| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.51 | 5.41 | -0.09 | -1.64% | 5.41 | 5.52 | 152445 | 8328.93 | 0.95% |
| 2025-05-22 | 5.58 | 5.50 | -0.09 | -1.61% | 5.49 | 5.59 | 128864 | 7123.92 | 0.81% |
| 2025-05-21 | 5.58 | 5.59 | -0.01 | -0.18% | 5.55 | 5.66 | 157598 | 8810.77 | 0.99% |
| 2025-05-20 | 5.53 | 5.60 | 0.07 | 1.27% | 5.52 | 5.64 | 236745 | 13239.85 | 1.48% |
| 2025-05-19 | 5.45 | 5.53 | 0.07 | 1.28% | 5.44 | 5.54 | 172717 | 9491.61 | 1.08% |
| 2025-05-16 | 5.50 | 5.46 | -0.02 | -0.36% | 5.44 | 5.51 | 128697 | 7026.52 | 0.80% |
| 2025-05-15 | 5.51 | 5.48 | -0.04 | -0.72% | 5.47 | 5.53 | 110415 | 6072.47 | 0.69% |
| 2025-05-14 | 5.54 | 5.52 | -0.02 | -0.36% | 5.46 | 5.55 | 161416 | 8872.46 | 1.01% |
| 2025-05-13 | 5.56 | 5.54 | 0.02 | 0.36% | 5.52 | 5.57 | 138474 | 7677.20 | 0.87% |
| 2025-05-12 | 5.56 | 5.52 | -0.02 | -0.36% | 5.50 | 5.56 | 133290 | 7360.89 | 0.83% |
| 2025-05-09 | 5.57 | 5.54 | -0.01 | -0.18% | 5.51 | 5.57 | 107733 | 5968.54 | 0.67% |
| 2025-05-08 | 5.53 | 5.55 | -0.01 | -0.18% | 5.51 | 5.57 | 132134 | 7339.83 | 0.83% |
| 2025-05-07 | 5.55 | 5.56 | 0.04 | 0.72% | 5.53 | 5.60 | 152810 | 8490.05 | 0.96% |
| 2025-05-06 | 5.45 | 5.52 | 0.09 | 1.66% | 5.45 | 5.52 | 136352 | 7487.29 | 0.85% |
| 2025-04-30 | 5.46 | 5.43 | -0.02 | -0.37% | 5.43 | 5.52 | 152339 | 8327.93 | 0.95% |
| 2025-04-29 | 5.42 | 5.45 | 0.05 | 0.93% | 5.39 | 5.47 | 120161 | 6532.95 | 0.75% |
| 2025-04-28 | 5.58 | 5.40 | -0.17 | -3.05% | 5.38 | 5.59 | 233616 | 12706.50 | 1.46% |
| 2025-04-25 | 5.65 | 5.70 | 0.02 | 0.35% | 5.65 | 5.78 | 200957 | 11490.85 | 1.26% |
| 2025-04-24 | 5.69 | 5.68 | -0.01 | -0.18% | 5.64 | 5.73 | 190085 | 10802.70 | 1.19% |
| 2025-04-23 | 5.78 | 5.69 | -0.09 | -1.56% | 5.66 | 5.80 | 278186 | 15875.12 | 1.74% |
| 2025-04-22 | 5.81 | 5.78 | -0.05 | -0.86% | 5.74 | 5.87 | 321804 | 18634.96 | 2.01% |
| 2025-04-21 | 5.84 | 5.83 | -0.11 | -1.85% | 5.77 | 5.89 | 387655 | 22596.00 | 2.42% |
| 2025-04-18 | 6.09 | 5.94 | -0.19 | -3.10% | 5.91 | 6.11 | 346371 | 20715.92 | 2.17% |
| 2025-04-17 | 5.94 | 6.13 | 0.13 | 2.17% | 5.89 | 6.18 | 575097 | 34967.32 | 3.59% |
| 2025-04-16 | 5.86 | 6.00 | 0.07 | 1.18% | 5.75 | 6.04 | 373656 | 22108.75 | 2.34% |
| 2025-04-15 | 5.87 | 5.93 | 0.05 | 0.85% | 5.80 | 5.98 | 371908 | 21965.91 | 2.32% |
| 2025-04-14 | 5.72 | 5.88 | 0.18 | 3.16% | 5.70 | 5.94 | 350644 | 20526.38 | 2.19% |
