| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.24 | 13.47 | 0.24 | 1.81% | 13.23 | 13.65 | 100085 | 13463.70 | 0.94% |
| 2026-02-02 | 13.11 | 13.23 | 0.00 | 0.00% | 13.09 | 13.74 | 111000 | 14889.14 | 1.04% |
| 2026-01-30 | 13.12 | 13.23 | 0.13 | 0.99% | 12.91 | 13.43 | 124905 | 16491.13 | 1.17% |
| 2026-01-29 | 12.48 | 13.10 | 0.64 | 5.14% | 12.43 | 13.11 | 115109 | 14753.76 | 1.08% |
| 2026-01-28 | 12.58 | 12.46 | -0.10 | -0.80% | 12.41 | 12.63 | 51964 | 6493.88 | 0.49% |
| 2026-01-27 | 13.07 | 12.56 | -0.52 | -3.98% | 12.51 | 13.15 | 90567 | 11494.31 | 0.85% |
| 2026-01-26 | 13.20 | 13.08 | -0.16 | -1.21% | 12.96 | 13.25 | 63895 | 8360.51 | 0.60% |
| 2026-01-23 | 13.28 | 13.24 | 0.02 | 0.15% | 13.08 | 13.36 | 55388 | 7318.80 | 0.52% |
| 2026-01-22 | 13.20 | 13.22 | 0.02 | 0.15% | 13.18 | 13.40 | 53184 | 7061.75 | 0.50% |
| 2026-01-21 | 13.47 | 13.20 | -0.31 | -2.29% | 13.13 | 13.52 | 62877 | 8314.34 | 0.59% |
| 2026-01-20 | 13.21 | 13.51 | 0.35 | 2.66% | 13.08 | 13.70 | 111869 | 14952.51 | 1.05% |
| 2026-01-19 | 12.59 | 13.16 | 0.47 | 3.70% | 12.59 | 13.34 | 107261 | 14034.73 | 1.01% |
| 2026-01-16 | 12.78 | 12.69 | -0.06 | -0.47% | 12.56 | 12.86 | 45069 | 5712.82 | 0.42% |
| 2026-01-15 | 12.64 | 12.75 | 0.04 | 0.31% | 12.59 | 12.90 | 45884 | 5846.99 | 0.43% |
| 2026-01-14 | 13.04 | 12.71 | -0.34 | -2.61% | 12.62 | 13.16 | 88135 | 11351.19 | 0.83% |
| 2026-01-13 | 13.20 | 13.05 | -0.23 | -1.73% | 12.95 | 13.29 | 67354 | 8853.20 | 0.63% |
| 2026-01-12 | 12.90 | 13.28 | 0.37 | 2.87% | 12.84 | 13.43 | 85781 | 11222.93 | 0.81% |
| 2026-01-09 | 12.73 | 12.91 | 0.09 | 0.70% | 12.72 | 13.03 | 68936 | 8893.02 | 0.65% |
| 2026-01-08 | 12.70 | 12.82 | 0.11 | 0.87% | 12.52 | 12.88 | 64649 | 8197.98 | 0.61% |
| 2026-01-07 | 12.65 | 12.71 | 0.02 | 0.16% | 12.65 | 12.88 | 51374 | 6555.15 | 0.48% |
| 2026-01-06 | 12.70 | 12.69 | -0.06 | -0.47% | 12.54 | 12.77 | 45741 | 5783.88 | 0.43% |
| 2026-01-05 | 12.53 | 12.75 | 0.23 | 1.84% | 12.49 | 12.80 | 44797 | 5678.55 | 0.42% |
| 2025-12-31 | 12.61 | 12.52 | -0.09 | -0.71% | 12.42 | 12.67 | 38832 | 4867.74 | 0.36% |
| 2025-12-30 | 12.58 | 12.61 | 0.04 | 0.32% | 12.50 | 12.67 | 37481 | 4716.93 | 0.35% |
| 2025-12-29 | 12.55 | 12.57 | 0.02 | 0.16% | 12.47 | 12.69 | 38197 | 4812.06 | 0.36% |
| 2025-12-26 | 12.64 | 12.55 | -0.06 | -0.48% | 12.50 | 12.69 | 27447 | 3450.53 | 0.26% |
| 2025-12-25 | 12.62 | 12.61 | 0.07 | 0.56% | 12.56 | 12.71 | 38879 | 4913.71 | 0.37% |
