| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.41 | 16.00 | -0.44 | -2.68% | 15.97 | 16.55 | 158098 | 25725.11 | 2.61% |
| 2025-05-22 | 16.32 | 16.44 | 0.01 | 0.06% | 16.32 | 17.10 | 155855 | 26006.20 | 2.57% |
| 2025-05-21 | 16.69 | 16.43 | -0.10 | -0.60% | 16.38 | 16.92 | 115502 | 19158.23 | 1.91% |
| 2025-05-20 | 16.19 | 16.53 | 0.32 | 1.97% | 16.13 | 16.62 | 164988 | 27144.09 | 2.72% |
| 2025-05-19 | 15.62 | 16.21 | 0.60 | 3.84% | 15.56 | 16.28 | 155900 | 24934.73 | 2.57% |
| 2025-05-16 | 16.02 | 15.61 | -0.49 | -3.04% | 15.40 | 16.08 | 175544 | 27472.36 | 2.90% |
| 2025-05-15 | 16.36 | 16.10 | -0.24 | -1.47% | 16.08 | 16.38 | 82165 | 13322.31 | 1.36% |
| 2025-05-14 | 16.40 | 16.34 | -0.02 | -0.12% | 16.16 | 16.41 | 115819 | 18854.93 | 1.91% |
| 2025-05-13 | 16.07 | 16.36 | 0.39 | 2.44% | 15.97 | 16.41 | 168745 | 27365.99 | 2.78% |
| 2025-05-12 | 16.09 | 15.97 | -0.04 | -0.25% | 15.82 | 16.10 | 91744 | 14589.07 | 1.51% |
| 2025-05-09 | 16.18 | 16.01 | -0.19 | -1.17% | 15.97 | 16.27 | 94622 | 15235.99 | 1.56% |
| 2025-05-08 | 16.24 | 16.20 | -0.08 | -0.49% | 16.11 | 16.27 | 89118 | 14437.61 | 1.47% |
| 2025-05-07 | 16.34 | 16.28 | 0.15 | 0.93% | 16.10 | 16.43 | 127864 | 20776.68 | 2.11% |
| 2025-05-06 | 15.90 | 16.13 | 0.28 | 1.77% | 15.90 | 16.36 | 100202 | 16091.74 | 1.65% |
| 2025-04-30 | 16.07 | 15.85 | -0.17 | -1.06% | 15.81 | 16.39 | 107926 | 17287.99 | 1.78% |
| 2025-04-29 | 15.75 | 16.02 | 0.15 | 0.95% | 15.73 | 16.05 | 106399 | 16958.16 | 1.76% |
| 2025-04-28 | 16.71 | 15.87 | -0.93 | -5.54% | 15.83 | 16.71 | 207558 | 33420.62 | 3.43% |
| 2025-04-25 | 16.48 | 16.80 | 0.22 | 1.33% | 16.48 | 17.14 | 174101 | 29397.01 | 2.87% |
| 2025-04-24 | 16.50 | 16.58 | 0.06 | 0.36% | 16.43 | 16.84 | 151649 | 25221.70 | 2.50% |
| 2025-04-23 | 17.03 | 16.52 | -0.56 | -3.28% | 16.51 | 17.03 | 221861 | 37023.68 | 3.66% |
| 2025-04-22 | 17.22 | 17.08 | -0.20 | -1.16% | 16.77 | 17.39 | 214560 | 36571.57 | 3.54% |
| 2025-04-21 | 16.90 | 17.28 | 0.28 | 1.65% | 16.87 | 17.33 | 169424 | 29128.48 | 2.80% |
| 2025-04-18 | 17.68 | 17.00 | -0.67 | -3.79% | 16.88 | 17.77 | 235976 | 40506.33 | 3.89% |
| 2025-04-17 | 17.50 | 17.67 | 0.17 | 0.97% | 17.20 | 18.38 | 378004 | 67220.22 | 6.24% |
| 2025-04-16 | 17.50 | 17.50 | -0.42 | -2.34% | 17.12 | 18.11 | 352127 | 61639.73 | 5.81% |
| 2025-04-15 | 17.39 | 17.92 | 0.32 | 1.82% | 17.20 | 18.88 | 673916 | 121057.05 | 11.12% |
| 2025-04-14 | 16.06 | 17.60 | 1.60 | 10.00% | 16.06 | 17.60 | 396263 | 68021.03 | 6.54% |
| 2025-04-11 | 16.25 | 16.00 | -0.40 | -2.44% | 15.90 | 16.27 | 213097 | 34258.75 | 3.52% |
| 2025-04-10 | 15.51 | 16.40 | 0.28 | 1.74% | 15.51 | 16.77 | 401960 | 65091.16 | 6.63% |
| 2025-04-09 | 15.30 | 16.12 | 0.54 | 3.47% | 14.79 | 16.27 | 315417 | 48761.59 | 5.20% |
| 2025-04-08 | 14.65 | 15.58 | 1.03 | 7.08% | 14.65 | 15.59 | 243134 | 37144.99 | 4.01% |
| 2025-04-07 | 15.41 | 14.55 | -1.57 | -9.74% | 14.51 | 15.77 | 283088 | 42506.51 | 4.67% |
| 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% |
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。
