| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-31 | 12.34 | 11.98 | -0.44 | -3.54% | 11.87 | 12.34 | 77671 | 9343.10 | 1.94% |
| 2025-03-28 | 12.71 | 12.42 | -0.29 | -2.28% | 12.42 | 12.73 | 49883 | 6248.60 | 1.24% |
| 2025-03-27 | 12.67 | 12.71 | 0.04 | 0.32% | 12.48 | 12.78 | 46167 | 5840.17 | 1.15% |
| 2025-03-26 | 12.54 | 12.67 | 0.06 | 0.48% | 12.53 | 12.69 | 39106 | 4938.51 | 0.98% |
| 2025-03-25 | 12.71 | 12.61 | -0.13 | -1.02% | 12.46 | 12.71 | 54635 | 6865.23 | 1.36% |
| 2025-03-24 | 12.82 | 12.74 | -0.02 | -0.16% | 12.49 | 12.92 | 69186 | 8775.85 | 1.73% |
| 2025-03-21 | 12.81 | 12.76 | -0.14 | -1.09% | 12.65 | 12.89 | 59786 | 7633.08 | 1.49% |
| 2025-03-20 | 12.96 | 12.90 | -0.07 | -0.54% | 12.88 | 13.08 | 55344 | 7176.02 | 1.38% |
| 2025-03-19 | 13.05 | 12.97 | -0.13 | -0.99% | 12.92 | 13.05 | 56011 | 7263.55 | 1.40% |
| 2025-03-18 | 13.20 | 13.10 | -0.08 | -0.61% | 13.05 | 13.29 | 69466 | 9112.43 | 1.73% |
| 2025-03-17 | 13.49 | 13.18 | -0.12 | -0.90% | 13.16 | 13.55 | 129411 | 17247.32 | 3.23% |
| 2025-03-14 | 12.72 | 13.30 | 0.60 | 4.72% | 12.71 | 13.33 | 198996 | 26153.38 | 4.96% |
| 2025-03-13 | 13.00 | 12.70 | -0.28 | -2.16% | 12.60 | 13.05 | 77680 | 9914.59 | 1.94% |
| 2025-03-12 | 12.97 | 12.98 | -0.01 | -0.08% | 12.84 | 13.13 | 74221 | 9611.10 | 1.85% |
| 2025-03-11 | 12.83 | 12.99 | 0.05 | 0.39% | 12.70 | 13.00 | 75988 | 9750.94 | 1.89% |
| 2025-03-10 | 12.64 | 12.94 | 0.26 | 2.05% | 12.52 | 13.22 | 124913 | 16029.09 | 3.12% |
| 2025-03-07 | 12.70 | 12.68 | -0.14 | -1.09% | 12.56 | 12.81 | 75857 | 9628.12 | 1.89% |
| 2025-03-06 | 12.65 | 12.82 | 0.17 | 1.34% | 12.59 | 12.84 | 95337 | 12140.57 | 2.38% |
| 2025-03-05 | 12.73 | 12.65 | -0.17 | -1.33% | 12.49 | 12.82 | 81367 | 10241.91 | 2.03% |
| 2025-03-04 | 12.91 | 12.82 | -0.19 | -1.46% | 12.52 | 13.00 | 111768 | 14206.78 | 2.79% |
| 2025-03-03 | 13.22 | 13.01 | -0.14 | -1.06% | 12.88 | 13.34 | 138151 | 18092.02 | 3.45% |
| 2025-02-28 | 13.50 | 13.15 | -0.41 | -3.02% | 13.07 | 13.72 | 187320 | 25106.53 | 4.67% |
| 2025-02-27 | 12.70 | 13.56 | 0.88 | 6.94% | 12.69 | 13.89 | 323219 | 43080.58 | 8.06% |
| 2025-02-26 | 12.45 | 12.68 | 0.21 | 1.68% | 12.45 | 12.68 | 78932 | 9912.07 | 1.97% |
| 2025-02-25 | 12.50 | 12.47 | -0.13 | -1.03% | 12.37 | 12.66 | 71909 | 9010.86 | 1.79% |
