| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.84 | 12.94 | 0.09 | 0.70% | 12.75 | 13.05 | 44748 | 5791.66 | 1.12% |
| 2025-10-09 | 12.67 | 12.85 | 0.15 | 1.18% | 12.67 | 12.99 | 51830 | 6658.14 | 1.29% |
| 2025-09-30 | 12.72 | 12.70 | -0.02 | -0.16% | 12.62 | 12.82 | 30180 | 3832.04 | 0.75% |
| 2025-09-29 | 12.62 | 12.72 | 0.06 | 0.47% | 12.40 | 12.74 | 35522 | 4475.00 | 0.89% |
| 2025-09-26 | 12.64 | 12.66 | -0.03 | -0.24% | 12.53 | 12.79 | 30840 | 3908.49 | 0.77% |
| 2025-09-25 | 12.75 | 12.69 | -0.09 | -0.70% | 12.66 | 12.90 | 33787 | 4310.26 | 0.84% |
| 2025-09-24 | 12.57 | 12.78 | 0.18 | 1.43% | 12.46 | 12.85 | 38852 | 4942.94 | 0.97% |
| 2025-09-23 | 12.78 | 12.60 | -0.24 | -1.87% | 12.40 | 12.99 | 57479 | 7236.64 | 1.43% |
| 2025-09-22 | 12.95 | 12.84 | -0.11 | -0.85% | 12.73 | 12.97 | 41184 | 5270.80 | 1.03% |
| 2025-09-19 | 12.98 | 12.95 | 0.02 | 0.15% | 12.77 | 13.04 | 49340 | 6363.33 | 1.23% |
| 2025-09-18 | 13.34 | 12.93 | -0.38 | -2.85% | 12.82 | 13.35 | 92538 | 12096.82 | 2.31% |
| 2025-09-17 | 13.54 | 13.31 | -0.23 | -1.70% | 13.27 | 13.57 | 66654 | 8894.03 | 1.66% |
| 2025-09-16 | 13.52 | 13.54 | 0.05 | 0.37% | 13.38 | 13.78 | 53920 | 7291.24 | 1.34% |
| 2025-09-15 | 13.52 | 13.49 | -0.02 | -0.15% | 13.45 | 13.72 | 55303 | 7490.01 | 1.38% |
| 2025-09-12 | 13.78 | 13.51 | -0.27 | -1.96% | 13.50 | 13.84 | 60236 | 8214.01 | 1.50% |
| 2025-09-11 | 13.62 | 13.78 | 0.09 | 0.66% | 13.44 | 13.78 | 69922 | 9537.77 | 1.74% |
| 2025-09-10 | 13.68 | 13.69 | 0.06 | 0.44% | 13.56 | 13.74 | 59430 | 8116.03 | 1.48% |
| 2025-09-09 | 13.58 | 13.63 | -0.02 | -0.15% | 13.51 | 13.77 | 64020 | 8723.51 | 1.60% |
| 2025-09-08 | 13.37 | 13.65 | 0.27 | 2.02% | 13.35 | 13.68 | 90848 | 12332.64 | 2.27% |
| 2025-09-05 | 13.30 | 13.38 | 0.01 | 0.07% | 13.02 | 13.38 | 78292 | 10329.48 | 1.95% |
| 2025-09-04 | 12.99 | 13.37 | 0.39 | 3.00% | 12.95 | 13.49 | 107084 | 14234.11 | 2.67% |
| 2025-09-03 | 13.41 | 12.98 | -0.45 | -3.35% | 12.94 | 13.54 | 81588 | 10747.66 | 2.03% |
| 2025-09-02 | 13.50 | 13.43 | -0.19 | -1.40% | 13.35 | 13.76 | 73265 | 9877.95 | 1.83% |
| 2025-09-01 | 13.22 | 13.62 | 0.41 | 3.10% | 13.08 | 13.88 | 126018 | 17036.88 | 3.14% |
| 2025-08-29 | 13.41 | 13.21 | -0.14 | -1.05% | 13.20 | 13.50 | 81758 | 10905.06 | 2.04% |
| 2025-08-28 | 13.53 | 13.35 | -0.20 | -1.48% | 12.96 | 13.66 | 111292 | 14785.30 | 2.78% |
| 2025-08-27 | 13.77 | 13.55 | -0.35 | -2.52% | 13.55 | 13.93 | 121792 | 16739.85 | 3.04% |
| 2025-08-26 | 14.40 | 13.90 | -0.05 | -0.36% | 13.89 | 14.42 | 154790 | 21748.88 | 3.86% |
| 2025-08-25 | 13.70 | 13.95 | 0.26 | 1.90% | 13.60 | 14.10 | 170495 | 23693.53 | 4.25% |
| 2025-08-22 | 13.68 | 13.69 | -0.05 | -0.36% | 13.48 | 13.74 | 93996 | 12759.44 | 2.34% |
| 2025-08-21 | 13.80 | 13.74 | -0.09 | -0.65% | 13.65 | 13.95 | 106362 | 14680.06 | 2.65% |
| 2025-08-20 | 13.62 | 13.83 | 0.12 | 0.88% | 13.56 | 13.91 | 130144 | 17944.03 | 3.25% |
| 2025-08-19 | 13.50 | 13.71 | 0.21 | 1.56% | 13.50 | 13.80 | 140200 | 19158.52 | 3.50% |
| 2025-08-18 | 13.17 | 13.50 | 0.33 | 2.51% | 13.17 | 13.78 | 136308 | 18365.09 | 3.40% |
| 2025-08-15 | 13.05 | 13.17 | 0.04 | 0.30% | 13.05 | 13.20 | 73233 | 9621.56 | 1.83% |
