| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.47 | 16.12 | 0.50 | 3.20% | 15.46 | 16.63 | 302428 | 48785.54 | 4.99% |
| 2025-04-02 | 15.69 | 15.62 | -0.04 | -0.26% | 15.50 | 15.82 | 71426 | 11180.44 | 1.18% |
| 2025-04-01 | 15.27 | 15.66 | 0.40 | 2.62% | 15.27 | 15.83 | 138378 | 21648.83 | 2.28% |
| 2025-03-31 | 15.63 | 15.26 | -0.50 | -3.17% | 15.17 | 15.64 | 118442 | 18132.66 | 1.95% |
| 2025-03-28 | 15.85 | 15.76 | 0.05 | 0.32% | 15.75 | 16.13 | 145021 | 23103.39 | 2.39% |
| 2025-03-27 | 15.62 | 15.71 | 0.06 | 0.38% | 15.50 | 15.79 | 87559 | 13752.24 | 1.44% |
| 2025-03-26 | 15.53 | 15.65 | 0.03 | 0.19% | 15.43 | 15.79 | 78633 | 12287.96 | 1.30% |
| 2025-03-25 | 15.81 | 15.62 | -0.18 | -1.14% | 15.41 | 15.88 | 106626 | 16628.20 | 1.76% |
| 2025-03-24 | 15.83 | 15.80 | -0.06 | -0.38% | 15.63 | 16.10 | 128332 | 20317.06 | 2.12% |
| 2025-03-21 | 15.72 | 15.86 | 0.02 | 0.13% | 15.66 | 16.04 | 121078 | 19169.80 | 2.00% |
| 2025-03-20 | 16.03 | 15.84 | -0.24 | -1.49% | 15.82 | 16.09 | 93117 | 14843.61 | 1.54% |
| 2025-03-19 | 16.00 | 16.08 | 0.02 | 0.12% | 15.85 | 16.36 | 155095 | 25086.75 | 2.56% |
| 2025-03-18 | 16.33 | 16.06 | -0.28 | -1.71% | 15.90 | 16.44 | 178771 | 28739.32 | 2.95% |
| 2025-03-17 | 16.31 | 16.34 | -0.14 | -0.85% | 16.23 | 16.57 | 203976 | 33362.75 | 3.37% |
| 2025-03-14 | 15.59 | 16.48 | 0.89 | 5.71% | 15.59 | 16.54 | 326141 | 53002.72 | 5.38% |
| 2025-03-13 | 15.75 | 15.59 | -0.28 | -1.76% | 15.39 | 15.98 | 134955 | 21159.66 | 2.23% |
| 2025-03-12 | 15.68 | 15.87 | 0.23 | 1.47% | 15.57 | 16.03 | 168530 | 26647.85 | 2.78% |
| 2025-03-11 | 15.10 | 15.64 | 0.34 | 2.22% | 15.10 | 15.69 | 135141 | 20782.54 | 2.23% |
| 2025-03-10 | 15.07 | 15.30 | 0.17 | 1.12% | 15.05 | 15.33 | 105296 | 15962.07 | 1.74% |
| 2025-03-07 | 15.19 | 15.13 | -0.19 | -1.24% | 15.05 | 15.34 | 123018 | 18654.15 | 2.03% |
| 2025-03-06 | 15.27 | 15.32 | 0.07 | 0.46% | 15.08 | 15.40 | 139354 | 21277.96 | 2.30% |
| 2025-03-05 | 15.48 | 15.25 | -0.31 | -1.99% | 15.04 | 15.55 | 152097 | 23105.44 | 2.51% |
| 2025-03-04 | 15.52 | 15.56 | -0.14 | -0.89% | 15.40 | 15.65 | 128181 | 19895.06 | 2.12% |
| 2025-03-03 | 16.03 | 15.70 | -0.46 | -2.85% | 15.54 | 16.40 | 296719 | 47470.45 | 4.90% |
| 2025-02-28 | 16.25 | 16.16 | 0.33 | 2.08% | 15.97 | 16.99 | 398363 | 65721.47 | 6.57% |
| 2025-02-27 | 15.25 | 15.83 | 0.58 | 3.80% | 15.20 | 15.85 | 281036 | 43933.53 | 4.64% |
| 2025-02-26 | 14.91 | 15.25 | 0.34 | 2.28% | 14.90 | 15.25 | 141127 | 21260.86 | 2.33% |
