08-18 | 21.45 | 21.50 | 0.10 | 0.47% | 21.42 | 21.65 | 28657 | 6176.10 | 0.23% |
| 2025-08-15 | 21.21 | 21.40 | 0.13 | 0.61% | 21.09 | 21.48 | 23905 | 5093.95 | 0.19% |
| 2025-08-14 | 21.44 | 21.27 | -0.15 | -0.70% | 21.26 | 21.58 | 27632 | 5919.08 | 0.22% |
| 2025-08-13 | 21.53 | 21.42 | -0.04 | -0.19% | 21.39 | 21.55 | 22747 | 4879.06 | 0.18% |
| 2025-08-12 | 21.40 | 21.46 | 0.04 | 0.19% | 21.34 | 21.57 | 24075 | 5171.75 | 0.19% |
| 2025-08-11 | 21.41 | 21.42 | -0.01 | -0.05% | 21.29 | 21.50 | 21037 | 4503.44 | 0.17% |
| 2025-08-08 | 21.58 | 21.43 | -0.11 | -0.51% | 21.38 | 21.58 | 19475 | 4173.15 | 0.15% |
| 2025-08-07 | 21.51 | 21.54 | 0.03 | 0.14% | 21.38 | 21.60 | 19652 | 4228.64 | 0.16% |
| 2025-08-06 | 21.43 | 21.51 | 0.13 | 0.61% | 21.31 | 21.55 | 22800 | 4882.93 | 0.18% |
| 2025-08-05 | 21.41 | 21.38 | 0.00 | 0.00% | 21.28 | 21.44 | 21061 | 4500.37 | 0.17% |
| 2025-08-04 | 21.32 | 21.38 | 0.04 | 0.19% | 21.23 | 21.48 | 26979 | 5768.58 | 0.21% |
| 2025-08-01 | 21.25 | 21.34 | 0.08 | 0.38% | 21.18 | 21.47 | 22228 | 4746.70 | 0.18% |
| 2025-07-31 | 21.71 | 21.26 | -0.61 | -2.79% | 21.23 | 21.86 | 44934 | 9607.29 | 0.36% |
| 2025-07-30 | 22.08 | 21.87 | -0.16 | -0.73% | 21.72 | 22.18 | 37005 | 8115.86 | 0.29% |
| 2025-07-29 | 22.18 | 22.03 | -0.15 | -0.68% | 21.94 | 22.27 | 27198 | 5999.23 | 0.22% |
| 2025-07-28 | 22.18 | 22.18 | -0.01 | -0.05% | 22.04 | 22.30 | 25183 | 5590.96 | 0.20% |
| 2025-07-25 | 22.13 | 22.19 | 0.06 | 0.27% | 22.04 | 22.32 | 23909 | 5306.39 | 0.19% |
| 2025-07-24 | 22.12 | 22.13 | 0.05 | 0.23% | 21.91 | 22.21 | 28467 | 6269.81 | 0.23% |
| 2025-07-23 | 21.90 | 22.08 | 0.19 | 0.87% | 21.90 | 22.25 | 34676 | 7660.84 | 0.28% |
| 2025-07-22 | 21.74 | 21.89 | 0.19 | 0.88% | 21.70 | 21.91 | 34990 | 7635.04 | 0.28% |
| 2025-07-21 | 21.73 | 21.70 | -0.04 | -0.18% | 21.56 | 21.75 | 25546 | 5532.19 | 0.20% |
| 2025-07-18 | 21.64 | 21.74 | 0.05 | 0.23% | 21.52 | 21.75 | 21336 | 4615.69 | 0.17% |
| 2025-07-17 | 21.38 | 21.69 | 0.33 | 1.54% | 21.33 | 21.77 | 39265 | 8483.89 | 0.31% |
| 2025-07-16 | 21.26 | 21.36 | 0.11 | 0.52% | 21.17 | 21.47 | 24620 | 5256.19 | 0.20% |
| 2025-07-15 | 21.45 | 21.25 | -0.09 | -0.42% | 21.10 | 21.45 | 30294 | 6441.33 | 0.24% |
| 2025-07-14 | 21.27 | 21.34 | 0.00 | 0.00% | 21.22 | 21.63 | 43543 | 9326.25 | 0.35% |
