| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.16 | 12.22 | 0.06 | 0.49% | 12.09 | 12.26 | 75776 | 9233.94 | 0.71% |
| 2025-08-21 | 12.39 | 12.16 | -0.14 | -1.14% | 12.13 | 12.40 | 92785 | 11324.55 | 0.87% |
| 2025-08-20 | 11.93 | 12.30 | 0.37 | 3.10% | 11.83 | 12.34 | 136625 | 16639.66 | 1.28% |
| 2025-08-19 | 12.05 | 11.93 | -0.10 | -0.83% | 11.89 | 12.05 | 72087 | 8608.86 | 0.68% |
| 2025-08-18 | 11.84 | 12.03 | 0.10 | 0.84% | 11.74 | 12.11 | 113005 | 13489.58 | 1.06% |
| 2025-08-15 | 11.78 | 11.93 | 0.11 | 0.93% | 11.56 | 12.09 | 198242 | 23445.82 | 1.86% |
| 2025-08-14 | 11.24 | 11.82 | 0.57 | 5.07% | 11.21 | 12.38 | 259902 | 30804.21 | 2.44% |
| 2025-08-13 | 11.26 | 11.25 | 0.01 | 0.09% | 11.14 | 11.29 | 43537 | 4883.18 | 0.41% |
| 2025-08-12 | 11.27 | 11.24 | -0.01 | -0.09% | 11.23 | 11.29 | 38699 | 4356.63 | 0.36% |
| 2025-08-11 | 11.19 | 11.25 | 0.09 | 0.81% | 11.15 | 11.28 | 50024 | 5612.40 | 0.47% |
| 2025-08-08 | 11.21 | 11.16 | -0.05 | -0.45% | 11.14 | 11.24 | 34354 | 3837.51 | 0.32% |
| 2025-08-07 | 11.30 | 11.21 | -0.09 | -0.80% | 11.20 | 11.30 | 47893 | 5379.96 | 0.45% |
| 2025-08-06 | 11.30 | 11.30 | 0.00 | 0.00% | 11.20 | 11.30 | 27431 | 3085.94 | 0.26% |
| 2025-08-05 | 11.25 | 11.30 | 0.09 | 0.80% | 11.22 | 11.30 | 26987 | 3039.08 | 0.25% |
| 2025-08-04 | 11.22 | 11.21 | -0.11 | -0.97% | 11.11 | 11.35 | 46658 | 5227.47 | 0.44% |
| 2025-08-01 | 11.30 | 11.32 | 0.03 | 0.27% | 11.25 | 11.35 | 29965 | 3386.73 | 0.28% |
| 2025-07-31 | 11.51 | 11.29 | -0.26 | -2.25% | 11.26 | 11.54 | 60089 | 6823.48 | 0.56% |
| 2025-07-30 | 11.44 | 11.55 | 0.13 | 1.14% | 11.41 | 11.58 | 63485 | 7313.29 | 0.60% |
| 2025-07-29 | 11.45 | 11.42 | -0.02 | -0.17% | 11.33 | 11.50 | 38782 | 4416.33 | 0.36% |
| 2025-07-28 | 11.45 | 11.44 | -0.04 | -0.35% | 11.40 | 11.58 | 45535 | 5229.37 | 0.43% |
| 2025-07-25 | 11.54 | 11.48 | -0.06 | -0.52% | 11.47 | 11.64 | 42193 | 4867.29 | 0.40% |
| 2025-07-24 | 11.47 | 11.54 | 0.04 | 0.35% | 11.37 | 11.54 | 49144 | 5631.79 | 0.46% |
| 2025-07-23 | 11.55 | 11.50 | -0.05 | -0.43% | 11.48 | 11.60 | 47898 | 5534.08 | 0.45% |
| 2025-07-22 | 11.46 | 11.55 | 0.06 | 0.52% | 11.43 | 11.55 | 60866 | 6999.26 | 0.57% |
| 2025-07-21 | 11.50 | 11.49 | 0.00 | 0.00% | 11.43 | 11.54 | 44363 | 5090.61 | 0.42% |
| 2025-07-18 | 11.41 | 11.49 | 0.08 | 0.70% | 11.39 | 11.50 | 37935 | 4349.96 | 0.36% |
| 2025-07-17 | 11.36 | 11.41 | 0.03 | 0.26% | 11.31 | 11.49 | 42747 | 4866.11 | 0.40% |
