| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
