| 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 | 13.43 | 13.41 | -0.03 | -0.22% | 13.25 | 13.55 | 31008 | 4141.55 | 0.75% |
| 2026-02-02 | 13.44 | 13.44 | 0.18 | 1.36% | 13.35 | 13.75 | 52928 | 7174.46 | 1.28% |
| 2026-01-30 | 13.36 | 13.26 | -0.18 | -1.34% | 13.23 | 13.59 | 28186 | 3768.52 | 0.68% |
| 2026-01-29 | 13.21 | 13.44 | 0.22 | 1.66% | 13.07 | 13.50 | 34127 | 4549.00 | 0.83% |
| 2026-01-28 | 13.23 | 13.22 | -0.03 | -0.23% | 13.19 | 13.38 | 21572 | 2859.32 | 0.52% |
| 2026-01-27 | 13.48 | 13.25 | -0.23 | -1.71% | 13.10 | 13.49 | 32212 | 4268.15 | 0.78% |
| 2026-01-26 | 13.77 | 13.48 | -0.30 | -2.18% | 13.43 | 13.77 | 43740 | 5919.04 | 1.06% |
| 2026-01-23 | 13.76 | 13.78 | 0.03 | 0.22% | 13.66 | 13.80 | 33635 | 4619.20 | 0.81% |
| 2026-01-22 | 13.62 | 13.75 | 0.14 | 1.03% | 13.54 | 13.78 | 46826 | 6406.55 | 1.13% |
| 2026-01-21 | 13.71 | 13.61 | -0.10 | -0.73% | 13.52 | 13.72 | 30033 | 4085.16 | 0.73% |
| 2026-01-20 | 13.59 | 13.71 | 0.12 | 0.88% | 13.54 | 13.74 | 40012 | 5461.65 | 0.97% |
| 2026-01-19 | 13.50 | 13.59 | 0.08 | 0.59% | 13.45 | 13.62 | 30596 | 4152.07 | 0.74% |
| 2026-01-16 | 13.46 | 13.51 | 0.05 | 0.37% | 13.37 | 13.54 | 29336 | 3943.68 | 0.71% |
| 2026-01-15 | 13.50 | 13.46 | -0.12 | -0.88% | 13.45 | 13.62 | 37925 | 5123.54 | 0.92% |
| 2026-01-14 | 13.68 | 13.58 | -0.14 | -1.02% | 13.47 | 13.78 | 65235 | 8894.40 | 1.58% |
| 2026-01-13 | 13.88 | 13.72 | -0.19 | -1.37% | 13.71 | 14.11 | 58871 | 8167.59 | 1.43% |
| 2026-01-12 | 13.76 | 13.91 | 0.15 | 1.09% | 13.61 | 14.05 | 82670 | 11432.73 | 2.00% |
| 2026-01-09 | 13.77 | 13.76 | -0.05 | -0.36% | 13.65 | 13.86 | 61054 | 8382.05 | 1.48% |
| 2026-01-08 | 13.57 | 13.81 | 0.24 | 1.77% | 13.47 | 13.97 | 66899 | 9153.74 | 1.62% |
| 2026-01-07 | 13.63 | 13.57 | -0.05 | -0.37% | 13.46 | 13.64 | 41722 | 5646.37 | 1.01% |
| 2026-01-06 | 13.44 | 13.62 | 0.16 | 1.19% | 13.39 | 13.66 | 57745 | 7805.81 | 1.40% |
| 2026-01-05 | 13.43 | 13.46 | 0.03 | 0.22% | 13.42 | 13.51 | 42605 | 5732.23 | 1.03% |
| 2025-12-31 | 13.45 | 13.43 | -0.04 | -0.30% | 13.36 | 13.50 | 44089 | 5915.87 | 1.07% |
| 2025-12-30 | 13.77 | 13.47 | -0.30 | -2.18% | 13.46 | 13.79 | 54310 | 7363.85 | 1.32% |
| 2025-12-29 | 14.16 | 13.77 | -0.37 | -2.62% | 13.75 | 14.17 | 73428 | 10187.99 | 1.78% |
| 2025-12-26 | 14.21 | 14.14 | -0.15 | -1.05% | 14.06 | 14.37 | 80995 | 11480.95 | 1.96% |
| 2025-12-25 | 14.41 | 14.29 | -0.20 | -1.38% | 14.10 | 14.48 | 76690 | 10916.27 | 1.86% |