| 2025-07-11 | 21.25 | 21.34 | 0.09 | 0.42% | 21.24 | 21.48 | 37997 | 8122.22 | 0.30% |
| 2025-07-10 | 21.18 | 21.25 | 0.11 | 0.52% | 21.09 | 21.25 | 21978 | 4652.05 | 0.17% |
| 2025-07-09 | 21.13 | 21.14 | 0.02 | 0.09% | 21.01 | 21.25 | 26362 | 5575.44 | 0.21% |
| 2025-07-08 | 20.92 | 21.12 | 0.20 | 0.96% | 20.89 | 21.14 | 35924 | 7560.51 | 0.29% |
| 2025-07-07 | 21.24 | 20.92 | -0.26 | -1.23% | 20.89 | 21.27 | 36329 | 7652.69 | 0.29% |
| 2025-07-04 | 21.29 | 21.18 | -0.12 | -0.56% | 21.18 | 21.46 | 29716 | 6326.22 | 0.24% |
| 2025-07-03 | 21.35 | 21.30 | -0.05 | -0.23% | 21.24 | 21.46 | 22215 | 4737.60 | 0.18% |
| 2025-07-02 | 21.33 | 21.35 | -0.03 | -0.14% | 21.21 | 21.38 | 27321 | 5817.89 | 0.22% |
| 2025-07-01 | 21.15 | 21.38 | 0.22 | 1.04% | 21.03 | 21.39 | 28444 | 6047.83 | 0.23% |
| 2025-06-30 | 21.40 | 21.16 | -0.14 | -0.66% | 21.10 | 21.50 | 39458 | 8380.52 | 0.31% |
| 2025-06-27 | 21.28 | 21.30 | 0.02 | 0.09% | 21.20 | 21.52 | 34758 | 7429.42 | 0.28% |
| 2025-06-26 | 21.42 | 21.28 | -0.13 | -0.61% | 21.24 | 21.52 | 24942 | 5323.38 | 0.20% |
| 2025-06-25 | 21.32 | 21.41 | 0.18 | 0.85% | 21.17 | 21.45 | 22706 | 4840.26 | 0.18% |
| 2025-06-24 | 21.16 | 21.23 | 0.09 | 0.43% | 21.15 | 21.39 | 24908 | 5294.99 | 0.20% |
| 2025-06-23 | 21.45 | 21.14 | -0.36 | -1.67% | 21.10 | 21.49 | 20913 | 4430.78 | 0.17% |
| 2025-06-20 | 21.42 | 21.50 | 0.09 | 0.42% | 21.40 | 21.68 | 18457 | 3970.61 | 0.15% |
| 2025-06-19 | 21.57 | 21.41 | -0.14 | -0.65% | 21.38 | 21.72 | 16719 | 3593.02 | 0.13% |
| 2025-06-18 | 21.76 | 21.55 | -0.15 | -0.69% | 21.48 | 21.84 | 16347 | 3525.47 | 0.13% |
| 2025-06-17 | 21.90 | 21.70 | -0.21 | -0.96% | 21.65 | 22.16 | 24476 | 5348.60 | 0.19% |
| 2025-06-16 | 21.97 | 21.91 | -0.16 | -0.72% | 21.70 | 22.20 | 24188 | 5296.12 | 0.19% |
| 2025-06-13 | 22.23 | 22.07 | -0.31 | -1.39% | 21.96 | 22.39 | 35056 | 7749.36 | 0.28% |
| 2025-06-12 | 22.40 | 22.38 | 0.07 | 0.31% | 22.23 | 22.51 | 22203 | 4958.35 | 0.18% |
| 2025-06-11 | 22.47 | 22.31 | -0.17 | -0.76% | 22.20 | 22.55 | 26342 | 5902.72 | 0.21% |
| 2025-06-10 | 22.74 | 22.48 | -0.26 | -1.14% | 22.41 | 22.97 | 30469 | 6883.87 | 0.24% |
| 2025-06-09 | 22.60 | 22.74 | 0.14 | 0.62% | 22.50 | 23.08 | 36288 | 8284.68 | 0.29% |
