| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.80 | 14.42 | -0.38 | -2.57% | 14.42 | 14.81 | 26704 | 3909.65 | 0.67% |
| 2025-12-17 | 14.32 | 14.80 | 0.32 | 2.21% | 14.32 | 14.95 | 40177 | 5911.26 | 1.00% |
| 2025-12-16 | 14.41 | 14.48 | 0.11 | 0.77% | 14.28 | 14.79 | 46773 | 6785.67 | 1.17% |
| 2025-12-15 | 14.28 | 14.37 | 0.22 | 1.55% | 14.20 | 14.55 | 23497 | 3383.33 | 0.59% |
| 2025-12-12 | 14.02 | 14.15 | 0.15 | 1.07% | 13.95 | 14.32 | 22752 | 3226.49 | 0.57% |
| 2025-12-11 | 14.35 | 14.00 | -0.26 | -1.82% | 14.00 | 14.35 | 17779 | 2516.73 | 0.44% |
| 2025-12-10 | 14.22 | 14.26 | 0.00 | 0.00% | 14.19 | 14.44 | 17363 | 2482.58 | 0.43% |
| 2025-12-09 | 14.18 | 14.26 | 0.04 | 0.28% | 14.08 | 14.36 | 22168 | 3155.46 | 0.55% |
| 2025-12-08 | 14.64 | 14.22 | -0.40 | -2.74% | 14.15 | 14.66 | 38187 | 5470.17 | 0.95% |
| 2025-12-05 | 14.75 | 14.62 | -0.14 | -0.95% | 14.45 | 14.75 | 16269 | 2369.77 | 0.41% |
| 2025-12-04 | 15.03 | 14.76 | -0.28 | -1.86% | 14.71 | 15.03 | 18182 | 2696.05 | 0.45% |
| 2025-12-03 | 15.10 | 15.04 | 0.02 | 0.13% | 14.92 | 15.23 | 15893 | 2387.09 | 0.40% |
| 2025-12-02 | 15.22 | 15.02 | -0.07 | -0.46% | 14.87 | 15.22 | 12065 | 1808.90 | 0.30% |
| 2025-12-01 | 15.05 | 15.09 | 0.08 | 0.53% | 14.98 | 15.48 | 27517 | 4189.49 | 0.69% |
| 2025-11-28 | 14.70 | 15.01 | 0.30 | 2.04% | 14.61 | 15.12 | 20633 | 3074.48 | 0.52% |
| 2025-11-27 | 14.79 | 14.71 | -0.09 | -0.61% | 14.68 | 14.94 | 14966 | 2217.02 | 0.37% |
| 2025-11-26 | 14.91 | 14.80 | -0.13 | -0.87% | 14.72 | 15.09 | 22701 | 3379.87 | 0.57% |
| 2025-11-25 | 15.24 | 14.93 | -0.24 | -1.58% | 14.82 | 15.29 | 28144 | 4216.79 | 0.70% |
| 2025-11-24 | 14.85 | 15.17 | 0.47 | 3.20% | 14.71 | 15.36 | 42125 | 6349.24 | 1.05% |
| 2025-11-21 | 15.05 | 14.70 | -0.25 | -1.67% | 14.49 | 15.15 | 24003 | 3551.77 | 0.60% |
| 2025-11-20 | 15.40 | 14.95 | -0.35 | -2.29% | 14.83 | 15.40 | 21187 | 3182.14 | 0.53% |
| 2025-11-19 | 15.29 | 15.30 | 0.12 | 0.79% | 15.11 | 15.49 | 29026 | 4454.06 | 0.73% |
| 2025-11-18 | 15.28 | 15.18 | -0.41 | -2.63% | 14.85 | 15.45 | 43243 | 6541.39 | 1.08% |
| 2025-11-17 | 15.91 | 15.59 | -0.38 | -2.38% | 15.51 | 15.97 | 44995 | 7049.72 | 1.12% |
| 2025-11-14 | 16.21 | 15.97 | -0.32 | -1.96% | 15.96 | 16.51 | 26884 | 4332.21 | 0.67% |
| 2025-11-13 | 16.31 | 16.29 | 0.06 | 0.37% | 16.00 | 16.45 | 40459 | 6548.43 | 1.01% |
| 2025-11-12 | 16.40 | 16.23 | -0.07 | -0.43% | 16.11 | 16.87 | 47619 | 7846.87 | 1.19% |