| 2025-12-24 | 14.59 | 14.49 | 0.00 | 0.00% | 14.39 | 14.85 | 74348 | 10811.55 | 1.80% |
| 2025-12-23 | 14.94 | 14.49 | -0.46 | -3.08% | 14.37 | 15.04 | 87633 | 12760.60 | 2.12% |
| 2025-12-22 | 15.12 | 14.95 | -0.17 | -1.12% | 14.87 | 15.27 | 81194 | 12176.42 | 1.97% |
| 2025-12-19 | 15.00 | 15.12 | 0.13 | 0.87% | 14.78 | 15.24 | 96927 | 14614.50 | 2.35% |
| 2025-12-18 | 14.40 | 14.99 | 0.49 | 3.38% | 14.36 | 15.29 | 157816 | 23658.64 | 3.82% |
| 2025-12-17 | 14.59 | 14.50 | 0.00 | 0.00% | 14.16 | 14.69 | 103835 | 14993.51 | 2.51% |
| 2025-12-16 | 14.32 | 14.50 | 0.15 | 1.05% | 14.29 | 15.10 | 129988 | 19075.99 | 3.15% |
| 2025-12-15 | 14.00 | 14.35 | 0.34 | 2.43% | 13.89 | 14.55 | 119557 | 17112.87 | 2.90% |
| 2025-12-12 | 14.13 | 14.01 | -0.10 | -0.71% | 13.98 | 15.13 | 136246 | 19472.11 | 3.30% |
| 2025-12-11 | 15.11 | 14.11 | -1.00 | -6.62% | 14.11 | 15.17 | 176516 | 25605.57 | 4.28% |
| 2025-12-10 | 15.28 | 15.11 | -0.45 | -2.89% | 15.02 | 15.65 | 187867 | 28776.82 | 4.55% |
| 2025-12-09 | 14.80 | 15.56 | 0.60 | 4.01% | 14.43 | 16.13 | 302167 | 46156.39 | 7.32% |
| 2025-12-08 | 15.41 | 14.96 | -0.45 | -2.92% | 14.87 | 15.44 | 186644 | 28014.95 | 4.52% |
| 2025-12-05 | 14.90 | 15.41 | 0.03 | 0.20% | 14.60 | 15.61 | 304769 | 45937.74 | 7.38% |
| 2025-12-04 | 16.68 | 15.38 | -0.35 | -2.23% | 15.12 | 17.30 | 435442 | 71611.70 | 10.55% |
| 2025-12-03 | 14.30 | 15.73 | 1.43 | 10.00% | 14.10 | 15.73 | 171255 | 25906.83 | 4.15% |
| 2025-12-02 | 14.34 | 14.30 | -0.07 | -0.49% | 14.23 | 14.50 | 58147 | 8336.02 | 1.41% |
| 2025-12-01 | 14.08 | 14.37 | 0.23 | 1.63% | 14.02 | 14.74 | 83350 | 12068.51 | 2.02% |
| 2025-11-28 | 13.89 | 14.14 | 0.23 | 1.65% | 13.83 | 14.39 | 81680 | 11561.07 | 1.98% |
| 2025-11-27 | 13.80 | 13.91 | 0.13 | 0.94% | 13.72 | 14.27 | 43738 | 6112.80 | 1.06% |
| 2025-11-26 | 14.00 | 13.78 | -0.23 | -1.64% | 13.76 | 14.17 | 34412 | 4786.05 | 0.83% |
| 2025-11-25 | 14.02 | 14.01 | 0.04 | 0.29% | 13.79 | 14.13 | 40133 | 5618.85 | 0.97% |
| 2025-11-24 | 13.85 | 13.97 | 0.46 | 3.40% | 13.44 | 14.23 | 65854 | 9128.21 | 1.60% |
| 2025-11-21 | 13.79 | 13.51 | -0.38 | -2.74% | 13.50 | 14.10 | 50864 | 6983.44 | 1.23% |
| 2025-11-20 | 14.48 | 13.89 | -0.56 | -3.88% | 13.85 | 14.48 | 87089 | 12254.30 | 2.11% |
| 2025-11-19 | 14.61 | 14.45 | -0.54 | -3.60% | 14.28 | 14.76 | 109034 | 15776.03 | 2.64% |