| 2025-08-14 | 13.32 | 13.13 | -0.31 | -2.31% | 13.13 | 13.70 | 107015 | 14299.62 | 2.67% |
| 2025-08-13 | 13.60 | 13.44 | -0.02 | -0.15% | 13.27 | 13.70 | 106544 | 14270.02 | 2.66% |
| 2025-08-12 | 13.60 | 13.46 | -0.13 | -0.96% | 13.39 | 13.71 | 92705 | 12515.02 | 2.31% |
| 2025-08-11 | 13.15 | 13.59 | 0.40 | 3.03% | 13.07 | 13.65 | 180285 | 24375.80 | 4.50% |
| 2025-08-08 | 13.32 | 13.19 | -0.24 | -1.79% | 13.12 | 13.37 | 110687 | 14605.03 | 2.76% |
| 2025-08-07 | 12.98 | 13.43 | 0.47 | 3.63% | 12.93 | 13.65 | 256731 | 34353.47 | 6.40% |
| 2025-08-06 | 13.01 | 12.96 | -0.04 | -0.31% | 12.91 | 13.01 | 47377 | 6137.42 | 1.18% |
| 2025-08-05 | 12.88 | 13.00 | 0.10 | 0.78% | 12.87 | 13.03 | 59184 | 7673.44 | 1.48% |
| 2025-08-04 | 12.84 | 12.90 | 0.00 | 0.00% | 12.70 | 12.90 | 51272 | 6562.49 | 1.28% |
| 2025-08-01 | 12.81 | 12.90 | 0.09 | 0.70% | 12.78 | 12.91 | 49512 | 6373.33 | 1.23% |
| 2025-07-31 | 13.00 | 12.81 | -0.20 | -1.54% | 12.77 | 13.00 | 78201 | 10060.36 | 1.95% |
| 2025-07-30 | 12.95 | 13.01 | 0.01 | 0.08% | 12.87 | 13.09 | 74156 | 9636.29 | 1.85% |
| 2025-07-29 | 13.06 | 13.00 | 0.01 | 0.08% | 12.78 | 13.08 | 96337 | 12429.69 | 2.40% |
| 2025-07-28 | 13.03 | 12.99 | -0.11 | -0.84% | 12.91 | 13.09 | 86570 | 11258.64 | 2.16% |
| 2025-07-25 | 13.15 | 13.10 | 0.01 | 0.08% | 13.09 | 13.40 | 141610 | 18691.67 | 3.53% |
| 2025-07-24 | 13.03 | 13.09 | 0.04 | 0.31% | 13.00 | 13.14 | 97868 | 12781.37 | 2.44% |
| 2025-07-23 | 13.15 | 13.05 | -0.08 | -0.61% | 13.01 | 13.33 | 133327 | 17570.31 | 3.32% |
| 2025-07-22 | 13.36 | 13.13 | -0.33 | -2.45% | 13.06 | 13.46 | 221249 | 29175.60 | 5.52% |
| 2025-07-21 | 13.34 | 13.46 | -0.23 | -1.68% | 13.13 | 13.65 | 277901 | 37339.27 | 6.93% |
| 2025-07-18 | 14.89 | 13.69 | -0.02 | -0.15% | 13.62 | 14.89 | 589686 | 83444.55 | 14.71% |
| 2025-07-10 | 12.51 | 13.71 | 1.25 | 10.03% | 12.51 | 13.71 | 291249 | 39436.93 | 7.26% |
| 2025-07-09 | 12.48 | 12.46 | -0.04 | -0.32% | 12.43 | 12.56 | 46842 | 5859.59 | 1.17% |
| 2025-07-08 | 12.20 | 12.50 | 0.35 | 2.88% | 12.20 | 12.53 | 85037 | 10546.71 | 2.12% |
| 2025-07-07 | 12.13 | 12.15 | 0.03 | 0.25% | 12.10 | 12.23 | 44326 | 5390.04 | 1.11% |
| 2025-07-04 | 12.22 | 12.12 | -0.12 | -0.98% | 12.06 | 12.24 | 43927 | 5331.40 | 1.10% |
| 2025-07-03 | 12.06 | 12.24 | 0.19 | 1.58% | 12.00 | 12.37 | 60369 | 7379.78 | 1.51% |
| 2025-07-02 | 12.14 | 12.05 | -0.09 | -0.74% | 12.00 | 12.17 | 39545 | 4767.57 | 0.99% |
| 2025-07-01 | 12.26 | 12.14 | -0.01 | -0.08% | 12.07 | 12.27 | 46085 | 5603.04 | 1.15% |
| 2025-06-30 | 12.09 | 12.15 | 0.06 | 0.50% | 12.02 | 12.16 | 44021 | 5328.35 | 1.10% |
| 2025-06-27 | 11.99 | 12.09 | 0.11 | 0.92% | 11.95 | 12.21 | 60617 | 7328.65 | 1.51% |
| 2025-06-26 | 12.02 | 11.98 | -0.04 | -0.33% | 11.93 | 12.06 | 49029 | 5874.52 | 1.22% |
| 2025-06-25 | 12.06 | 12.02 | 0.04 | 0.33% | 11.83 | 12.09 | 56447 | 6750.26 | 1.41% |
| 2025-06-24 | 11.78 | 11.98 | 0.20 | 1.70% | 11.78 | 11.99 | 53131 | 6332.71 | 1.32% |
| 2025-06-23 | 11.59 | 11.78 | 0.13 | 1.12% | 11.49 | 11.78 | 38043 | 4443.93 | 0.95% |
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。