| 2025-02-24 | 12.49 | 12.60 | 0.05 | 0.40% | 12.49 | 12.63 | 84543 | 10621.58 | 2.11% |
| 2025-02-21 | 12.65 | 12.55 | -0.15 | -1.18% | 12.37 | 12.73 | 95947 | 11996.85 | 2.39% |
| 2025-02-20 | 12.54 | 12.70 | 0.10 | 0.79% | 12.51 | 12.77 | 85864 | 10879.19 | 2.14% |
| 2025-02-19 | 12.34 | 12.60 | 0.16 | 1.29% | 12.32 | 12.80 | 122225 | 15296.61 | 3.05% |
| 2025-02-18 | 13.20 | 12.44 | -0.76 | -5.76% | 12.37 | 13.20 | 166533 | 21219.30 | 4.15% |
| 2025-02-17 | 13.04 | 13.20 | 0.15 | 1.15% | 12.90 | 13.22 | 114910 | 15069.48 | 2.87% |
| 2025-02-14 | 13.29 | 13.05 | -0.35 | -2.61% | 13.01 | 13.37 | 161829 | 21297.08 | 4.04% |
| 2025-02-13 | 13.58 | 13.40 | -0.31 | -2.26% | 13.39 | 13.70 | 141568 | 19147.83 | 3.53% |
| 2025-02-12 | 13.49 | 13.71 | -0.14 | -1.01% | 13.35 | 13.71 | 185979 | 25104.93 | 4.64% |
| 2025-02-11 | 14.03 | 13.85 | -0.08 | -0.57% | 13.82 | 14.20 | 158884 | 22176.91 | 3.96% |
| 2025-02-10 | 13.72 | 13.93 | 0.16 | 1.16% | 13.66 | 13.94 | 168436 | 23283.20 | 4.20% |
| 2025-02-07 | 13.70 | 13.77 | -0.07 | -0.51% | 13.67 | 13.97 | 179927 | 24833.21 | 4.49% |
| 2025-02-06 | 13.67 | 13.84 | 0.17 | 1.24% | 13.36 | 13.84 | 183676 | 25051.26 | 4.58% |
| 2025-02-05 | 14.60 | 13.67 | -1.37 | -9.11% | 13.62 | 14.86 | 279691 | 39241.83 | 6.97% |
| 2025-01-27 | 16.26 | 15.04 | -1.16 | -7.16% | 14.99 | 16.34 | 207388 | 32326.02 | 5.17% |
| 2025-01-24 | 16.03 | 16.20 | -0.11 | -0.67% | 15.72 | 16.50 | 258697 | 41701.20 | 6.45% |
| 2025-01-23 | 16.44 | 16.31 | 0.16 | 0.99% | 15.89 | 16.78 | 402256 | 65617.54 | 10.03% |
| 2025-01-22 | 17.00 | 16.15 | -0.78 | -4.61% | 15.99 | 17.37 | 419316 | 69075.98 | 10.46% |
| 2025-01-21 | 15.49 | 16.93 | 1.54 | 10.01% | 14.76 | 16.93 | 469274 | 77031.52 | 11.70% |
| 2025-01-20 | 16.11 | 15.39 | -0.75 | -4.65% | 15.37 | 16.33 | 232877 | 36549.27 | 5.81% |
| 2025-01-17 | 15.78 | 16.14 | -0.31 | -1.88% | 15.50 | 16.44 | 302751 | 48294.16 | 7.55% |
| 2025-01-16 | 16.14 | 16.45 | 0.15 | 0.92% | 15.73 | 16.70 | 332973 | 54000.88 | 8.30% |
| 2025-01-15 | 16.36 | 16.30 | 0.26 | 1.62% | 15.93 | 16.98 | 410070 | 67881.68 | 10.23% |
| 2025-01-14 | 14.86 | 16.04 | 0.84 | 5.53% | 14.83 | 16.17 | 356226 | 55886.88 | 8.88% |
| 2025-01-13 | 14.72 | 15.20 | -0.11 | -0.72% | 13.80 | 16.20 | 337979 | 49701.87 | 8.43% |