| 2025-11-18 | 14.40 | 14.99 | 0.52 | 3.59% | 14.20 | 15.11 | 118159 | 17279.23 | 2.86% |
| 2025-11-17 | 14.62 | 14.47 | 0.17 | 1.19% | 14.36 | 14.79 | 67084 | 9740.20 | 1.62% |
| 2025-11-14 | 14.22 | 14.30 | 0.01 | 0.07% | 14.16 | 14.88 | 96394 | 13915.04 | 2.33% |
| 2025-11-13 | 14.11 | 14.29 | 0.10 | 0.70% | 14.00 | 14.42 | 52829 | 7518.21 | 1.28% |
| 2025-11-12 | 14.33 | 14.19 | -0.14 | -0.98% | 14.13 | 14.40 | 45531 | 6467.53 | 1.10% |
| 2025-11-11 | 14.09 | 14.33 | 0.24 | 1.70% | 13.94 | 14.40 | 72592 | 10353.14 | 1.76% |
| 2025-11-10 | 13.90 | 14.09 | 0.19 | 1.37% | 13.82 | 14.24 | 69469 | 9799.56 | 1.68% |
| 2025-11-07 | 13.99 | 13.90 | -0.04 | -0.29% | 13.83 | 14.04 | 33235 | 4624.58 | 0.80% |
| 2025-11-06 | 13.93 | 13.94 | 0.00 | 0.00% | 13.74 | 14.02 | 52482 | 7286.03 | 1.27% |
| 2025-11-05 | 13.43 | 13.94 | 0.40 | 2.95% | 13.43 | 14.20 | 101165 | 13996.92 | 2.45% |
| 2025-11-04 | 13.25 | 13.54 | 0.28 | 2.11% | 13.14 | 14.10 | 76974 | 10538.89 | 1.86% |
| 2025-11-03 | 13.17 | 13.26 | 0.09 | 0.68% | 13.14 | 13.28 | 24733 | 3270.44 | 0.60% |
| 2025-10-31 | 12.97 | 13.17 | 0.06 | 0.46% | 12.93 | 13.19 | 27805 | 3649.09 | 0.67% |
| 2025-10-30 | 13.20 | 13.11 | -0.08 | -0.61% | 13.10 | 13.30 | 27389 | 3613.12 | 0.66% |
| 2025-10-29 | 13.30 | 13.19 | -0.09 | -0.68% | 13.10 | 13.41 | 27059 | 3562.77 | 0.66% |
| 2025-10-28 | 13.42 | 13.28 | -0.12 | -0.90% | 13.25 | 13.60 | 37933 | 5061.06 | 0.92% |
| 2025-10-27 | 13.59 | 13.40 | -0.09 | -0.67% | 13.31 | 13.68 | 60343 | 8153.37 | 1.46% |
| 2025-10-24 | 13.40 | 13.49 | -0.08 | -0.59% | 13.40 | 13.79 | 69285 | 9381.50 | 1.68% |
| 2025-10-23 | 13.05 | 13.57 | 0.52 | 3.98% | 12.97 | 14.27 | 111348 | 15295.07 | 2.70% |
| 2025-10-22 | 12.96 | 13.05 | 0.08 | 0.62% | 12.93 | 13.13 | 21523 | 2809.81 | 0.52% |
| 2025-10-21 | 12.86 | 12.97 | 0.12 | 0.93% | 12.82 | 12.97 | 14039 | 1813.99 | 0.34% |
| 2025-10-20 | 12.85 | 12.85 | 0.06 | 0.47% | 12.76 | 12.89 | 12390 | 1586.77 | 0.30% |
| 2025-10-17 | 12.93 | 12.79 | -0.15 | -1.16% | 12.79 | 13.01 | 15234 | 1963.27 | 0.37% |
| 2025-10-16 | 13.00 | 12.94 | -0.10 | -0.77% | 12.92 | 13.05 | 15218 | 1975.23 | 0.37% |
| 2025-10-15 | 13.06 | 13.04 | 0.01 | 0.08% | 12.96 | 13.12 | 18554 | 2419.13 | 0.45% |
| 2025-10-14 | 12.92 | 13.03 | 0.11 | 0.85% | 12.92 | 13.10 | 19909 | 2587.82 | 0.48% |
| 2025-10-13 | 12.75 | 12.92 | -0.16 | -1.22% | 12.74 | 12.96 | 16896 | 2177.25 | 0.41% |
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。