| 2025-11-11 | 16.12 | 16.30 | 0.14 | 0.87% | 15.91 | 16.40 | 48776 | 7900.53 | 1.22% |
| 2025-11-10 | 15.24 | 16.16 | 0.92 | 6.04% | 15.10 | 16.26 | 73763 | 11706.07 | 1.84% |
| 2025-11-07 | 15.46 | 15.24 | -0.21 | -1.36% | 15.18 | 15.54 | 29597 | 4522.51 | 0.74% |
| 2025-11-06 | 15.69 | 15.45 | -0.10 | -0.64% | 15.34 | 15.69 | 36015 | 5569.07 | 0.90% |
| 2025-11-05 | 15.60 | 15.55 | -0.04 | -0.26% | 15.36 | 16.09 | 45497 | 7111.28 | 1.14% |
| 2025-11-04 | 16.00 | 15.59 | -0.58 | -3.59% | 15.50 | 16.17 | 54634 | 8587.36 | 1.37% |
| 2025-11-03 | 15.00 | 16.17 | 1.05 | 6.94% | 14.95 | 16.41 | 87555 | 13782.89 | 2.19% |
| 2025-10-31 | 14.95 | 15.12 | 0.46 | 3.14% | 14.87 | 15.27 | 53903 | 8116.22 | 1.35% |
| 2025-10-30 | 14.84 | 14.66 | 0.27 | 1.88% | 14.66 | 15.59 | 84741 | 12750.75 | 2.12% |
| 2025-10-29 | 14.42 | 14.39 | -0.12 | -0.83% | 14.12 | 14.52 | 15035 | 2144.64 | 0.38% |
| 2025-10-28 | 14.42 | 14.51 | 0.01 | 0.07% | 14.34 | 14.55 | 17182 | 2488.59 | 0.43% |
| 2025-10-27 | 14.09 | 14.50 | 0.37 | 2.62% | 14.06 | 14.75 | 30660 | 4430.08 | 0.77% |
| 2025-10-24 | 14.28 | 14.13 | -0.09 | -0.63% | 14.10 | 14.37 | 11816 | 1677.49 | 0.30% |
| 2025-10-23 | 14.04 | 14.22 | 0.12 | 0.85% | 14.04 | 14.25 | 13388 | 1896.26 | 0.33% |
| 2025-10-22 | 14.15 | 14.10 | -0.07 | -0.49% | 14.03 | 14.26 | 12074 | 1709.23 | 0.30% |
| 2025-10-21 | 14.17 | 14.17 | 0.07 | 0.50% | 13.90 | 14.18 | 19255 | 2707.08 | 0.48% |
| 2025-10-20 | 14.45 | 14.10 | -0.36 | -2.49% | 14.03 | 14.53 | 28857 | 4089.96 | 0.72% |
| 2025-10-17 | 14.50 | 14.46 | -0.05 | -0.34% | 14.40 | 14.76 | 36953 | 5395.28 | 0.92% |
| 2025-10-16 | 14.75 | 14.51 | -0.23 | -1.56% | 14.50 | 14.75 | 24605 | 3591.15 | 0.62% |
| 2025-10-15 | 14.48 | 14.74 | 0.40 | 2.79% | 14.28 | 14.90 | 44814 | 6570.66 | 1.12% |
| 2025-10-14 | 14.39 | 14.34 | -0.02 | -0.14% | 14.27 | 14.47 | 16012 | 2302.63 | 0.40% |
| 2025-10-13 | 14.31 | 14.36 | -0.18 | -1.24% | 14.10 | 14.46 | 25556 | 3647.94 | 0.64% |
| 2025-10-10 | 14.31 | 14.54 | 0.23 | 1.61% | 14.15 | 14.85 | 35466 | 5146.01 | 0.89% |
| 2025-10-09 | 14.38 | 14.31 | -0.16 | -1.11% | 14.11 | 14.58 | 19338 | 2756.51 | 0.48% |
| 2025-09-30 | 14.40 | 14.47 | 0.04 | 0.28% | 14.24 | 14.51 | 18895 | 2722.65 | 0.47% |
| 2025-09-29 | 14.20 | 14.43 | 0.23 | 1.62% | 13.89 | 14.45 | 34578 | 4931.37 | 0.86% |
| 2025-09-26 | 14.21 | 14.20 | -0.02 | -0.14% | 14.01 | 14.37 | 18833 | 2677.82 | 0.47% |
