| 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 | 12.03 | 11.97 | -0.06 | -0.50% | 11.86 | 12.23 | 54928 | 6578.45 | 1.37% |
| 2026-02-02 | 11.92 | 12.03 | 0.11 | 0.92% | 11.86 | 12.22 | 75481 | 9148.99 | 1.88% |
| 2026-01-30 | 12.15 | 11.92 | -0.22 | -1.81% | 11.81 | 12.18 | 58021 | 6960.45 | 1.45% |
| 2026-01-29 | 11.85 | 12.14 | 0.29 | 2.45% | 11.72 | 12.18 | 69785 | 8399.45 | 1.74% |
| 2026-01-28 | 11.99 | 11.85 | -0.14 | -1.17% | 11.83 | 12.05 | 34172 | 4069.89 | 0.85% |
| 2026-01-27 | 12.11 | 11.99 | -0.12 | -0.99% | 11.78 | 12.12 | 44593 | 5313.07 | 1.11% |
| 2026-01-26 | 12.12 | 12.11 | -0.01 | -0.08% | 11.95 | 12.18 | 47154 | 5684.48 | 1.18% |
| 2026-01-23 | 12.08 | 12.12 | 0.04 | 0.33% | 12.04 | 12.14 | 40285 | 4872.41 | 1.00% |
| 2026-01-22 | 11.94 | 12.08 | 0.12 | 1.00% | 11.94 | 12.11 | 41579 | 5009.58 | 1.04% |
| 2026-01-21 | 12.02 | 11.96 | -0.08 | -0.66% | 11.87 | 12.06 | 32113 | 3834.84 | 0.80% |
| 2026-01-20 | 11.97 | 12.04 | 0.07 | 0.58% | 11.97 | 12.21 | 54087 | 6526.91 | 1.35% |
| 2026-01-19 | 11.78 | 11.97 | 0.17 | 1.44% | 11.73 | 12.05 | 51591 | 6161.57 | 1.29% |
| 2026-01-16 | 11.97 | 11.80 | -0.14 | -1.17% | 11.77 | 12.00 | 49272 | 5826.65 | 1.23% |
| 2026-01-15 | 11.94 | 11.94 | -0.10 | -0.83% | 11.86 | 12.08 | 53897 | 6429.51 | 1.34% |
| 2026-01-14 | 12.08 | 12.04 | -0.04 | -0.33% | 11.88 | 12.22 | 78197 | 9445.35 | 1.95% |
| 2026-01-13 | 12.30 | 12.08 | -0.22 | -1.79% | 12.00 | 12.37 | 80293 | 9814.44 | 2.00% |
| 2026-01-12 | 12.03 | 12.30 | 0.27 | 2.24% | 12.01 | 12.40 | 82678 | 10072.66 | 2.06% |
| 2026-01-09 | 11.96 | 12.03 | 0.07 | 0.59% | 11.90 | 12.06 | 51933 | 6222.86 | 1.30% |
| 2026-01-08 | 11.79 | 11.96 | 0.14 | 1.18% | 11.73 | 12.06 | 62900 | 7484.90 | 1.57% |
| 2026-01-07 | 11.90 | 11.82 | -0.11 | -0.92% | 11.78 | 11.92 | 43085 | 5100.75 | 1.07% |
| 2026-01-06 | 11.84 | 11.93 | 0.11 | 0.93% | 11.76 | 11.93 | 48886 | 5795.85 | 1.22% |
| 2026-01-05 | 11.75 | 11.82 | 0.11 | 0.94% | 11.65 | 11.85 | 36133 | 4254.77 | 0.90% |
| 2025-12-31 | 11.76 | 11.71 | 0.01 | 0.09% | 11.62 | 11.76 | 33038 | 3856.95 | 0.82% |
| 2025-12-30 | 11.75 | 11.70 | -0.10 | -0.85% | 11.61 | 11.75 | 35816 | 4182.51 | 0.89% |
| 2025-12-29 | 12.00 | 11.80 | -0.17 | -1.42% | 11.76 | 12.05 | 48801 | 5770.11 | 1.22% |
| 2025-12-26 | 12.11 | 11.97 | -0.12 | -0.99% | 11.96 | 12.13 | 46607 | 5607.34 | 1.16% |
| 2025-12-25 | 12.05 | 12.09 | 0.03 | 0.25% | 12.03 | 12.18 | 40091 | 4843.62 | 1.00% |