| 2025-12-24 | 12.72 | 12.54 | -0.21 | -1.65% | 12.50 | 12.76 | 40937 | 5143.93 | 0.38% |
| 2025-12-23 | 12.87 | 12.75 | -0.13 | -1.01% | 12.72 | 12.95 | 32526 | 4167.04 | 0.31% |
| 2025-12-22 | 12.97 | 12.88 | -0.11 | -0.85% | 12.76 | 13.00 | 38244 | 4912.65 | 0.36% |
| 2025-12-19 | 12.82 | 12.99 | 0.25 | 1.96% | 12.59 | 13.03 | 55342 | 7102.25 | 0.52% |
| 2025-12-18 | 12.77 | 12.74 | 0.01 | 0.08% | 12.63 | 12.87 | 34665 | 4425.10 | 0.33% |
| 2025-12-17 | 12.66 | 12.73 | 0.11 | 0.87% | 12.53 | 12.83 | 52497 | 6665.60 | 0.49% |
| 2025-12-16 | 12.72 | 12.62 | 0.01 | 0.08% | 12.51 | 12.75 | 47386 | 5983.61 | 0.44% |
| 2025-12-15 | 12.49 | 12.61 | 0.27 | 2.19% | 12.40 | 12.64 | 49311 | 6197.03 | 0.46% |
| 2025-12-12 | 12.49 | 12.34 | -0.05 | -0.40% | 12.27 | 12.49 | 51471 | 6355.75 | 0.48% |
| 2025-12-11 | 13.00 | 12.39 | -0.57 | -4.40% | 12.38 | 13.00 | 77804 | 9773.94 | 0.73% |
| 2025-12-10 | 12.72 | 12.96 | 0.27 | 2.13% | 12.71 | 13.04 | 66071 | 8537.25 | 0.62% |
| 2025-12-09 | 12.61 | 12.69 | 0.06 | 0.48% | 12.59 | 12.94 | 53072 | 6790.23 | 0.50% |
| 2025-12-08 | 12.79 | 12.63 | -0.14 | -1.10% | 12.54 | 12.82 | 44540 | 5637.67 | 0.42% |
| 2025-12-05 | 12.70 | 12.77 | 0.07 | 0.55% | 12.63 | 12.78 | 43230 | 5495.33 | 0.41% |
| 2025-12-04 | 13.03 | 12.70 | -0.32 | -2.46% | 12.66 | 13.05 | 68106 | 8714.17 | 0.64% |
| 2025-12-03 | 13.08 | 13.02 | -0.02 | -0.15% | 12.96 | 13.16 | 46464 | 6061.81 | 0.44% |
| 2025-12-02 | 13.00 | 13.04 | 0.04 | 0.31% | 12.91 | 13.19 | 39482 | 5146.79 | 0.37% |
| 2025-12-01 | 12.94 | 13.00 | 0.10 | 0.78% | 12.85 | 13.17 | 55689 | 7250.77 | 0.52% |
| 2025-11-28 | 12.87 | 12.90 | 0.05 | 0.39% | 12.66 | 13.02 | 60384 | 7784.07 | 0.57% |
| 2025-11-27 | 12.82 | 12.85 | 0.01 | 0.08% | 12.80 | 13.05 | 48424 | 6256.75 | 0.45% |
| 2025-11-26 | 12.91 | 12.84 | -0.07 | -0.54% | 12.77 | 13.02 | 47803 | 6145.29 | 0.45% |
| 2025-11-25 | 12.99 | 12.91 | -0.05 | -0.39% | 12.82 | 13.03 | 64120 | 8286.50 | 0.60% |
| 2025-11-24 | 13.07 | 12.96 | 0.10 | 0.78% | 12.95 | 13.25 | 68499 | 8983.09 | 0.64% |
| 2025-11-21 | 12.94 | 12.86 | -0.03 | -0.23% | 12.84 | 13.20 | 87804 | 11424.99 | 0.82% |
| 2025-11-20 | 13.06 | 12.89 | -0.09 | -0.69% | 12.73 | 13.09 | 62631 | 8049.28 | 0.59% |
| 2025-11-19 | 12.97 | 12.98 | -0.06 | -0.46% | 12.93 | 13.19 | 36545 | 4755.54 | 0.34% |
| 2025-11-18 | 13.37 | 13.04 | -0.27 | -2.03% | 12.90 | 13.37 | 62003 | 8092.82 | 0.58% |