| 2025-06-06 | 23.30 | 22.60 | -0.96 | -4.07% | 22.60 | 23.33 | 61563 | 14030.53 | 0.49% |
| 2025-06-05 | 25.02 | 24.92 | -0.08 | -0.32% | 24.68 | 25.15 | 47592 | 11855.18 | 0.38% |
| 2025-06-04 | 24.66 | 25.00 | 0.33 | 1.34% | 24.63 | 25.10 | 30641 | 7627.77 | 0.24% |
| 2025-06-03 | 24.40 | 24.67 | 0.22 | 0.90% | 24.10 | 24.76 | 30544 | 7495.32 | 0.24% |
| 2025-05-30 | 24.78 | 24.45 | -0.31 | -1.25% | 24.30 | 24.86 | 38291 | 9413.00 | 0.30% |
| 2025-05-29 | 24.81 | 24.76 | -0.18 | -0.72% | 24.60 | 25.00 | 29114 | 7223.47 | 0.23% |
| 2025-05-28 | 24.61 | 24.94 | 0.60 | 2.47% | 24.30 | 25.14 | 33841 | 8399.97 | 0.27% |
| 2025-05-27 | 24.31 | 24.34 | 0.05 | 0.21% | 24.20 | 24.65 | 20066 | 4906.98 | 0.16% |
| 2025-05-26 | 24.19 | 24.29 | 0.05 | 0.21% | 24.15 | 24.76 | 23903 | 5852.18 | 0.19% |
| 2025-05-23 | 24.57 | 24.24 | -0.28 | -1.14% | 24.20 | 24.93 | 20033 | 4901.46 | 0.16% |
| 2025-05-22 | 24.72 | 24.52 | -0.17 | -0.69% | 24.35 | 24.97 | 21870 | 5373.21 | 0.17% |
| 2025-05-21 | 24.35 | 24.69 | 0.36 | 1.48% | 24.35 | 24.96 | 28859 | 7134.80 | 0.23% |
| 2025-05-20 | 24.32 | 24.33 | 0.01 | 0.04% | 24.17 | 24.58 | 22394 | 5465.35 | 0.18% |
| 2025-05-19 | 23.88 | 24.32 | 0.50 | 2.10% | 23.69 | 24.39 | 29167 | 7037.48 | 0.23% |
| 2025-05-16 | 23.89 | 23.82 | -0.12 | -0.50% | 23.50 | 23.89 | 23173 | 5493.23 | 0.18% |
| 2025-05-15 | 23.87 | 23.94 | -0.01 | -0.04% | 23.74 | 24.07 | 20503 | 4899.34 | 0.16% |
| 2025-05-14 | 24.36 | 23.95 | -0.35 | -1.44% | 23.80 | 24.40 | 30732 | 7378.66 | 0.24% |
| 2025-05-13 | 24.50 | 24.30 | -0.07 | -0.29% | 24.17 | 24.60 | 18200 | 4427.45 | 0.14% |
| 2025-05-12 | 24.66 | 24.37 | -0.30 | -1.22% | 24.28 | 24.66 | 27572 | 6728.86 | 0.22% |
| 2025-05-09 | 24.11 | 24.67 | 0.56 | 2.32% | 24.01 | 24.77 | 36171 | 8883.18 | 0.29% |
| 2025-05-08 | 24.56 | 24.11 | -0.62 | -2.51% | 24.08 | 24.58 | 37077 | 9001.38 | 0.29% |
| 2025-05-07 | 23.98 | 24.73 | 0.88 | 3.69% | 23.91 | 24.95 | 56162 | 13748.90 | 0.45% |
| 2025-05-06 | 24.29 | 23.85 | -0.43 | -1.77% | 23.77 | 24.48 | 49512 | 11866.04 | 0.39% |
| 2025-04-30 | 24.99 | 24.28 | -0.69 | -2.76% | 24.23 | 25.08 | 37153 | 9122.83 | 0.29% |
| 2025-04-29 | 25.22 | 24.97 | -0.34 | -1.34% | 24.75 | 25.67 | 68974 | 17251.70 | 0.55% |
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。