| 2025-02-25 | 14.85 | 14.91 | -0.11 | -0.73% | 14.77 | 15.06 | 114311 | 17077.69 | 1.89% |
| 2025-02-24 | 15.27 | 15.02 | -0.25 | -1.64% | 14.86 | 15.38 | 165602 | 24957.84 | 2.73% |
| 2025-02-21 | 15.32 | 15.27 | -0.11 | -0.72% | 15.11 | 15.55 | 140657 | 21457.81 | 2.32% |
| 2025-02-20 | 15.21 | 15.38 | 0.19 | 1.25% | 15.12 | 15.71 | 134526 | 20781.51 | 2.22% |
| 2025-02-19 | 15.33 | 15.19 | -0.05 | -0.33% | 15.10 | 15.39 | 131751 | 20031.94 | 2.17% |
| 2025-02-18 | 15.82 | 15.24 | -0.62 | -3.91% | 15.11 | 15.83 | 153694 | 23747.92 | 2.54% |
| 2025-02-17 | 15.49 | 15.86 | 0.36 | 2.32% | 15.30 | 15.89 | 170394 | 26596.49 | 2.81% |
| 2025-02-14 | 15.59 | 15.50 | -0.14 | -0.90% | 15.43 | 15.70 | 100371 | 15600.09 | 1.66% |
| 2025-02-13 | 15.62 | 15.64 | 0.04 | 0.26% | 15.52 | 15.88 | 170635 | 26776.37 | 2.82% |
| 2025-02-12 | 15.52 | 15.60 | 0.11 | 0.71% | 15.33 | 15.60 | 113320 | 17512.99 | 1.87% |
| 2025-02-11 | 15.64 | 15.49 | -0.15 | -0.96% | 15.30 | 15.77 | 130179 | 20162.70 | 2.15% |
| 2025-02-10 | 15.12 | 15.64 | 0.54 | 3.58% | 14.98 | 15.66 | 171223 | 26286.83 | 2.83% |
| 2025-02-07 | 14.80 | 15.10 | 0.29 | 1.96% | 14.69 | 15.30 | 159005 | 23941.51 | 2.56% |
| 2025-02-06 | 14.51 | 14.81 | 0.31 | 2.14% | 14.40 | 14.89 | 98428 | 14470.47 | 1.59% |
| 2025-02-05 | 14.63 | 14.50 | -0.04 | -0.28% | 14.43 | 14.69 | 72159 | 10483.64 | 1.16% |
| 2025-01-27 | 14.82 | 14.54 | -0.22 | -1.49% | 14.52 | 15.00 | 85019 | 12528.77 | 1.37% |
| 2025-01-24 | 14.75 | 14.76 | -0.01 | -0.07% | 14.61 | 14.85 | 82559 | 12164.21 | 1.33% |
| 2025-01-23 | 14.80 | 14.77 | 0.19 | 1.30% | 14.66 | 15.04 | 111282 | 16544.76 | 1.80% |
| 2025-01-22 | 15.02 | 14.58 | -0.52 | -3.44% | 14.52 | 15.02 | 120702 | 17763.48 | 1.95% |
| 2025-01-21 | 15.12 | 15.10 | 0.02 | 0.13% | 14.77 | 15.17 | 85309 | 12777.15 | 1.38% |
| 2025-01-20 | 15.25 | 15.08 | 0.05 | 0.33% | 14.90 | 15.32 | 96234 | 14553.05 | 1.55% |
| 2025-01-17 | 14.95 | 15.03 | 0.02 | 0.13% | 14.76 | 15.19 | 107482 | 16132.57 | 1.73% |
| 2025-01-16 | 14.89 | 15.01 | 0.13 | 0.87% | 14.72 | 15.40 | 113252 | 17031.84 | 1.83% |
| 2025-01-15 | 15.00 | 14.88 | -0.06 | -0.40% | 14.81 | 15.07 | 95657 | 14287.71 | 1.54% |
| 2025-01-14 | 14.37 | 14.94 | 0.60 | 4.18% | 14.35 | 14.94 | 121014 | 17811.69 | 1.95% |
| 2025-01-13 | 14.13 | 14.34 | 0.04 | 0.28% | 13.96 | 14.40 | 85574 | 12177.07 | 1.38% |
| 2025-01-10 | 14.88 | 14.30 | -0.56 | -3.77% | 14.30 | 14.91 | 98763 | 14382.87 | 1.59% |