| 2025-01-10 | 16.55 | 15.31 | -1.66 | -9.78% | 15.30 | 16.55 | 380248 | 60333.57 | 9.48% |
| 2025-01-09 | 16.00 | 16.97 | 0.47 | 2.85% | 16.00 | 17.26 | 461322 | 76383.28 | 11.50% |
| 2025-01-08 | 15.00 | 16.50 | 1.03 | 6.66% | 14.92 | 17.02 | 517692 | 84984.96 | 12.91% |
| 2025-01-07 | 15.59 | 15.47 | -0.06 | -0.39% | 14.65 | 15.77 | 292891 | 44398.14 | 7.30% |
| 2025-01-06 | 14.80 | 15.53 | 0.24 | 1.57% | 14.52 | 15.60 | 308094 | 46570.70 | 7.68% |
| 2025-01-03 | 15.86 | 15.29 | -0.34 | -2.18% | 15.07 | 16.35 | 456142 | 70990.43 | 11.38% |
| 2025-01-02 | 14.40 | 15.63 | 1.42 | 9.99% | 14.30 | 15.63 | 355767 | 55140.38 | 8.87% |
| 2024-12-31 | 14.50 | 14.21 | -0.37 | -2.54% | 14.18 | 14.90 | 193293 | 28136.22 | 4.82% |
| 2024-12-30 | 15.02 | 14.58 | -0.49 | -3.25% | 14.48 | 15.03 | 148245 | 21757.78 | 3.70% |
| 2024-12-27 | 15.65 | 15.07 | -0.57 | -3.64% | 14.95 | 15.65 | 254308 | 38688.68 | 6.34% |
| 2024-12-26 | 15.50 | 15.64 | -0.24 | -1.51% | 15.32 | 15.83 | 318229 | 49627.99 | 7.94% |
| 2024-12-25 | 15.13 | 15.88 | 0.79 | 5.24% | 15.12 | 16.08 | 485038 | 75573.38 | 12.10% |
| 2024-12-24 | 13.72 | 15.09 | 1.37 | 9.99% | 13.48 | 15.09 | 270972 | 38872.36 | 6.76% |
| 2024-12-23 | 14.66 | 13.72 | -1.03 | -6.98% | 13.71 | 14.66 | 216439 | 30488.70 | 5.40% |
| 2024-12-20 | 14.90 | 14.75 | 0.40 | 2.79% | 14.67 | 15.45 | 329581 | 49507.47 | 8.22% |
| 2024-12-19 | 14.13 | 14.35 | -0.10 | -0.69% | 13.88 | 14.43 | 185652 | 26306.12 | 4.63% |
| 2024-12-18 | 14.60 | 14.45 | -0.15 | -1.03% | 14.32 | 14.76 | 177923 | 25755.93 | 4.44% |
| 2024-12-17 | 15.39 | 14.60 | -0.96 | -6.17% | 14.50 | 15.49 | 309123 | 46076.26 | 7.71% |
| 2024-12-16 | 15.51 | 15.56 | -0.48 | -2.99% | 15.19 | 16.36 | 362878 | 57559.67 | 9.05% |
| 2024-12-13 | 17.30 | 16.04 | -1.43 | -8.19% | 15.72 | 17.30 | 543932 | 88842.74 | 13.56% |
| 2024-12-12 | 16.00 | 17.47 | 1.59 | 10.01% | 15.90 | 17.47 | 732063 | 123583.78 | 18.26% |
| 2024-12-11 | 14.80 | 15.88 | 1.44 | 9.97% | 14.50 | 15.88 | 430565 | 65913.79 | 10.74% |
| 2024-12-10 | 13.70 | 14.44 | 1.31 | 9.98% | 13.55 | 14.44 | 219647 | 31264.81 | 5.48% |
| 2024-12-09 | 13.33 | 13.13 | -0.25 | -1.87% | 13.03 | 13.44 | 120616 | 15937.78 | 3.01% |
| 2024-12-06 | 13.41 | 13.38 | -0.03 | -0.22% | 13.14 | 13.58 | 140817 | 18785.13 | 3.51% |
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。
