| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 23.58 | 24.20 | 0.39 | 1.64% | 23.18 | 24.20 | 67507 | 16014.37 | 0.54% |
| 2025-04-08 | 22.89 | 23.81 | 0.84 | 3.66% | 22.77 | 23.94 | 70878 | 16630.78 | 0.56% |
| 2025-04-07 | 22.28 | 22.97 | -0.55 | -2.34% | 22.24 | 23.71 | 67824 | 15483.17 | 0.54% |
| 2025-04-03 | 22.96 | 23.52 | 0.28 | 1.20% | 22.95 | 23.65 | 29526 | 6901.94 | 0.23% |
| 2025-04-02 | 23.00 | 23.24 | 0.24 | 1.04% | 22.82 | 23.26 | 30723 | 7101.65 | 0.24% |
| 2025-04-01 | 22.54 | 23.00 | 0.49 | 2.18% | 22.45 | 23.12 | 33403 | 7645.96 | 0.27% |
| 2025-03-31 | 22.31 | 22.51 | 0.15 | 0.67% | 22.22 | 22.99 | 33472 | 7603.95 | 0.27% |
| 2025-03-28 | 22.66 | 22.36 | -0.43 | -1.89% | 22.30 | 23.03 | 45233 | 10257.67 | 0.36% |
| 2025-03-27 | 22.40 | 22.79 | 0.39 | 1.74% | 22.28 | 22.83 | 35595 | 8054.95 | 0.28% |
| 2025-03-26 | 22.32 | 22.40 | 0.03 | 0.13% | 21.91 | 22.41 | 32953 | 7323.92 | 0.26% |
| 2025-03-25 | 22.03 | 22.37 | 0.23 | 1.04% | 21.86 | 22.39 | 34687 | 7692.82 | 0.28% |
| 2025-03-24 | 21.68 | 22.14 | 0.62 | 2.88% | 21.51 | 22.19 | 50663 | 11124.96 | 0.40% |
| 2025-03-21 | 21.51 | 21.52 | 0.10 | 0.47% | 21.32 | 21.68 | 21206 | 4561.87 | 0.17% |
| 2025-03-20 | 21.61 | 21.42 | -0.30 | -1.38% | 21.41 | 21.79 | 19285 | 4154.69 | 0.15% |
| 2025-03-19 | 21.57 | 21.72 | 0.14 | 0.65% | 21.49 | 21.79 | 20201 | 4366.94 | 0.16% |
| 2025-03-18 | 21.70 | 21.58 | -0.11 | -0.51% | 21.48 | 21.83 | 20744 | 4475.29 | 0.16% |
| 2025-03-17 | 21.77 | 21.69 | -0.06 | -0.28% | 21.69 | 22.06 | 34446 | 7538.16 | 0.27% |
| 2025-03-14 | 21.06 | 21.75 | 0.65 | 3.08% | 21.05 | 21.81 | 49522 | 10684.66 | 0.39% |
| 2025-03-13 | 21.05 | 21.10 | 0.10 | 0.48% | 20.97 | 21.25 | 19896 | 4197.83 | 0.16% |
| 2025-03-12 | 21.16 | 21.00 | -0.16 | -0.76% | 20.95 | 21.20 | 15520 | 3266.27 | 0.12% |
| 2025-03-11 | 20.65 | 21.16 | 0.39 | 1.88% | 20.63 | 21.16 | 19997 | 4186.43 | 0.16% |
| 2025-03-10 | 20.91 | 20.77 | -0.15 | -0.72% | 20.70 | 20.91 | 15867 | 3295.99 | 0.13% |
| 2025-03-07 | 20.92 | 20.92 | 0.02 | 0.10% | 20.81 | 21.03 | 15426 | 3225.90 | 0.12% |
| 2025-03-06 | 20.93 | 20.90 | -0.03 | -0.14% | 20.83 | 21.07 | 19471 | 4078.12 | 0.15% |
| 2025-03-05 | 21.00 | 20.93 | -0.05 | -0.24% | 20.67 | 21.09 | 19870 | 4138.57 | 0.16% |
| 2025-03-04 | 21.13 | 20.98 | -0.25 | -1.18% | 20.98 | 21.30 | 19326 | 4080.66 | 0.15% |
| 2025-03-03 | 21.26 | 21.23 | 0.16 | 0.76% | 21.18 | 21.49 | 36430 | 7757.16 | 0.29% |
