| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 30.15 | 34.42 | 3.13 | 10.00% | 30.15 | 34.42 | 377665 | 125487.02 | 3.00% |
| 2025-10-09 | 30.12 | 31.29 | 1.82 | 6.18% | 29.61 | 32.42 | 328093 | 104220.12 | 2.60% |
| 2025-09-30 | 29.25 | 29.47 | -0.83 | -2.74% | 28.63 | 32.59 | 329181 | 99630.56 | 2.61% |
| 2025-09-29 | 30.09 | 30.30 | 2.16 | 7.68% | 27.88 | 30.95 | 446185 | 133718.62 | 3.54% |
| 2025-09-26 | 28.14 | 28.14 | 2.56 | 10.01% | 27.77 | 28.14 | 152169 | 42805.90 | 1.21% |
| 2025-09-25 | 24.40 | 25.58 | 2.33 | 10.02% | 24.30 | 25.58 | 99964 | 25395.17 | 0.79% |
| 2025-09-24 | 21.22 | 23.25 | 2.11 | 9.98% | 21.07 | 23.25 | 141044 | 31842.68 | 1.12% |
| 2025-09-23 | 21.11 | 21.14 | 0.03 | 0.14% | 20.83 | 21.27 | 31469 | 6617.46 | 0.25% |
| 2025-09-22 | 21.27 | 21.11 | -0.13 | -0.61% | 21.06 | 21.50 | 22795 | 4835.54 | 0.18% |
| 2025-09-19 | 21.01 | 21.24 | 0.17 | 0.81% | 20.98 | 21.29 | 21654 | 4577.59 | 0.17% |
| 2025-09-18 | 21.35 | 21.07 | -0.27 | -1.27% | 20.99 | 21.44 | 39480 | 8364.08 | 0.31% |
| 2025-09-17 | 21.21 | 21.34 | 0.11 | 0.52% | 21.11 | 21.40 | 28507 | 6057.26 | 0.23% |
| 2025-09-16 | 21.30 | 21.23 | -0.06 | -0.28% | 21.21 | 21.39 | 19690 | 4189.01 | 0.16% |
| 2025-09-15 | 21.48 | 21.29 | -0.28 | -1.30% | 21.26 | 21.48 | 31024 | 6617.17 | 0.25% |
| 2025-09-12 | 22.40 | 22.07 | -0.33 | -1.47% | 22.06 | 22.54 | 36161 | 8024.48 | 0.29% |
| 2025-09-11 | 22.02 | 22.40 | 0.40 | 1.82% | 21.88 | 22.43 | 41290 | 9157.19 | 0.33% |
| 2025-09-10 | 22.21 | 22.00 | -0.18 | -0.81% | 21.99 | 22.29 | 25563 | 5652.34 | 0.20% |
| 2025-09-09 | 22.30 | 22.18 | -0.12 | -0.54% | 22.06 | 22.50 | 28395 | 6304.51 | 0.23% |
| 2025-09-08 | 21.91 | 22.30 | 0.40 | 1.83% | 21.87 | 22.47 | 53229 | 11799.57 | 0.42% |
| 2025-09-05 | 21.61 | 21.90 | 0.33 | 1.53% | 21.46 | 21.92 | 39107 | 8492.20 | 0.31% |
| 2025-09-04 | 21.51 | 21.57 | -0.02 | -0.09% | 21.42 | 21.69 | 39961 | 8608.27 | 0.32% |
| 2025-09-03 | 21.77 | 21.59 | -0.11 | -0.51% | 21.37 | 21.82 | 33875 | 7300.22 | 0.27% |
| 2025-09-02 | 21.78 | 21.70 | -0.18 | -0.82% | 21.61 | 22.00 | 37552 | 8179.94 | 0.30% |
| 2025-09-01 | 21.56 | 21.88 | 0.52 | 2.43% | 21.36 | 21.88 | 55708 | 12046.53 | 0.44% |
| 2025-08-29 | 21.38 | 21.36 | 0.01 | 0.05% | 21.28 | 21.65 | 46555 | 9992.58 | 0.37% |
| 2025-08-28 | 21.42 | 21.35 | -0.07 | -0.33% | 21.14 | 21.56 | 40483 | 8629.65 | 0.32% |
| 2025-08-27 | 21.49 | 21.42 | -0.04 | -0.19% | 21.40 | 21.77 | 51471 | 11096.61 | 0.41% |
| 2025-08-26 | 22.04 | 21.46 | -0.57 | -2.59% | 21.46 | 22.15 | 102277 | 22194.77 | 0.81% |
| 2025-08-25 | 22.09 | 22.03 | -0.07 | -0.32% | 21.80 | 22.16 | 40329 | 8881.35 | 0.32% |
| 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% |
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。
