| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.69 | 12.85 | 0.19 | 1.50% | 12.60 | 12.94 | 19713 | 2525.07 | 0.49% |
| 2026-03-24 | 12.50 | 12.66 | 0.37 | 3.01% | 12.29 | 12.66 | 19579 | 2444.39 | 0.49% |
| 2026-03-23 | 13.00 | 12.29 | -0.74 | -5.68% | 12.23 | 13.02 | 42633 | 5340.89 | 1.07% |
| 2026-03-20 | 13.21 | 13.03 | -0.18 | -1.36% | 13.03 | 13.33 | 20447 | 2693.32 | 0.51% |
| 2026-03-19 | 13.35 | 13.21 | -0.23 | -1.71% | 13.18 | 13.45 | 17547 | 2331.95 | 0.44% |
| 2026-03-18 | 13.54 | 13.44 | -0.10 | -0.74% | 13.30 | 13.58 | 19067 | 2555.57 | 0.48% |
| 2026-03-17 | 13.68 | 13.54 | -0.22 | -1.60% | 13.53 | 13.92 | 20647 | 2829.52 | 0.52% |
| 2026-03-16 | 13.69 | 13.76 | 0.05 | 0.36% | 13.64 | 13.86 | 22137 | 3037.48 | 0.55% |
| 2026-03-13 | 13.76 | 13.71 | -0.05 | -0.36% | 13.63 | 13.89 | 16390 | 2258.37 | 0.41% |
| 2026-03-12 | 13.85 | 13.76 | -0.08 | -0.58% | 13.71 | 14.14 | 21979 | 3054.42 | 0.55% |
| 2026-03-11 | 13.96 | 13.84 | -0.06 | -0.43% | 13.79 | 13.96 | 24158 | 3347.74 | 0.60% |
| 2026-03-10 | 13.62 | 13.90 | 0.35 | 2.58% | 13.58 | 14.02 | 36270 | 5040.68 | 0.91% |
| 2026-03-09 | 13.61 | 13.55 | -0.11 | -0.81% | 13.44 | 13.74 | 27852 | 3785.22 | 0.70% |
| 2026-03-06 | 13.42 | 13.66 | 0.24 | 1.79% | 13.38 | 13.71 | 24311 | 3300.62 | 0.61% |
| 2026-03-05 | 13.60 | 13.42 | -0.18 | -1.32% | 13.40 | 13.70 | 25015 | 3377.63 | 0.63% |
| 2026-03-04 | 13.79 | 13.60 | -0.18 | -1.31% | 13.41 | 13.82 | 33007 | 4484.31 | 0.83% |
| 2026-03-03 | 13.90 | 13.78 | -0.18 | -1.29% | 13.72 | 14.29 | 36465 | 5101.02 | 0.91% |
| 2026-03-02 | 14.00 | 13.96 | -0.14 | -0.99% | 13.70 | 14.07 | 51668 | 7178.91 | 1.29% |
| 2026-02-27 | 14.11 | 14.10 | 0.02 | 0.14% | 14.01 | 14.14 | 25572 | 3597.03 | 0.64% |
| 2026-02-26 | 14.16 | 14.08 | 0.01 | 0.07% | 14.02 | 14.18 | 21210 | 2986.31 | 0.53% |
| 2026-02-25 | 14.09 | 14.07 | 0.02 | 0.14% | 14.05 | 14.26 | 28626 | 4050.94 | 0.72% |
| 2026-02-24 | 14.21 | 14.05 | -0.09 | -0.64% | 13.99 | 14.27 | 31303 | 4412.39 | 0.78% |
| 2026-02-13 | 14.24 | 14.14 | -0.08 | -0.56% | 14.10 | 14.44 | 25759 | 3668.45 | 0.64% |
| 2026-02-12 | 14.41 | 14.22 | -0.23 | -1.59% | 14.21 | 14.45 | 24631 | 3522.37 | 0.62% |
| 2026-02-11 | 14.64 | 14.45 | -0.17 | -1.16% | 14.34 | 14.65 | 28227 | 4087.21 | 0.71% |
| 2026-02-10 | 15.13 | 14.62 | -0.44 | -2.92% | 14.55 | 15.15 | 33595 | 4942.18 | 0.84% |
| 2026-02-09 | 14.95 | 15.06 | 0.12 | 0.80% | 14.81 | 15.14 | 47487 | 7120.48 | 1.19% |
| 2026-02-06 | 14.76 | 14.94 | 0.09 | 0.61% | 14.62 | 15.29 | 68484 | 10231.32 | 1.71% |
| 2026-02-05 | 14.25 | 14.85 | 0.62 | 4.36% | 14.03 | 15.00 | 87915 | 12923.34 | 2.20% |
| 2026-02-04 | 14.20 | 14.23 | 0.09 | 0.64% | 14.09 | 14.33 | 30996 | 4398.76 | 0.77% |
| 2026-02-03 | 14.26 | 14.14 | -0.08 | -0.56% | 13.90 | 14.39 | 48433 | 6815.88 | 1.21% |