| 2025-11-17 | 13.05 | 13.31 | 0.23 | 1.76% | 12.91 | 13.43 | 108016 | 14240.00 | 1.01% |
| 2025-11-14 | 13.49 | 13.08 | -0.47 | -3.47% | 13.07 | 13.72 | 105321 | 13983.15 | 0.99% |
| 2025-11-13 | 13.45 | 13.55 | 0.10 | 0.74% | 13.24 | 13.57 | 92198 | 12352.91 | 0.87% |
| 2025-11-12 | 12.90 | 13.45 | 0.54 | 4.18% | 12.89 | 13.55 | 144065 | 19311.38 | 1.35% |
| 2025-11-11 | 13.04 | 12.91 | -0.14 | -1.07% | 12.86 | 13.04 | 75153 | 9715.36 | 0.71% |
| 2025-11-10 | 12.45 | 13.05 | 0.52 | 4.15% | 12.41 | 13.09 | 137753 | 17763.64 | 1.29% |
| 2025-11-07 | 12.37 | 12.53 | 0.13 | 1.05% | 12.37 | 12.75 | 96532 | 12170.38 | 0.91% |
| 2025-11-06 | 12.14 | 12.40 | 0.25 | 2.06% | 12.09 | 12.48 | 81776 | 10101.71 | 0.77% |
| 2025-11-05 | 12.12 | 12.15 | -0.08 | -0.65% | 12.11 | 12.36 | 74627 | 9128.44 | 0.70% |
| 2025-11-04 | 12.38 | 12.23 | -0.17 | -1.37% | 12.15 | 12.42 | 106125 | 13016.23 | 1.00% |
| 2025-11-03 | 11.90 | 12.40 | 0.46 | 3.85% | 11.88 | 12.50 | 143262 | 17598.20 | 1.35% |
| 2025-10-31 | 11.55 | 11.94 | 0.53 | 4.65% | 11.53 | 12.04 | 132460 | 15774.16 | 1.24% |
| 2025-10-30 | 11.40 | 11.41 | 0.01 | 0.09% | 11.35 | 11.48 | 40453 | 4623.44 | 0.38% |
| 2025-10-29 | 11.27 | 11.40 | 0.12 | 1.06% | 11.21 | 11.43 | 49166 | 5570.79 | 0.46% |
| 2025-10-28 | 11.32 | 11.28 | -0.04 | -0.35% | 11.26 | 11.35 | 26044 | 2941.48 | 0.24% |
| 2025-10-27 | 11.36 | 11.32 | -0.04 | -0.35% | 11.30 | 11.40 | 37571 | 4260.22 | 0.35% |
| 2025-10-24 | 11.45 | 11.36 | -0.09 | -0.79% | 11.35 | 11.46 | 36726 | 4181.47 | 0.34% |
| 2025-10-23 | 11.37 | 11.45 | 0.05 | 0.44% | 11.32 | 11.46 | 36071 | 4111.26 | 0.34% |
| 2025-10-22 | 11.42 | 11.40 | -0.01 | -0.09% | 11.38 | 11.48 | 29302 | 3342.97 | 0.28% |
| 2025-10-21 | 11.37 | 11.41 | 0.02 | 0.18% | 11.36 | 11.48 | 29249 | 3343.37 | 0.27% |
| 2025-10-20 | 11.54 | 11.39 | -0.15 | -1.30% | 11.35 | 11.59 | 36264 | 4146.28 | 0.34% |
| 2025-10-17 | 11.60 | 11.54 | -0.06 | -0.52% | 11.50 | 11.69 | 43848 | 5079.17 | 0.41% |
| 2025-10-16 | 11.46 | 11.60 | 0.08 | 0.69% | 11.46 | 11.68 | 40515 | 4685.26 | 0.38% |
| 2025-10-15 | 11.45 | 11.52 | 0.11 | 0.96% | 11.38 | 11.58 | 43814 | 5045.18 | 0.41% |
| 2025-10-14 | 11.36 | 11.41 | 0.11 | 0.97% | 11.30 | 11.45 | 49120 | 5590.25 | 0.46% |
| 2025-10-13 | 11.40 | 11.30 | -0.20 | -1.74% | 11.28 | 11.44 | 67309 | 7638.53 | 0.63% |
天味食品(603317)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。
