| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-07 | 14.10 | 14.13 | 0.30 | 2.17% | 14.09 | 14.75 | 73702 | 10488.17 | 1.79% |
| 2025-07-04 | 14.00 | 13.83 | -0.17 | -1.21% | 13.82 | 14.00 | 30737 | 4270.80 | 0.74% |
| 2025-07-03 | 14.00 | 14.00 | -0.05 | -0.36% | 13.91 | 14.08 | 29679 | 4141.68 | 0.72% |
| 2025-07-02 | 14.08 | 14.05 | -0.03 | -0.21% | 13.98 | 14.20 | 37262 | 5248.01 | 0.90% |
| 2025-07-01 | 13.95 | 14.08 | 0.12 | 0.86% | 13.88 | 14.15 | 39253 | 5500.77 | 0.95% |
| 2025-06-30 | 13.90 | 13.96 | 0.03 | 0.22% | 13.81 | 14.01 | 28723 | 4004.35 | 0.70% |
| 2025-06-27 | 14.08 | 13.93 | -0.09 | -0.64% | 13.90 | 14.08 | 30462 | 4253.85 | 0.74% |
| 2025-06-26 | 13.86 | 14.02 | 0.09 | 0.65% | 13.83 | 14.17 | 52320 | 7337.37 | 1.27% |
| 2025-06-25 | 13.98 | 13.93 | 0.13 | 0.94% | 13.80 | 14.04 | 43418 | 6036.97 | 1.05% |
| 2025-06-24 | 13.58 | 13.80 | 0.19 | 1.40% | 13.48 | 13.82 | 37336 | 5131.70 | 0.90% |
| 2025-06-23 | 13.31 | 13.61 | 0.10 | 0.74% | 13.22 | 13.61 | 30822 | 4152.58 | 0.75% |
| 2025-06-20 | 13.52 | 13.51 | -0.09 | -0.66% | 13.50 | 13.68 | 31370 | 4255.27 | 0.76% |
| 2025-06-19 | 13.89 | 13.60 | -0.27 | -1.95% | 13.53 | 13.95 | 42208 | 5778.83 | 1.02% |
| 2025-06-18 | 14.01 | 13.87 | -0.14 | -1.00% | 13.70 | 14.01 | 43498 | 6013.79 | 1.05% |
| 2025-06-17 | 13.97 | 14.01 | 0.02 | 0.14% | 13.80 | 14.13 | 45991 | 6429.20 | 1.11% |
| 2025-06-16 | 13.71 | 13.99 | 0.19 | 1.38% | 13.69 | 14.30 | 52566 | 7372.57 | 1.27% |
| 2025-06-13 | 14.01 | 13.80 | -0.31 | -2.20% | 13.68 | 14.06 | 54003 | 7477.47 | 1.31% |
| 2025-06-12 | 14.23 | 14.11 | -0.16 | -1.12% | 14.00 | 14.25 | 63886 | 9006.92 | 1.55% |
| 2025-06-11 | 14.22 | 14.27 | 0.05 | 0.35% | 14.18 | 14.35 | 60737 | 8664.67 | 1.47% |
| 2025-06-10 | 14.28 | 14.22 | -0.13 | -0.91% | 14.03 | 14.45 | 84695 | 12064.72 | 2.05% |
| 2025-06-09 | 14.20 | 14.35 | -0.05 | -0.35% | 14.20 | 14.43 | 93014 | 13334.02 | 2.25% |
| 2025-06-06 | 14.75 | 14.40 | -0.43 | -2.90% | 14.22 | 14.81 | 142068 | 20429.57 | 3.44% |
| 2025-06-05 | 15.80 | 14.83 | -0.19 | -1.26% | 14.74 | 15.96 | 305559 | 46677.65 | 7.40% |
| 2025-06-04 | 13.63 | 15.02 | 1.37 | 10.04% | 13.50 | 15.02 | 139192 | 20176.85 | 3.37% |
| 2025-06-03 | 13.38 | 13.65 | 0.22 | 1.64% | 13.33 | 13.75 | 56350 | 7650.92 | 1.37% |
| 2025-05-30 | 13.83 | 13.43 | -0.40 | -2.89% | 13.41 | 13.83 | 48962 | 6622.00 | 1.19% |
| 2025-05-29 | 13.85 | 13.83 | -0.23 | -1.64% | 13.59 | 13.95 | 95918 | 13179.74 | 2.32% |