| 2025-01-09 | 14.84 | 14.86 | -0.14 | -0.93% | 14.73 | 15.19 | 109683 | 16335.67 | 1.77% |
| 2025-01-08 | 15.05 | 15.00 | -0.03 | -0.20% | 14.54 | 15.18 | 112942 | 16783.93 | 1.82% |
| 2025-01-07 | 14.80 | 15.03 | 0.25 | 1.69% | 14.62 | 15.05 | 127605 | 18905.52 | 2.06% |
| 2025-01-06 | 15.15 | 14.78 | -0.67 | -4.34% | 14.60 | 15.43 | 166141 | 24809.99 | 2.68% |
| 2025-01-03 | 16.60 | 15.45 | -1.08 | -6.53% | 15.35 | 16.69 | 163866 | 26046.85 | 2.64% |
| 2025-01-02 | 16.44 | 16.53 | 0.09 | 0.55% | 16.32 | 17.16 | 159744 | 26795.55 | 2.58% |
| 2024-12-31 | 16.83 | 16.44 | -0.41 | -2.43% | 16.40 | 17.03 | 117863 | 19707.59 | 1.90% |
| 2024-12-30 | 16.91 | 16.85 | -0.12 | -0.71% | 16.60 | 16.92 | 114940 | 19235.18 | 1.85% |
| 2024-12-27 | 17.01 | 16.97 | -0.12 | -0.70% | 16.81 | 17.27 | 163400 | 27841.36 | 2.64% |
| 2024-12-26 | 18.28 | 17.09 | -1.18 | -6.46% | 16.60 | 18.75 | 347314 | 60794.05 | 5.60% |
| 2024-12-25 | 19.10 | 18.27 | -0.89 | -4.65% | 18.05 | 19.10 | 144744 | 26640.79 | 2.33% |
| 2024-12-24 | 18.72 | 19.16 | 0.41 | 2.19% | 18.55 | 19.37 | 108019 | 20450.23 | 1.74% |
| 2024-12-23 | 19.99 | 18.75 | -1.24 | -6.20% | 18.69 | 19.99 | 162320 | 31019.73 | 2.62% |
| 2024-12-20 | 18.88 | 19.99 | 0.89 | 4.66% | 18.88 | 20.17 | 198058 | 39170.73 | 3.19% |
| 2024-12-19 | 19.06 | 19.10 | -0.29 | -1.50% | 18.41 | 19.24 | 180167 | 33938.86 | 2.91% |
| 2024-12-18 | 19.42 | 19.39 | 0.03 | 0.15% | 19.15 | 19.59 | 87087 | 16871.90 | 1.40% |
| 2024-12-17 | 20.01 | 19.36 | -0.72 | -3.59% | 19.34 | 20.10 | 142995 | 28023.31 | 2.31% |
| 2024-12-16 | 20.80 | 20.08 | -0.82 | -3.92% | 20.00 | 20.83 | 176338 | 35710.14 | 2.84% |
| 2024-12-13 | 21.98 | 20.90 | -0.97 | -4.44% | 20.82 | 21.98 | 343067 | 72976.76 | 5.53% |
| 2024-12-12 | 20.40 | 21.87 | 1.57 | 7.73% | 20.06 | 22.12 | 392438 | 82799.27 | 6.33% |
| 2024-12-11 | 19.61 | 20.30 | 0.69 | 3.52% | 19.52 | 20.80 | 292947 | 59704.89 | 4.73% |
| 2024-12-10 | 20.11 | 19.61 | 0.41 | 2.14% | 19.58 | 20.55 | 257307 | 51477.20 | 4.15% |
| 2024-12-09 | 19.58 | 19.20 | -0.56 | -2.83% | 19.06 | 19.72 | 175856 | 33940.17 | 2.84% |
| 2024-12-06 | 20.00 | 19.76 | -0.31 | -1.54% | 19.69 | 20.30 | 192408 | 38302.14 | 3.10% |
| 2024-12-05 | 20.61 | 20.07 | -0.75 | -3.60% | 19.85 | 20.70 | 177626 | 35694.60 | 2.87% |
| 2024-12-04 | 20.63 | 20.82 | -0.02 | -0.10% | 20.63 | 21.89 | 238752 | 50647.94 | 3.85% |
绝味食品(603517)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。
