| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 29.99 | 29.51 | -0.10 | -0.34% | 29.30 | 30.19 | 43065 | 12792.76 | 0.34% |
| 2026-03-25 | 29.37 | 29.61 | 0.36 | 1.23% | 29.37 | 30.62 | 56239 | 16819.32 | 0.45% |
| 2026-03-24 | 29.24 | 29.25 | 0.41 | 1.42% | 28.80 | 29.48 | 49024 | 14315.19 | 0.39% |
| 2026-03-23 | 30.00 | 28.84 | -1.95 | -6.33% | 28.50 | 30.39 | 104909 | 30778.02 | 0.83% |
| 2026-03-20 | 32.17 | 30.79 | -1.38 | -4.29% | 30.70 | 32.36 | 92943 | 29298.15 | 0.74% |
| 2026-03-19 | 31.20 | 32.17 | 0.44 | 1.39% | 30.90 | 32.70 | 119852 | 38374.37 | 0.95% |
| 2026-03-18 | 31.12 | 31.73 | 0.69 | 2.22% | 31.12 | 31.99 | 85077 | 26888.17 | 0.68% |
| 2026-03-17 | 30.35 | 31.04 | 0.58 | 1.90% | 30.16 | 32.30 | 117001 | 36779.60 | 0.93% |
| 2026-03-16 | 30.60 | 30.46 | -0.14 | -0.46% | 29.74 | 30.67 | 67235 | 20227.54 | 0.53% |
| 2026-03-13 | 31.36 | 30.60 | -0.76 | -2.42% | 30.01 | 31.51 | 76126 | 23408.03 | 0.60% |
| 2026-03-12 | 30.98 | 31.36 | 0.56 | 1.82% | 30.69 | 31.65 | 80744 | 25192.08 | 0.64% |
| 2026-03-11 | 31.07 | 30.80 | -0.22 | -0.71% | 30.80 | 31.65 | 72683 | 22644.69 | 0.58% |
| 2026-03-10 | 30.35 | 31.02 | 0.97 | 3.23% | 30.14 | 31.25 | 75644 | 23329.93 | 0.60% |
| 2026-03-09 | 30.73 | 30.05 | -1.21 | -3.87% | 29.63 | 31.19 | 87157 | 26201.59 | 0.69% |
| 2026-03-06 | 29.82 | 31.26 | 1.36 | 4.55% | 29.52 | 31.48 | 72401 | 22296.74 | 0.57% |
| 2026-03-05 | 30.59 | 29.90 | -0.10 | -0.33% | 29.66 | 30.59 | 43452 | 13037.54 | 0.34% |
| 2026-03-04 | 29.62 | 30.00 | 0.04 | 0.13% | 29.60 | 30.70 | 54853 | 16433.34 | 0.44% |
| 2026-03-03 | 30.70 | 29.96 | -0.92 | -2.98% | 29.75 | 31.11 | 65157 | 19755.99 | 0.52% |
| 2026-03-02 | 29.93 | 30.88 | 0.55 | 1.81% | 29.93 | 31.60 | 74006 | 22901.72 | 0.59% |
| 2026-02-27 | 30.05 | 30.33 | 0.10 | 0.33% | 29.86 | 30.60 | 51347 | 15519.86 | 0.41% |
| 2026-02-26 | 29.90 | 30.23 | 0.33 | 1.10% | 29.71 | 30.71 | 64483 | 19447.94 | 0.51% |
| 2026-02-25 | 29.75 | 29.90 | 0.14 | 0.47% | 29.40 | 30.26 | 61139 | 18282.50 | 0.49% |
| 2026-02-24 | 31.77 | 29.76 | -1.66 | -5.28% | 29.54 | 31.98 | 135279 | 40617.02 | 1.07% |
| 2026-02-13 | 30.80 | 31.42 | 0.72 | 2.35% | 30.12 | 32.76 | 154420 | 48907.21 | 1.23% |
| 2026-02-12 | 30.52 | 30.70 | 0.35 | 1.15% | 30.32 | 30.85 | 50740 | 15527.91 | 0.40% |
| 2026-02-11 | 30.39 | 30.35 | 0.14 | 0.46% | 30.21 | 30.75 | 44237 | 13485.27 | 0.35% |
| 2026-02-10 | 30.36 | 30.21 | -0.25 | -0.82% | 29.95 | 30.46 | 33862 | 10217.36 | 0.27% |
| 2026-02-09 | 30.44 | 30.46 | 0.21 | 0.69% | 30.33 | 30.83 | 48195 | 14687.91 | 0.38% |
| 2026-02-06 | 30.10 | 30.25 | -0.15 | -0.49% | 29.92 | 30.76 | 53932 | 16392.23 | 0.43% |
| 2026-02-05 | 30.36 | 30.40 | -0.09 | -0.30% | 30.03 | 30.66 | 51063 | 15502.55 | 0.41% |
| 2026-02-04 | 30.35 | 30.49 | 0.13 | 0.43% | 29.91 | 30.56 | 52153 | 15798.92 | 0.41% |
| 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% |
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。