| 2025-04-11 | 5.78 | 5.70 | -0.13 | -2.23% | 5.66 | 5.80 | 249700 | 14277.58 | 1.56% |
| 2025-04-10 | 5.71 | 5.83 | 0.14 | 2.46% | 5.64 | 5.90 | 348241 | 20138.40 | 2.18% |
| 2025-04-09 | 5.56 | 5.69 | 0.09 | 1.61% | 5.41 | 5.74 | 301975 | 16833.99 | 1.89% |
| 2025-04-08 | 5.29 | 5.60 | 0.33 | 6.26% | 5.29 | 5.60 | 408172 | 22472.11 | 2.55% |
| 2025-04-07 | 5.65 | 5.27 | -0.58 | -9.91% | 5.27 | 5.73 | 393043 | 21446.96 | 2.46% |
| 2025-04-03 | 5.72 | 5.85 | 0.09 | 1.56% | 5.71 | 5.85 | 193259 | 11213.82 | 1.21% |
| 2025-04-02 | 5.77 | 5.76 | -0.03 | -0.52% | 5.73 | 5.83 | 186412 | 10760.95 | 1.17% |
| 2025-04-01 | 5.71 | 5.79 | 0.08 | 1.40% | 5.71 | 5.80 | 174549 | 10066.95 | 1.09% |
| 2025-03-31 | 5.78 | 5.71 | -0.09 | -1.55% | 5.68 | 5.80 | 204964 | 11750.44 | 1.28% |
| 2025-03-28 | 5.88 | 5.80 | -0.08 | -1.36% | 5.78 | 5.89 | 203558 | 11857.50 | 1.27% |
| 2025-03-27 | 5.94 | 5.88 | -0.06 | -1.01% | 5.87 | 5.97 | 217477 | 12825.36 | 1.36% |
| 2025-03-26 | 5.93 | 5.94 | 0.01 | 0.17% | 5.88 | 5.96 | 184354 | 10935.21 | 1.15% |
| 2025-03-25 | 5.94 | 5.93 | -0.02 | -0.34% | 5.85 | 5.95 | 206193 | 12157.96 | 1.29% |
| 2025-03-24 | 5.96 | 5.95 | 0.01 | 0.17% | 5.84 | 5.97 | 204344 | 12072.39 | 1.28% |
| 2025-03-21 | 6.00 | 5.94 | -0.10 | -1.66% | 5.88 | 6.07 | 271326 | 16171.27 | 1.70% |
| 2025-03-20 | 6.08 | 6.04 | -0.04 | -0.66% | 6.03 | 6.10 | 154323 | 9350.84 | 0.96% |
| 2025-03-19 | 6.12 | 6.08 | -0.05 | -0.82% | 6.06 | 6.16 | 146834 | 8952.51 | 0.92% |
| 2025-03-18 | 6.22 | 6.13 | -0.09 | -1.45% | 6.12 | 6.24 | 176839 | 10872.05 | 1.11% |
| 2025-03-17 | 6.25 | 6.22 | 0.00 | 0.00% | 6.21 | 6.37 | 344103 | 21535.02 | 2.15% |
| 2025-03-14 | 5.93 | 6.22 | 0.30 | 5.07% | 5.93 | 6.24 | 509453 | 31185.62 | 3.18% |
| 2025-03-13 | 5.89 | 5.92 | 0.02 | 0.34% | 5.85 | 5.93 | 140346 | 8267.36 | 0.88% |
| 2025-03-12 | 5.91 | 5.90 | -0.02 | -0.34% | 5.88 | 5.96 | 155087 | 9173.11 | 0.97% |
| 2025-03-11 | 5.77 | 5.92 | 0.11 | 1.89% | 5.75 | 5.93 | 192848 | 11255.09 | 1.21% |
| 2025-03-10 | 5.76 | 5.81 | 0.02 | 0.35% | 5.76 | 5.82 | 117256 | 6793.33 | 0.73% |
| 2025-03-07 | 5.81 | 5.79 | -0.04 | -0.69% | 5.77 | 5.85 | 161698 | 9382.55 | 1.01% |
| 2025-03-06 | 5.79 | 5.83 | 0.05 | 0.87% | 5.75 | 5.85 | 167514 | 9721.79 | 1.05% |
| 2025-03-05 | 5.84 | 5.78 | -0.06 | -1.03% | 5.73 | 5.85 | 176725 | 10189.27 | 1.10% |