| 2025-02-28 | 21.15 | 21.07 | -0.08 | -0.38% | 20.93 | 21.34 | 30783 | 6497.15 | 0.24% |
| 2025-02-27 | 20.75 | 21.15 | 0.41 | 1.98% | 20.75 | 21.15 | 38354 | 8057.86 | 0.30% |
| 2025-02-26 | 20.47 | 20.74 | 0.28 | 1.37% | 20.43 | 20.88 | 21954 | 4538.84 | 0.17% |
| 2025-02-25 | 20.60 | 20.46 | -0.17 | -0.82% | 20.45 | 20.74 | 23743 | 4885.87 | 0.19% |
| 2025-02-24 | 20.85 | 20.63 | -0.20 | -0.96% | 20.61 | 20.95 | 25095 | 5207.08 | 0.20% |
| 2025-02-21 | 20.70 | 20.83 | 0.09 | 0.43% | 20.55 | 20.83 | 19222 | 3981.13 | 0.15% |
| 2025-02-20 | 20.68 | 20.74 | 0.04 | 0.19% | 20.58 | 20.83 | 21743 | 4501.00 | 0.17% |
| 2025-02-19 | 20.60 | 20.70 | -0.03 | -0.14% | 20.58 | 20.83 | 20727 | 4289.75 | 0.16% |
| 2025-02-18 | 20.78 | 20.73 | -0.05 | -0.24% | 20.67 | 20.95 | 19354 | 4025.75 | 0.15% |
| 2025-02-17 | 21.00 | 20.78 | -0.22 | -1.05% | 20.71 | 21.08 | 28004 | 5823.98 | 0.22% |
| 2025-02-14 | 21.25 | 21.00 | -0.27 | -1.27% | 20.90 | 21.27 | 42501 | 8940.61 | 0.34% |
| 2025-02-13 | 21.35 | 21.27 | -0.07 | -0.33% | 21.23 | 21.44 | 25531 | 5444.54 | 0.20% |
| 2025-02-12 | 21.29 | 21.34 | 0.01 | 0.05% | 21.18 | 21.40 | 18838 | 4008.82 | 0.15% |
| 2025-02-11 | 21.26 | 21.33 | 0.07 | 0.33% | 21.15 | 21.39 | 23359 | 4968.84 | 0.19% |
| 2025-02-10 | 21.35 | 21.26 | -0.03 | -0.14% | 21.13 | 21.40 | 25568 | 5434.26 | 0.20% |
| 2025-02-07 | 21.19 | 21.29 | 0.04 | 0.19% | 21.18 | 21.55 | 33437 | 7133.96 | 0.27% |
| 2025-02-06 | 21.35 | 21.25 | -0.17 | -0.79% | 21.15 | 21.60 | 34590 | 7363.87 | 0.27% |
| 2025-02-05 | 22.25 | 21.42 | -0.60 | -2.72% | 21.40 | 22.35 | 35990 | 7784.50 | 0.29% |
| 2025-01-27 | 22.07 | 22.02 | -0.05 | -0.23% | 21.97 | 22.48 | 32596 | 7235.61 | 0.26% |
| 2025-01-24 | 21.37 | 22.07 | 0.66 | 3.08% | 21.33 | 22.37 | 42818 | 9384.03 | 0.34% |
| 2025-01-23 | 21.41 | 21.41 | 0.02 | 0.09% | 21.31 | 22.16 | 37293 | 8108.16 | 0.30% |
| 2025-01-22 | 21.49 | 21.39 | 0.03 | 0.14% | 21.08 | 21.49 | 18531 | 3938.20 | 0.15% |
| 2025-01-21 | 21.49 | 21.36 | -0.03 | -0.14% | 21.13 | 21.53 | 16187 | 3449.48 | 0.13% |
| 2025-01-20 | 21.52 | 21.39 | 0.06 | 0.28% | 21.33 | 21.65 | 18716 | 4026.40 | 0.15% |
| 2025-01-17 | 21.10 | 21.33 | 0.15 | 0.71% | 21.09 | 21.47 | 18452 | 3928.81 | 0.15% |
| 2025-01-16 | 21.69 | 21.18 | -0.22 | -1.03% | 21.15 | 21.69 | 26172 | 5593.29 | 0.21% |
| 2025-01-15 | 21.53 | 21.40 | -0.36 | -1.65% | 21.39 | 21.79 | 32539 | 7003.17 | 0.26% |
