| 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 | 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% |
| 2025-03-10 | 14.34 | 14.40 | 0.08 | 0.56% | 14.18 | 14.42 | 45519 | 6503.11 | 1.10% |
| 2025-03-07 | 14.30 | 14.32 | -0.08 | -0.56% | 14.22 | 14.53 | 51948 | 7440.72 | 1.26% |
| 2025-03-06 | 14.20 | 14.40 | 0.20 | 1.41% | 14.11 | 14.42 | 65526 | 9375.18 | 1.59% |
| 2025-03-05 | 14.45 | 14.20 | -0.29 | -2.00% | 14.06 | 14.48 | 75804 | 10748.76 | 1.84% |
| 2025-03-04 | 14.69 | 14.49 | -0.19 | -1.29% | 14.30 | 14.69 | 69191 | 9960.14 | 1.68% |
| 2025-03-03 | 14.97 | 14.68 | -0.24 | -1.61% | 14.57 | 15.35 | 124417 | 18589.51 | 3.02% |
| 2025-02-28 | 15.30 | 14.92 | -0.60 | -3.87% | 14.85 | 15.77 | 160767 | 24627.80 | 3.90% |
| 2025-02-27 | 14.68 | 15.52 | 0.84 | 5.72% | 14.60 | 16.13 | 237793 | 36532.95 | 5.77% |
| 2025-02-26 | 14.27 | 14.68 | 0.39 | 2.73% | 14.25 | 14.68 | 91394 | 13247.99 | 2.22% |
| 2025-02-25 | 14.31 | 14.29 | 0.06 | 0.42% | 14.23 | 14.69 | 67328 | 9673.79 | 1.63% |
| 2025-02-24 | 14.19 | 14.23 | 0.02 | 0.14% | 14.14 | 14.40 | 52334 | 7464.98 | 1.27% |
| 2025-02-21 | 14.35 | 14.21 | -0.21 | -1.46% | 14.07 | 14.48 | 60544 | 8598.78 | 1.47% |
| 2025-02-20 | 14.23 | 14.42 | 0.15 | 1.05% | 14.20 | 14.51 | 53546 | 7721.74 | 1.30% |
| 2025-02-19 | 14.15 | 14.27 | 0.05 | 0.35% | 14.08 | 14.28 | 49507 | 7032.29 | 1.20% |
| 2025-02-18 | 14.63 | 14.22 | -0.41 | -2.80% | 14.16 | 14.80 | 76842 | 11080.99 | 1.86% |
| 2025-02-17 | 14.33 | 14.63 | 0.31 | 2.16% | 14.23 | 14.64 | 74904 | 10854.57 | 1.82% |
| 2025-02-14 | 14.50 | 14.32 | -0.25 | -1.72% | 14.27 | 14.54 | 60517 | 8715.28 | 1.47% |
| 2025-02-13 | 14.60 | 14.57 | -0.06 | -0.41% | 14.41 | 14.78 | 81728 | 11940.77 | 1.98% |
| 2025-02-12 | 14.40 | 14.63 | 0.06 | 0.41% | 14.32 | 14.64 | 58823 | 8529.59 | 1.43% |
| 2025-02-11 | 14.85 | 14.57 | -0.26 | -1.75% | 14.52 | 14.90 | 59841 | 8740.90 | 1.45% |
| 2025-02-10 | 14.53 | 14.83 | 0.40 | 2.77% | 14.40 | 14.83 | 92552 | 13517.79 | 2.25% |
| 2025-02-07 | 14.27 | 14.43 | 0.05 | 0.35% | 14.25 | 14.61 | 78104 | 11291.79 | 1.89% |
| 2025-02-06 | 13.99 | 14.38 | 0.38 | 2.71% | 13.90 | 14.40 | 71847 | 10209.21 | 1.74% |
| 2025-02-05 | 14.43 | 14.00 | -0.42 | -2.91% | 13.92 | 14.53 | 65339 | 9188.55 | 1.58% |
| 2025-01-27 | 14.78 | 14.42 | -0.27 | -1.84% | 14.36 | 14.97 | 51425 | 7509.62 | 1.25% |
| 2025-01-24 | 14.60 | 14.69 | -0.01 | -0.07% | 14.46 | 14.82 | 60978 | 8943.20 | 1.48% |
| 2025-01-23 | 15.00 | 14.70 | -0.10 | -0.68% | 14.70 | 15.08 | 76344 | 11382.34 | 1.85% |
| 2025-01-22 | 15.40 | 14.80 | -0.69 | -4.45% | 14.79 | 15.40 | 88402 | 13280.84 | 2.14% |
| 2025-01-21 | 15.06 | 15.49 | 0.42 | 2.79% | 14.77 | 15.57 | 118033 | 18014.77 | 2.86% |
| 2025-01-20 | 15.50 | 15.07 | -0.33 | -2.14% | 14.94 | 15.58 | 105771 | 16117.89 | 2.57% |
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。