| 2025-07-16 | 11.25 | 11.38 | 0.17 | 1.52% | 11.21 | 11.41 | 44711 | 5072.46 | 0.42% |
| 2025-07-15 | 11.33 | 11.21 | -0.13 | -1.15% | 11.19 | 11.39 | 40858 | 4597.36 | 0.38% |
| 2025-07-14 | 11.34 | 11.34 | 0.01 | 0.09% | 11.30 | 11.38 | 37644 | 4267.16 | 0.35% |
| 2025-07-11 | 11.25 | 11.33 | 0.13 | 1.16% | 11.20 | 11.36 | 50233 | 5679.53 | 0.47% |
| 2025-07-10 | 11.30 | 11.20 | -0.11 | -0.97% | 11.13 | 11.31 | 57624 | 6457.67 | 0.54% |
| 2025-07-09 | 11.30 | 11.31 | 0.02 | 0.18% | 11.28 | 11.40 | 45493 | 5163.41 | 0.43% |
| 2025-07-08 | 11.22 | 11.29 | 0.04 | 0.36% | 11.22 | 11.29 | 36040 | 4060.60 | 0.34% |
| 2025-07-07 | 11.22 | 11.25 | 0.03 | 0.27% | 11.19 | 11.26 | 26167 | 2941.67 | 0.25% |
| 2025-07-04 | 11.25 | 11.22 | -0.03 | -0.27% | 11.16 | 11.28 | 31180 | 3497.69 | 0.29% |
| 2025-07-03 | 11.12 | 11.25 | 0.09 | 0.81% | 11.09 | 11.32 | 44214 | 4970.43 | 0.42% |
| 2025-07-02 | 11.14 | 11.16 | 0.01 | 0.09% | 11.07 | 11.18 | 31853 | 3541.41 | 0.30% |
| 2025-07-01 | 11.14 | 11.15 | 0.03 | 0.27% | 11.01 | 11.17 | 40958 | 4549.29 | 0.38% |
| 2025-06-30 | 11.20 | 11.12 | -0.04 | -0.36% | 11.08 | 11.21 | 40769 | 4545.63 | 0.38% |
| 2025-06-27 | 11.13 | 11.16 | 0.00 | 0.00% | 11.13 | 11.23 | 31285 | 3498.74 | 0.29% |
| 2025-06-26 | 11.16 | 11.16 | -0.09 | -0.80% | 11.14 | 11.28 | 34510 | 3864.15 | 0.32% |
| 2025-06-25 | 11.11 | 11.25 | 0.17 | 1.53% | 11.08 | 11.25 | 53765 | 6005.78 | 0.50% |
| 2025-06-24 | 10.90 | 11.08 | 0.19 | 1.74% | 10.87 | 11.09 | 43894 | 4832.05 | 0.41% |
| 2025-06-23 | 10.93 | 10.89 | -0.09 | -0.82% | 10.79 | 10.93 | 39724 | 4310.61 | 0.37% |
| 2025-06-20 | 10.86 | 10.98 | 0.12 | 1.10% | 10.83 | 10.99 | 42611 | 4659.80 | 0.40% |
| 2025-06-19 | 10.93 | 10.86 | -0.09 | -0.82% | 10.83 | 10.97 | 37308 | 4063.44 | 0.35% |
| 2025-06-18 | 11.17 | 10.95 | -0.14 | -1.26% | 10.91 | 11.17 | 37674 | 4131.92 | 0.35% |
| 2025-06-17 | 11.08 | 11.09 | 0.08 | 0.73% | 10.97 | 11.18 | 41045 | 4539.57 | 0.39% |
| 2025-06-16 | 11.11 | 11.01 | -0.11 | -0.99% | 10.96 | 11.18 | 53281 | 5884.82 | 0.50% |
| 2025-06-13 | 11.40 | 11.12 | -0.36 | -3.14% | 11.08 | 11.47 | 69597 | 7802.10 | 0.65% |
| 2025-06-12 | 11.50 | 11.48 | -0.02 | -0.17% | 11.40 | 11.56 | 40908 | 4688.12 | 0.38% |
| 2025-06-11 | 11.50 | 11.50 | -0.07 | -0.61% | 11.46 | 11.59 | 44802 | 5160.33 | 0.42% |
| 2025-06-10 | 11.37 | 11.57 | 0.20 | 1.76% | 11.24 | 11.62 | 90606 | 10346.15 | 0.85% |