| 2025-05-28 | 13.64 | 14.06 | 0.43 | 3.15% | 13.44 | 14.50 | 140154 | 19579.61 | 3.40% |
| 2025-05-27 | 13.25 | 13.63 | 0.46 | 3.49% | 13.24 | 13.93 | 118716 | 16235.00 | 2.88% |
| 2025-05-26 | 12.90 | 13.17 | 0.21 | 1.62% | 12.88 | 13.38 | 47665 | 6260.29 | 1.15% |
| 2025-05-23 | 13.10 | 12.96 | -0.16 | -1.22% | 12.95 | 13.40 | 51141 | 6696.86 | 1.24% |
| 2025-05-22 | 13.41 | 13.12 | -0.35 | -2.60% | 13.10 | 13.58 | 49059 | 6495.25 | 1.19% |
| 2025-05-21 | 13.56 | 13.47 | -0.10 | -0.74% | 13.40 | 13.80 | 37448 | 5065.43 | 0.91% |
| 2025-05-20 | 13.39 | 13.57 | 0.20 | 1.50% | 13.33 | 13.74 | 55028 | 7470.29 | 1.33% |
| 2025-05-19 | 13.10 | 13.37 | 0.27 | 2.06% | 13.03 | 13.38 | 45479 | 6018.92 | 1.10% |
| 2025-05-16 | 13.14 | 13.10 | -0.03 | -0.23% | 12.97 | 13.14 | 28307 | 3695.65 | 0.69% |
| 2025-05-15 | 13.11 | 13.13 | 0.02 | 0.15% | 13.03 | 13.21 | 36943 | 4854.14 | 0.90% |
| 2025-05-14 | 13.11 | 13.11 | 0.00 | 0.00% | 13.00 | 13.17 | 30555 | 3995.09 | 0.74% |
| 2025-05-13 | 13.25 | 13.11 | -0.01 | -0.08% | 13.07 | 13.28 | 33079 | 4350.07 | 0.80% |
| 2025-05-12 | 13.11 | 13.12 | 0.03 | 0.23% | 13.02 | 13.16 | 32304 | 4225.42 | 0.78% |
| 2025-05-09 | 13.18 | 13.09 | -0.12 | -0.91% | 13.01 | 13.26 | 31499 | 4128.76 | 0.76% |
| 2025-05-08 | 13.06 | 13.21 | 0.15 | 1.15% | 12.96 | 13.23 | 44670 | 5887.32 | 1.08% |
| 2025-05-07 | 13.16 | 13.06 | 0.05 | 0.38% | 12.97 | 13.32 | 47171 | 6193.61 | 1.14% |
| 2025-05-06 | 12.83 | 13.01 | 0.20 | 1.56% | 12.83 | 13.03 | 47886 | 6201.59 | 1.16% |
| 2025-04-30 | 12.93 | 12.81 | -0.05 | -0.39% | 12.71 | 13.06 | 43269 | 5578.43 | 1.05% |
| 2025-04-29 | 12.79 | 12.86 | 0.08 | 0.63% | 12.65 | 13.00 | 48404 | 6227.97 | 1.17% |
| 2025-04-28 | 13.71 | 12.78 | -1.24 | -8.84% | 12.68 | 13.73 | 128462 | 16553.66 | 3.11% |
| 2025-04-25 | 13.90 | 14.02 | 0.00 | 0.00% | 13.90 | 14.28 | 39001 | 5503.92 | 0.95% |
| 2025-04-24 | 14.01 | 14.02 | -0.02 | -0.14% | 13.90 | 14.45 | 55892 | 7899.64 | 1.35% |
| 2025-04-23 | 14.08 | 14.04 | -0.07 | -0.50% | 13.88 | 14.20 | 63699 | 8916.61 | 1.54% |
| 2025-04-22 | 14.06 | 14.11 | -0.06 | -0.42% | 14.04 | 14.30 | 45080 | 6376.12 | 1.09% |
| 2025-04-21 | 14.22 | 14.17 | -0.10 | -0.70% | 14.01 | 14.43 | 61074 | 8655.80 | 1.48% |
| 2025-04-18 | 14.44 | 14.27 | -0.27 | -1.86% | 14.18 | 14.73 | 72964 | 10509.91 | 1.77% |
| 2025-04-17 | 14.07 | 14.54 | 0.31 | 2.18% | 14.00 | 14.70 | 108870 | 15753.43 | 2.64% |