| 2025-12-24 | 12.09 | 12.06 | -0.07 | -0.58% | 12.02 | 12.17 | 51987 | 6279.99 | 1.30% |
| 2025-12-23 | 12.40 | 12.13 | -0.27 | -2.18% | 12.09 | 12.42 | 56621 | 6901.29 | 1.41% |
| 2025-12-22 | 12.62 | 12.40 | -0.18 | -1.43% | 12.35 | 12.63 | 71415 | 8876.64 | 1.78% |
| 2025-12-19 | 12.29 | 12.58 | 0.33 | 2.69% | 12.22 | 12.63 | 129313 | 16139.44 | 3.22% |
| 2025-12-18 | 11.82 | 12.25 | 0.42 | 3.55% | 11.71 | 12.80 | 147312 | 18236.27 | 3.67% |
| 2025-12-17 | 11.77 | 11.83 | 0.16 | 1.37% | 11.55 | 12.03 | 77185 | 9104.73 | 1.92% |
| 2025-12-16 | 11.62 | 11.67 | 0.05 | 0.43% | 11.60 | 11.95 | 59749 | 7018.71 | 1.49% |
| 2025-12-15 | 11.63 | 11.62 | 0.01 | 0.09% | 11.58 | 11.71 | 32547 | 3790.35 | 0.81% |
| 2025-12-12 | 11.81 | 11.61 | -0.20 | -1.69% | 11.60 | 11.85 | 53602 | 6274.45 | 1.34% |
| 2025-12-11 | 12.24 | 11.81 | -0.39 | -3.20% | 11.81 | 12.24 | 69753 | 8330.82 | 1.74% |
| 2025-12-10 | 12.28 | 12.20 | -0.08 | -0.65% | 12.15 | 12.40 | 46906 | 5748.05 | 1.17% |
| 2025-12-09 | 12.20 | 12.28 | 0.10 | 0.82% | 12.05 | 12.47 | 61002 | 7481.21 | 1.52% |
| 2025-12-08 | 12.24 | 12.18 | -0.06 | -0.49% | 12.15 | 12.28 | 31097 | 3792.09 | 0.78% |
| 2025-12-05 | 12.04 | 12.24 | 0.22 | 1.83% | 11.94 | 12.26 | 43594 | 5284.52 | 1.09% |
| 2025-12-04 | 12.43 | 12.02 | -0.43 | -3.45% | 12.01 | 12.47 | 57809 | 7031.59 | 1.44% |
| 2025-12-03 | 12.46 | 12.45 | -0.01 | -0.08% | 12.22 | 12.54 | 42134 | 5207.11 | 1.05% |
| 2025-12-02 | 12.40 | 12.46 | 0.06 | 0.48% | 12.24 | 12.57 | 35003 | 4338.79 | 0.87% |
| 2025-12-01 | 12.35 | 12.40 | 0.09 | 0.73% | 12.31 | 12.52 | 29687 | 3692.27 | 0.74% |
| 2025-11-28 | 12.18 | 12.31 | 0.15 | 1.23% | 12.05 | 12.33 | 23058 | 2820.38 | 0.58% |
| 2025-11-27 | 12.28 | 12.16 | -0.07 | -0.57% | 12.14 | 12.35 | 24405 | 2985.43 | 0.61% |
| 2025-11-26 | 12.25 | 12.23 | -0.05 | -0.41% | 12.17 | 12.47 | 36075 | 4436.12 | 0.90% |
| 2025-11-25 | 12.18 | 12.28 | 0.15 | 1.24% | 12.15 | 12.41 | 29380 | 3617.75 | 0.73% |
| 2025-11-24 | 11.96 | 12.13 | 0.16 | 1.34% | 11.96 | 12.17 | 36487 | 4410.09 | 0.91% |
| 2025-11-21 | 12.35 | 11.97 | -0.46 | -3.70% | 11.93 | 12.56 | 63304 | 7694.28 | 1.58% |
| 2025-11-20 | 12.75 | 12.43 | -0.32 | -2.51% | 12.36 | 12.79 | 47558 | 5941.56 | 1.19% |
| 2025-11-19 | 12.80 | 12.75 | -0.07 | -0.55% | 12.67 | 12.87 | 29582 | 3772.21 | 0.74% |
| 2025-11-18 | 12.88 | 12.82 | -0.07 | -0.54% | 12.75 | 12.95 | 30023 | 3849.97 | 0.75% |