| 2025-06-09 | 11.38 | 11.37 | -0.01 | -0.09% | 11.30 | 11.43 | 52377 | 5957.57 | 0.49% |
| 2025-06-06 | 11.48 | 11.38 | -0.11 | -0.96% | 11.35 | 11.54 | 46854 | 5338.88 | 0.44% |
| 2025-06-05 | 11.77 | 11.49 | -0.28 | -2.38% | 11.46 | 11.80 | 93112 | 10740.79 | 0.87% |
| 2025-06-04 | 11.53 | 11.77 | 0.25 | 2.17% | 11.44 | 11.85 | 86017 | 10020.37 | 0.81% |
| 2025-06-03 | 11.46 | 11.52 | 0.04 | 0.35% | 11.35 | 11.58 | 65965 | 7560.73 | 0.62% |
| 2025-05-30 | 11.67 | 11.48 | -0.19 | -1.63% | 11.46 | 11.72 | 53471 | 6194.13 | 0.50% |
| 2025-05-29 | 11.86 | 11.67 | -0.19 | -1.60% | 11.59 | 11.92 | 82497 | 9631.25 | 0.77% |
| 2025-05-28 | 11.90 | 11.86 | -0.13 | -1.08% | 11.77 | 11.99 | 70621 | 8376.18 | 0.66% |
| 2025-05-27 | 11.76 | 11.99 | 0.20 | 1.70% | 11.68 | 12.05 | 125729 | 14935.13 | 1.18% |
| 2025-05-26 | 11.58 | 11.79 | 0.21 | 1.81% | 11.49 | 11.84 | 107990 | 12643.46 | 1.01% |
| 2025-05-23 | 11.72 | 11.58 | -0.06 | -0.52% | 11.55 | 11.79 | 100661 | 11763.37 | 0.95% |
| 2025-05-22 | 11.89 | 11.64 | -0.25 | -2.10% | 11.64 | 11.93 | 142759 | 16751.85 | 1.34% |
| 2025-05-21 | 12.08 | 11.89 | -0.21 | -1.74% | 11.80 | 12.34 | 215511 | 25759.47 | 2.02% |
| 2025-05-20 | 11.96 | 12.10 | 0.37 | 3.15% | 11.75 | 12.31 | 411618 | 49679.69 | 3.86% |
| 2025-05-19 | 10.85 | 11.73 | 1.07 | 10.04% | 10.85 | 11.73 | 317687 | 36676.20 | 2.98% |
| 2025-05-16 | 10.79 | 10.66 | -0.14 | -1.30% | 10.50 | 10.79 | 142246 | 15052.89 | 1.34% |
| 2025-05-15 | 11.39 | 11.35 | -0.04 | -0.35% | 11.26 | 11.39 | 100121 | 11349.92 | 0.94% |
| 2025-05-14 | 11.43 | 11.39 | 0.00 | 0.00% | 11.29 | 11.44 | 108480 | 12309.25 | 1.02% |
| 2025-05-13 | 11.55 | 11.39 | -0.13 | -1.13% | 11.36 | 11.60 | 116545 | 13325.78 | 1.09% |
| 2025-05-12 | 11.62 | 11.52 | 0.00 | 0.00% | 11.42 | 11.64 | 110131 | 12669.84 | 1.03% |
| 2025-05-09 | 11.50 | 11.52 | 0.08 | 0.70% | 11.38 | 11.58 | 120245 | 13822.25 | 1.13% |
| 2025-05-08 | 11.38 | 11.44 | 0.02 | 0.18% | 11.28 | 11.56 | 135828 | 15531.56 | 1.28% |
| 2025-05-07 | 11.35 | 11.42 | 0.13 | 1.15% | 11.30 | 11.56 | 148733 | 16927.02 | 1.40% |
| 2025-05-06 | 11.22 | 11.29 | 0.07 | 0.62% | 11.20 | 11.38 | 157229 | 17732.21 | 1.48% |
| 2025-04-30 | 11.51 | 11.22 | -0.40 | -3.44% | 11.21 | 11.66 | 235427 | 26861.30 | 2.21% |
| 2025-04-29 | 11.93 | 11.62 | -1.29 | -9.99% | 11.62 | 12.08 | 278984 | 32584.60 | 2.62% |
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。
