| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-20 | 11.70 | 11.65 | -0.05 | -0.43% | 11.65 | 11.82 | 36449 | 4272.47 | 0.91% |
| 2025-06-19 | 11.88 | 11.70 | -0.21 | -1.76% | 11.65 | 11.96 | 58564 | 6901.92 | 1.46% |
| 2025-06-18 | 12.06 | 11.91 | -0.15 | -1.24% | 11.86 | 12.12 | 47368 | 5650.59 | 1.18% |
| 2025-06-17 | 12.13 | 12.06 | -0.08 | -0.66% | 12.03 | 12.21 | 47337 | 5727.46 | 1.18% |
| 2025-06-16 | 12.08 | 12.14 | 0.13 | 1.08% | 11.93 | 12.19 | 54115 | 6560.57 | 1.35% |
| 2025-06-13 | 12.35 | 12.01 | -0.35 | -2.83% | 11.97 | 12.35 | 110604 | 13349.06 | 2.76% |
| 2025-06-12 | 12.51 | 12.36 | -0.21 | -1.67% | 12.30 | 12.57 | 66747 | 8279.52 | 1.66% |
| 2025-06-11 | 12.53 | 12.57 | -0.01 | -0.08% | 12.51 | 12.64 | 61318 | 7702.74 | 1.53% |
| 2025-06-10 | 12.66 | 12.58 | -0.18 | -1.41% | 12.43 | 12.90 | 75271 | 9523.17 | 1.88% |
| 2025-06-09 | 12.60 | 12.76 | 0.09 | 0.71% | 12.53 | 12.77 | 71544 | 9067.73 | 1.78% |
| 2025-06-06 | 12.90 | 12.67 | -0.26 | -2.01% | 12.53 | 12.98 | 83980 | 10650.95 | 2.09% |
| 2025-06-05 | 13.20 | 12.93 | -0.32 | -2.42% | 12.86 | 13.35 | 89431 | 11672.65 | 2.23% |
| 2025-06-04 | 13.10 | 13.25 | 0.19 | 1.45% | 13.02 | 13.36 | 90963 | 12011.48 | 2.27% |
| 2025-06-03 | 12.98 | 13.31 | 0.07 | 0.53% | 12.90 | 13.41 | 93363 | 12373.96 | 2.33% |
| 2025-05-30 | 13.39 | 13.24 | -0.14 | -1.05% | 13.11 | 13.50 | 71640 | 9491.47 | 1.79% |
| 2025-05-29 | 13.41 | 13.38 | -0.11 | -0.82% | 13.15 | 13.52 | 120669 | 16085.46 | 3.01% |
| 2025-05-28 | 13.38 | 13.49 | 0.10 | 0.75% | 13.18 | 13.68 | 186498 | 24948.14 | 4.65% |
| 2025-05-27 | 12.72 | 13.39 | 0.79 | 6.27% | 12.72 | 13.61 | 281700 | 37575.97 | 7.02% |
| 2025-05-26 | 11.89 | 12.60 | 0.69 | 5.79% | 11.84 | 12.64 | 127689 | 15735.40 | 3.18% |
| 2025-05-23 | 12.15 | 11.91 | -0.22 | -1.81% | 11.90 | 12.21 | 57495 | 6929.39 | 1.43% |
| 2025-05-22 | 12.26 | 12.13 | -0.18 | -1.46% | 12.12 | 12.62 | 71375 | 8795.40 | 1.78% |
| 2025-05-21 | 12.39 | 12.31 | -0.14 | -1.12% | 12.29 | 12.70 | 70424 | 8736.06 | 1.76% |
| 2025-05-20 | 12.10 | 12.45 | 0.31 | 2.55% | 12.05 | 12.60 | 130815 | 16236.52 | 3.26% |
| 2025-05-19 | 11.75 | 12.14 | 0.40 | 3.41% | 11.65 | 12.20 | 111660 | 13379.44 | 2.78% |
| 2025-05-16 | 11.69 | 11.74 | 0.05 | 0.43% | 11.57 | 11.77 | 52200 | 6094.12 | 1.30% |
| 2025-05-15 | 11.78 | 11.69 | -0.12 | -1.02% | 11.67 | 11.83 | 49655 | 5833.61 | 1.24% |
| 2025-05-14 | 11.85 | 11.81 | -0.05 | -0.42% | 11.65 | 11.87 | 66048 | 7749.38 | 1.65% |