| 2025-04-16 | 14.02 | 14.23 | 0.02 | 0.14% | 13.83 | 14.29 | 59236 | 8369.11 | 1.44% |
| 2025-04-15 | 14.00 | 14.21 | 0.22 | 1.57% | 13.96 | 14.31 | 76281 | 10806.47 | 1.85% |
| 2025-04-14 | 13.90 | 13.99 | 0.20 | 1.45% | 13.81 | 14.14 | 48312 | 6761.03 | 1.17% |
| 2025-04-11 | 13.93 | 13.79 | -0.19 | -1.36% | 13.70 | 13.98 | 49529 | 6842.11 | 1.20% |
| 2025-04-10 | 13.65 | 13.98 | 0.29 | 2.12% | 13.53 | 14.13 | 80673 | 11222.39 | 1.95% |
| 2025-04-09 | 13.06 | 13.69 | 0.39 | 2.93% | 12.57 | 13.82 | 83600 | 11028.54 | 2.03% |
| 2025-04-08 | 12.52 | 13.30 | 0.80 | 6.40% | 12.52 | 13.30 | 80375 | 10433.78 | 1.95% |
| 2025-04-07 | 13.25 | 12.50 | -1.39 | -10.01% | 12.50 | 13.50 | 65232 | 8380.28 | 1.58% |
| 2025-04-03 | 13.67 | 13.89 | 0.09 | 0.65% | 13.62 | 13.95 | 35078 | 4858.47 | 0.85% |
| 2025-04-02 | 13.67 | 13.80 | 0.07 | 0.51% | 13.67 | 13.95 | 29126 | 4023.13 | 0.71% |
| 2025-04-01 | 13.59 | 13.73 | 0.12 | 0.88% | 13.59 | 13.86 | 33146 | 4557.75 | 0.80% |
| 2025-03-31 | 13.98 | 13.61 | -0.40 | -2.86% | 13.53 | 14.04 | 49159 | 6768.53 | 1.19% |
| 2025-03-28 | 14.28 | 14.01 | -0.40 | -2.78% | 13.99 | 14.33 | 60028 | 8475.01 | 1.46% |
| 2025-03-27 | 14.05 | 14.41 | 0.29 | 2.05% | 14.03 | 14.80 | 85783 | 12328.75 | 2.08% |
| 2025-03-26 | 14.06 | 14.12 | -0.03 | -0.21% | 13.96 | 14.16 | 33482 | 4715.10 | 0.81% |
| 2025-03-25 | 14.00 | 14.15 | 0.11 | 0.78% | 13.86 | 14.23 | 51347 | 7214.07 | 1.25% |
| 2025-03-24 | 14.05 | 14.04 | -0.01 | -0.07% | 13.81 | 14.16 | 53766 | 7519.76 | 1.30% |
| 2025-03-21 | 14.20 | 14.05 | -0.22 | -1.54% | 13.95 | 14.28 | 57771 | 8145.71 | 1.40% |
| 2025-03-20 | 14.38 | 14.27 | -0.10 | -0.70% | 14.23 | 14.55 | 54496 | 7808.32 | 1.32% |
| 2025-03-19 | 14.58 | 14.37 | -0.22 | -1.51% | 14.33 | 14.59 | 47763 | 6876.68 | 1.16% |
| 2025-03-18 | 14.79 | 14.59 | -0.20 | -1.35% | 14.53 | 14.82 | 56304 | 8218.68 | 1.37% |
| 2025-03-17 | 14.86 | 14.79 | -0.07 | -0.47% | 14.73 | 15.17 | 111465 | 16601.28 | 2.70% |
| 2025-03-14 | 14.06 | 14.86 | 0.80 | 5.69% | 14.05 | 14.90 | 164608 | 24151.18 | 3.99% |
| 2025-03-13 | 14.26 | 14.06 | -0.21 | -1.47% | 13.93 | 14.31 | 54436 | 7673.02 | 1.32% |
| 2025-03-12 | 14.38 | 14.27 | -0.12 | -0.83% | 14.22 | 14.50 | 52648 | 7528.30 | 1.28% |
| 2025-03-11 | 14.29 | 14.39 | -0.01 | -0.07% | 14.18 | 14.41 | 45787 | 6543.73 | 1.11% |
香飘飘(603711)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。