| 2025-11-17 | 12.81 | 12.89 | 0.07 | 0.55% | 12.75 | 12.92 | 32626 | 4191.89 | 0.81% |
| 2025-11-14 | 12.86 | 12.82 | -0.09 | -0.70% | 12.82 | 13.03 | 42009 | 5420.02 | 1.05% |
| 2025-11-13 | 12.69 | 12.91 | 0.16 | 1.25% | 12.61 | 12.94 | 52689 | 6747.70 | 1.31% |
| 2025-11-12 | 12.83 | 12.75 | -0.08 | -0.62% | 12.71 | 12.87 | 45489 | 5812.18 | 1.13% |
| 2025-11-11 | 12.65 | 12.83 | 0.19 | 1.50% | 12.54 | 12.90 | 73727 | 9378.51 | 1.84% |
| 2025-11-10 | 12.29 | 12.64 | 0.35 | 2.85% | 12.25 | 12.68 | 86046 | 10768.45 | 2.15% |
| 2025-11-07 | 12.32 | 12.29 | -0.03 | -0.24% | 12.26 | 12.38 | 30164 | 3714.26 | 0.75% |
| 2025-11-06 | 12.32 | 12.32 | -0.04 | -0.32% | 12.27 | 12.38 | 32520 | 4007.19 | 0.81% |
| 2025-11-05 | 12.30 | 12.36 | 0.06 | 0.49% | 12.21 | 12.45 | 43068 | 5334.87 | 1.07% |
| 2025-11-04 | 12.44 | 12.30 | -0.12 | -0.97% | 12.24 | 12.45 | 44605 | 5495.28 | 1.11% |
| 2025-11-03 | 12.43 | 12.42 | 0.03 | 0.24% | 12.34 | 12.47 | 39389 | 4885.65 | 0.98% |
| 2025-10-31 | 12.15 | 12.39 | 0.20 | 1.64% | 12.15 | 12.43 | 48155 | 5938.02 | 1.20% |
| 2025-10-30 | 12.33 | 12.19 | -0.14 | -1.14% | 12.15 | 12.55 | 68865 | 8510.40 | 1.72% |
| 2025-10-29 | 12.31 | 12.33 | 0.02 | 0.16% | 12.18 | 12.38 | 38917 | 4774.25 | 0.97% |
| 2025-10-28 | 12.30 | 12.31 | 0.04 | 0.33% | 12.24 | 12.40 | 33536 | 4133.76 | 0.84% |
| 2025-10-27 | 12.30 | 12.27 | -0.03 | -0.24% | 12.24 | 12.42 | 38596 | 4748.87 | 0.96% |
| 2025-10-24 | 12.50 | 12.30 | -0.20 | -1.60% | 12.29 | 12.54 | 53356 | 6612.67 | 1.33% |
| 2025-10-23 | 12.46 | 12.50 | 0.04 | 0.32% | 12.33 | 12.54 | 31428 | 3910.90 | 0.78% |
| 2025-10-22 | 12.51 | 12.46 | -0.13 | -1.03% | 12.44 | 12.65 | 36760 | 4613.79 | 0.92% |
| 2025-10-21 | 12.35 | 12.59 | 0.24 | 1.94% | 12.32 | 12.62 | 39588 | 4945.20 | 0.99% |
| 2025-10-20 | 12.45 | 12.35 | -0.03 | -0.24% | 12.21 | 12.47 | 42440 | 5223.12 | 1.06% |
| 2025-10-17 | 12.50 | 12.38 | -0.36 | -2.83% | 12.36 | 12.65 | 57975 | 7245.90 | 1.45% |
| 2025-10-16 | 13.08 | 12.74 | -0.26 | -2.00% | 12.70 | 13.08 | 41967 | 5386.19 | 1.05% |
| 2025-10-15 | 12.90 | 13.00 | 0.10 | 0.78% | 12.80 | 13.03 | 46224 | 5982.86 | 1.15% |
| 2025-10-14 | 12.82 | 12.90 | 0.08 | 0.62% | 12.75 | 12.97 | 50706 | 6516.94 | 1.26% |
| 2025-10-13 | 12.40 | 12.82 | -0.12 | -0.93% | 12.40 | 12.82 | 43173 | 5473.91 | 1.08% |
良品铺子(603719)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。