| 2025-05-13 | 11.89 | 11.86 | 0.05 | 0.42% | 11.85 | 12.02 | 91561 | 10911.50 | 2.28% |
| 2025-05-12 | 11.83 | 11.81 | 0.00 | 0.00% | 11.72 | 11.87 | 44085 | 5196.36 | 1.10% |
| 2025-05-09 | 12.00 | 11.81 | -0.19 | -1.58% | 11.78 | 12.04 | 75443 | 8953.35 | 1.88% |
| 2025-05-08 | 11.97 | 12.00 | 0.03 | 0.25% | 11.81 | 12.02 | 69495 | 8316.39 | 1.73% |
| 2025-05-07 | 11.99 | 11.97 | 0.09 | 0.76% | 11.89 | 12.21 | 73878 | 8854.90 | 1.84% |
| 2025-05-06 | 11.84 | 11.88 | 0.07 | 0.59% | 11.80 | 12.02 | 84395 | 10021.35 | 2.10% |
| 2025-04-30 | 12.02 | 11.81 | -0.17 | -1.42% | 11.80 | 12.24 | 68675 | 8225.38 | 1.71% |
| 2025-04-29 | 11.85 | 11.98 | -0.02 | -0.17% | 11.81 | 12.09 | 56882 | 6808.85 | 1.42% |
| 2025-04-28 | 12.47 | 12.00 | -0.49 | -3.92% | 11.97 | 12.47 | 76755 | 9268.66 | 1.91% |
| 2025-04-25 | 12.50 | 12.49 | -0.07 | -0.56% | 12.46 | 12.79 | 56973 | 7172.25 | 1.42% |
| 2025-04-24 | 12.50 | 12.56 | -0.02 | -0.16% | 12.45 | 12.83 | 73067 | 9208.63 | 1.82% |
| 2025-04-23 | 12.98 | 12.58 | -0.42 | -3.23% | 12.57 | 13.03 | 102769 | 13079.83 | 2.56% |
| 2025-04-22 | 12.85 | 13.00 | 0.14 | 1.09% | 12.79 | 13.32 | 104883 | 13669.42 | 2.62% |
| 2025-04-21 | 12.66 | 12.86 | 0.04 | 0.31% | 12.60 | 12.97 | 85063 | 10926.64 | 2.12% |
| 2025-04-18 | 13.25 | 12.82 | -0.44 | -3.32% | 12.76 | 13.25 | 106309 | 13728.85 | 2.65% |
| 2025-04-17 | 12.85 | 13.26 | 0.35 | 2.71% | 12.65 | 13.43 | 182061 | 23953.93 | 4.54% |
| 2025-04-16 | 12.80 | 12.91 | -0.16 | -1.22% | 12.53 | 13.09 | 127444 | 16378.00 | 3.18% |
| 2025-04-15 | 12.75 | 13.07 | 0.37 | 2.91% | 12.63 | 13.15 | 188112 | 24319.07 | 4.69% |
| 2025-04-14 | 12.50 | 12.70 | 0.18 | 1.44% | 12.47 | 12.90 | 96486 | 12297.03 | 2.41% |
| 2025-04-11 | 12.55 | 12.52 | -0.02 | -0.16% | 12.32 | 12.73 | 112047 | 14012.98 | 2.79% |
| 2025-04-10 | 12.15 | 12.54 | 0.39 | 3.21% | 12.05 | 12.95 | 153423 | 19143.88 | 3.83% |
| 2025-04-09 | 11.65 | 12.15 | 0.19 | 1.59% | 11.36 | 12.27 | 126497 | 14945.88 | 3.15% |
| 2025-04-08 | 11.00 | 11.96 | 0.92 | 8.33% | 10.98 | 11.97 | 131236 | 15132.87 | 3.27% |
| 2025-04-07 | 11.67 | 11.04 | -1.23 | -10.02% | 11.04 | 11.97 | 95799 | 10894.54 | 2.39% |
| 2025-04-03 | 12.06 | 12.27 | 0.10 | 0.82% | 12.00 | 12.37 | 46322 | 5674.15 | 1.16% |
| 2025-04-02 | 12.07 | 12.17 | 0.10 | 0.83% | 12.05 | 12.26 | 40303 | 4907.45 | 1.01% |
| 2025-04-01 | 11.90 | 12.07 | 0.09 | 0.75% | 11.90 | 12.19 | 51268 | 6204.48 | 1.28% |
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。