| 2025-01-14 | 21.62 | 21.76 | 0.07 | 0.32% | 21.28 | 21.88 | 37099 | 8032.50 | 0.29% |
| 2025-01-13 | 21.56 | 21.69 | -0.01 | -0.05% | 21.37 | 21.84 | 24515 | 5292.02 | 0.19% |
| 2025-01-10 | 22.32 | 21.70 | -0.57 | -2.56% | 21.69 | 22.39 | 24224 | 5320.12 | 0.19% |
| 2025-01-09 | 22.95 | 22.27 | -0.68 | -2.96% | 22.25 | 22.95 | 29769 | 6688.06 | 0.24% |
| 2025-01-08 | 22.07 | 22.95 | 0.80 | 3.61% | 22.07 | 23.06 | 48514 | 10984.38 | 0.38% |
| 2025-01-07 | 22.55 | 22.15 | -0.33 | -1.47% | 22.07 | 22.66 | 28473 | 6349.46 | 0.23% |
| 2025-01-06 | 22.60 | 22.48 | -0.17 | -0.75% | 22.05 | 22.76 | 40376 | 9076.71 | 0.32% |
| 2025-01-03 | 22.67 | 22.65 | -0.10 | -0.44% | 22.62 | 23.25 | 52396 | 11988.55 | 0.42% |
| 2025-01-02 | 22.78 | 22.75 | -0.09 | -0.39% | 22.64 | 23.38 | 70623 | 16302.52 | 0.56% |
| 2024-12-31 | 22.76 | 22.84 | 0.12 | 0.53% | 22.76 | 23.15 | 39788 | 9127.12 | 0.31% |
| 2024-12-30 | 22.72 | 22.72 | 0.01 | 0.04% | 22.61 | 22.92 | 25289 | 5760.72 | 0.20% |
| 2024-12-27 | 22.60 | 22.71 | 0.06 | 0.26% | 22.48 | 22.87 | 27895 | 6343.85 | 0.22% |
| 2024-12-26 | 22.90 | 22.65 | -0.33 | -1.44% | 22.56 | 23.18 | 32610 | 7436.09 | 0.26% |
| 2024-12-25 | 22.70 | 22.98 | 0.21 | 0.92% | 22.51 | 23.00 | 31925 | 7278.75 | 0.25% |
| 2024-12-24 | 22.31 | 22.77 | 0.42 | 1.88% | 22.25 | 22.84 | 29348 | 6625.55 | 0.23% |
| 2024-12-23 | 22.65 | 22.35 | -0.30 | -1.32% | 22.32 | 22.82 | 33584 | 7560.00 | 0.27% |
| 2024-12-20 | 22.46 | 22.65 | 0.16 | 0.71% | 22.46 | 23.30 | 45009 | 10299.92 | 0.36% |
| 2024-12-19 | 22.40 | 22.49 | -0.17 | -0.75% | 22.21 | 22.95 | 34125 | 7694.69 | 0.27% |
| 2024-12-18 | 22.62 | 22.66 | 0.22 | 0.98% | 22.35 | 22.76 | 37369 | 8447.02 | 0.30% |
| 2024-12-17 | 22.25 | 22.44 | 0.15 | 0.67% | 22.02 | 22.55 | 44922 | 10040.09 | 0.35% |
| 2024-12-16 | 22.81 | 22.29 | -0.41 | -1.81% | 22.19 | 22.92 | 52615 | 11810.73 | 0.42% |
| 2024-12-13 | 23.46 | 22.70 | -0.77 | -3.28% | 22.60 | 23.47 | 103379 | 23657.91 | 0.82% |
| 2024-12-12 | 22.56 | 23.47 | 1.12 | 5.01% | 22.21 | 23.66 | 107208 | 24741.48 | 0.85% |
| 2024-12-11 | 21.67 | 22.35 | 0.56 | 2.57% | 21.60 | 22.40 | 52646 | 11694.73 | 0.42% |
| 2024-12-10 | 21.92 | 21.79 | 0.38 | 1.77% | 21.75 | 22.35 | 69512 | 15308.56 | 0.55% |
| 2024-12-09 | 21.37 | 21.41 | 0.03 | 0.14% | 21.22 | 21.53 | 31228 | 6686.39 | 0.25% |
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。