| 2025-09-25 | 14.46 | 14.22 | -0.26 | -1.80% | 14.19 | 14.50 | 20825 | 2982.95 | 0.52% |
| 2025-09-24 | 13.96 | 14.48 | 0.34 | 2.40% | 13.96 | 14.55 | 38959 | 5600.79 | 0.97% |
| 2025-09-23 | 13.98 | 14.14 | 0.15 | 1.07% | 13.70 | 14.14 | 38382 | 5350.00 | 0.96% |
| 2025-09-22 | 14.00 | 13.99 | -0.06 | -0.43% | 13.63 | 14.18 | 48057 | 6663.73 | 1.20% |
| 2025-09-19 | 14.11 | 14.05 | -0.14 | -0.99% | 13.91 | 14.20 | 41283 | 5784.21 | 1.03% |
| 2025-09-18 | 14.18 | 14.19 | -0.10 | -0.70% | 14.00 | 14.29 | 36405 | 5140.16 | 0.91% |
| 2025-09-17 | 14.35 | 14.29 | -0.11 | -0.76% | 14.13 | 14.40 | 23381 | 3333.00 | 0.58% |
| 2025-09-16 | 14.46 | 14.40 | -0.09 | -0.62% | 14.25 | 14.63 | 28470 | 4099.67 | 0.71% |
| 2025-09-15 | 14.04 | 14.49 | 0.51 | 3.65% | 13.96 | 14.68 | 47062 | 6780.53 | 1.18% |
| 2025-09-12 | 14.18 | 13.98 | -0.16 | -1.13% | 13.93 | 14.26 | 30634 | 4289.94 | 0.77% |
| 2025-09-11 | 14.06 | 14.14 | 0.13 | 0.93% | 13.81 | 14.26 | 37732 | 5302.46 | 0.94% |
| 2025-09-10 | 13.97 | 14.01 | 0.05 | 0.36% | 13.96 | 14.30 | 63706 | 9005.30 | 1.59% |
| 2025-09-09 | 14.47 | 14.10 | -0.47 | -3.23% | 14.05 | 14.65 | 61731 | 8783.83 | 1.54% |
| 2025-09-08 | 14.28 | 14.57 | 0.17 | 1.18% | 14.28 | 14.63 | 34306 | 4968.41 | 0.86% |
| 2025-09-05 | 14.31 | 14.40 | -0.07 | -0.48% | 14.02 | 14.49 | 63360 | 9052.31 | 1.58% |
| 2025-09-04 | 14.39 | 14.47 | 0.27 | 1.90% | 14.07 | 14.66 | 74706 | 10769.35 | 1.87% |
| 2025-09-03 | 14.33 | 14.20 | -0.04 | -0.28% | 14.17 | 14.68 | 42550 | 6124.01 | 1.06% |
| 2025-09-02 | 14.53 | 14.24 | -0.31 | -2.13% | 14.11 | 14.59 | 44686 | 6387.56 | 1.12% |
| 2025-09-01 | 14.96 | 14.55 | -0.04 | -0.27% | 14.45 | 15.03 | 62013 | 9111.84 | 1.55% |
| 2025-08-29 | 13.82 | 14.59 | 0.83 | 6.03% | 13.64 | 14.73 | 73608 | 10556.82 | 1.84% |
| 2025-08-28 | 13.74 | 13.76 | 0.15 | 1.10% | 13.49 | 13.93 | 31136 | 4268.07 | 0.78% |
| 2025-08-27 | 13.92 | 13.61 | -0.24 | -1.73% | 13.61 | 13.92 | 26182 | 3605.57 | 0.65% |
| 2025-08-26 | 13.71 | 13.85 | 0.05 | 0.36% | 13.71 | 13.97 | 23987 | 3327.37 | 0.60% |
| 2025-08-25 | 13.69 | 13.80 | 0.13 | 0.95% | 13.60 | 13.92 | 31523 | 4330.47 | 0.79% |
| 2025-08-22 | 13.65 | 13.67 | 0.04 | 0.29% | 13.48 | 13.68 | 27996 | 3802.50 | 0.70% |
| 2025-08-21 | 13.78 | 13.63 | -0.15 | -1.09% | 13.51 | 13.78 | 49363 | 6751.42 | 1.23% |
宝立食品(603170)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。