| 2026-02-02 | 14.15 | 14.22 | 0.00 | 0.00% | 14.01 | 14.85 | 65481 | 9537.49 | 1.64% |
| 2026-01-30 | 14.15 | 14.22 | -0.02 | -0.14% | 14.03 | 14.38 | 32675 | 4634.90 | 0.82% |
| 2026-01-29 | 13.91 | 14.24 | 0.33 | 2.37% | 13.76 | 14.29 | 44126 | 6203.45 | 1.10% |
| 2026-01-28 | 14.00 | 13.91 | -0.13 | -0.93% | 13.85 | 14.25 | 38821 | 5424.53 | 0.97% |
| 2026-01-27 | 14.52 | 14.04 | -0.50 | -3.44% | 13.90 | 14.52 | 59758 | 8421.45 | 1.49% |
| 2026-01-26 | 14.71 | 14.54 | -0.21 | -1.42% | 14.35 | 14.84 | 41427 | 6017.41 | 1.04% |
| 2026-01-23 | 14.80 | 14.75 | -0.05 | -0.34% | 14.50 | 15.18 | 55486 | 8155.71 | 1.39% |
| 2026-01-22 | 14.76 | 14.80 | 0.04 | 0.27% | 14.64 | 14.93 | 24445 | 3619.30 | 0.61% |
| 2026-01-21 | 14.88 | 14.76 | -0.12 | -0.81% | 14.62 | 14.99 | 32707 | 4841.52 | 0.82% |
| 2026-01-20 | 15.24 | 14.88 | -0.36 | -2.36% | 14.87 | 15.42 | 64796 | 9774.77 | 1.62% |
| 2026-01-19 | 14.83 | 15.24 | 0.51 | 3.46% | 14.73 | 15.50 | 59954 | 9061.48 | 1.50% |
| 2026-01-16 | 15.09 | 14.73 | -0.32 | -2.13% | 14.38 | 15.09 | 69872 | 10283.77 | 1.75% |
| 2026-01-15 | 15.18 | 15.05 | -0.20 | -1.31% | 14.99 | 15.34 | 49964 | 7551.11 | 1.25% |
| 2026-01-14 | 15.35 | 15.25 | 0.06 | 0.39% | 15.07 | 15.55 | 61257 | 9365.63 | 1.53% |
| 2026-01-13 | 15.58 | 15.19 | -0.39 | -2.50% | 15.15 | 15.60 | 54596 | 8378.54 | 1.36% |
| 2026-01-12 | 15.00 | 15.58 | 0.72 | 4.85% | 15.00 | 15.58 | 61971 | 9534.57 | 1.55% |
| 2026-01-09 | 14.94 | 14.86 | -0.15 | -1.00% | 14.86 | 15.28 | 39022 | 5853.56 | 0.98% |
| 2026-01-08 | 15.19 | 15.01 | -0.21 | -1.38% | 14.73 | 15.21 | 51670 | 7714.46 | 1.29% |
| 2026-01-07 | 14.88 | 15.22 | 0.35 | 2.35% | 14.88 | 15.77 | 71388 | 10951.36 | 1.78% |
| 2026-01-06 | 14.23 | 14.87 | 0.63 | 4.42% | 14.11 | 15.06 | 61260 | 9028.07 | 1.53% |
| 2026-01-05 | 14.28 | 14.24 | -0.04 | -0.28% | 14.01 | 14.36 | 30051 | 4269.69 | 0.75% |
| 2025-12-31 | 14.20 | 14.28 | 0.08 | 0.56% | 14.20 | 14.39 | 19243 | 2751.96 | 0.48% |
| 2025-12-30 | 14.41 | 14.20 | -0.30 | -2.07% | 14.16 | 14.50 | 21335 | 3052.89 | 0.53% |
| 2025-12-29 | 14.34 | 14.50 | 0.25 | 1.75% | 14.16 | 14.74 | 32930 | 4751.69 | 0.82% |
| 2025-12-26 | 14.48 | 14.25 | -0.22 | -1.52% | 14.23 | 14.54 | 17254 | 2482.20 | 0.43% |
| 2025-12-25 | 14.65 | 14.47 | -0.03 | -0.21% | 14.43 | 14.68 | 20051 | 2910.55 | 0.50% |
| 2025-12-24 | 14.61 | 14.50 | -0.09 | -0.62% | 14.39 | 14.70 | 17393 | 2518.72 | 0.43% |
| 2025-12-23 | 14.86 | 14.59 | -0.25 | -1.68% | 14.57 | 15.00 | 17807 | 2619.46 | 0.45% |
| 2025-12-22 | 14.71 | 14.84 | 0.05 | 0.34% | 14.71 | 15.08 | 27712 | 4134.21 | 0.69% |
| 2025-12-19 | 14.46 | 14.79 | 0.37 | 2.57% | 14.38 | 14.84 | 24086 | 3527.16 | 0.60% |
| 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% |
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。