| 2025-03-04 | 5.82 | 5.84 | -0.01 | -0.17% | 5.77 | 5.86 | 141343 | 8212.86 | 0.88% |
| 2025-03-03 | 5.94 | 5.85 | -0.06 | -1.02% | 5.82 | 6.02 | 272065 | 16112.91 | 1.70% |
| 2025-02-28 | 5.94 | 5.91 | -0.09 | -1.50% | 5.90 | 6.14 | 367006 | 22079.99 | 2.29% |
| 2025-02-27 | 5.86 | 6.00 | 0.16 | 2.74% | 5.86 | 6.00 | 387459 | 23060.35 | 2.42% |
| 2025-02-26 | 5.75 | 5.84 | 0.09 | 1.57% | 5.74 | 5.84 | 162004 | 9371.80 | 1.01% |
| 2025-02-25 | 5.80 | 5.75 | -0.09 | -1.54% | 5.73 | 5.81 | 154015 | 8888.02 | 0.96% |
| 2025-02-24 | 5.79 | 5.84 | 0.02 | 0.34% | 5.78 | 5.87 | 174662 | 10196.44 | 1.09% |
| 2025-02-21 | 5.86 | 5.82 | -0.03 | -0.51% | 5.75 | 5.90 | 174209 | 10120.57 | 1.09% |
| 2025-02-20 | 5.79 | 5.85 | 0.04 | 0.69% | 5.78 | 5.89 | 178629 | 10445.49 | 1.12% |
| 2025-02-19 | 5.76 | 5.81 | 0.04 | 0.69% | 5.72 | 5.81 | 165606 | 9553.76 | 1.04% |
| 2025-02-18 | 5.92 | 5.77 | -0.18 | -3.03% | 5.75 | 5.94 | 249780 | 14583.03 | 1.56% |
| 2025-02-17 | 5.92 | 5.95 | 0.02 | 0.34% | 5.88 | 5.96 | 240283 | 14253.04 | 1.50% |
| 2025-02-14 | 6.00 | 5.93 | -0.06 | -1.00% | 5.89 | 6.02 | 229113 | 13603.17 | 1.43% |
| 2025-02-13 | 5.94 | 5.99 | 0.04 | 0.67% | 5.91 | 6.04 | 317957 | 19046.49 | 1.99% |
| 2025-02-12 | 5.87 | 5.95 | 0.05 | 0.85% | 5.85 | 5.95 | 240855 | 14192.49 | 1.51% |
| 2025-02-11 | 5.95 | 5.90 | -0.02 | -0.34% | 5.83 | 5.97 | 288186 | 16989.71 | 1.80% |
| 2025-02-10 | 5.82 | 5.92 | 0.10 | 1.72% | 5.75 | 5.94 | 341183 | 19910.12 | 2.13% |
| 2025-02-07 | 5.78 | 5.82 | 0.04 | 0.69% | 5.75 | 5.89 | 327199 | 19082.20 | 2.05% |
| 2025-02-06 | 5.73 | 5.78 | 0.04 | 0.70% | 5.68 | 5.80 | 155953 | 8954.69 | 0.97% |
| 2025-02-05 | 5.80 | 5.74 | -0.04 | -0.69% | 5.69 | 5.83 | 144451 | 8294.71 | 0.90% |
| 2025-01-27 | 5.87 | 5.78 | -0.06 | -1.03% | 5.78 | 5.92 | 115199 | 6720.95 | 0.72% |
| 2025-01-24 | 5.83 | 5.84 | 0.00 | 0.00% | 5.80 | 5.87 | 160852 | 9386.12 | 1.01% |
| 2025-01-23 | 5.88 | 5.84 | 0.04 | 0.69% | 5.84 | 5.95 | 171992 | 10135.69 | 1.08% |
| 2025-01-22 | 5.93 | 5.80 | -0.15 | -2.52% | 5.78 | 5.93 | 155817 | 9069.38 | 0.97% |
| 2025-01-21 | 6.03 | 5.95 | -0.04 | -0.67% | 5.90 | 6.04 | 143654 | 8527.52 | 0.90% |
| 2025-01-20 | 6.03 | 5.99 | 0.00 | 0.00% | 5.97 | 6.09 | 131209 | 7891.63 | 0.82% |
桃李面包(603866)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。
