| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.96 | 5.02 | 0.04 | 0.80% | 4.96 | 5.03 | 101170 | 5049.35 | 0.63% |
| 2026-03-24 | 4.96 | 4.98 | 0.07 | 1.43% | 4.90 | 4.99 | 107979 | 5337.99 | 0.67% |
| 2026-03-23 | 5.02 | 4.91 | -0.14 | -2.77% | 4.89 | 5.06 | 180773 | 8994.74 | 1.13% |
| 2026-03-20 | 5.12 | 5.05 | -0.06 | -1.17% | 5.04 | 5.15 | 131412 | 6670.21 | 0.82% |
| 2026-03-19 | 5.18 | 5.11 | -0.09 | -1.73% | 5.09 | 5.19 | 147503 | 7565.92 | 0.92% |
| 2026-03-18 | 5.30 | 5.20 | -0.09 | -1.70% | 5.16 | 5.31 | 166055 | 8658.49 | 1.04% |
| 2026-03-17 | 5.33 | 5.29 | -0.07 | -1.31% | 5.28 | 5.40 | 117666 | 6286.19 | 0.74% |
| 2026-03-16 | 5.38 | 5.36 | 0.01 | 0.19% | 5.31 | 5.49 | 212026 | 11406.69 | 1.33% |
| 2026-03-13 | 5.35 | 5.35 | -0.01 | -0.19% | 5.32 | 5.44 | 362680 | 19555.79 | 2.27% |
| 2026-03-12 | 5.22 | 5.36 | 0.13 | 2.49% | 5.20 | 5.41 | 317520 | 16956.26 | 1.98% |
| 2026-03-11 | 5.22 | 5.23 | 0.01 | 0.19% | 5.17 | 5.25 | 140628 | 7330.58 | 0.88% |
| 2026-03-10 | 5.20 | 5.22 | 0.04 | 0.77% | 5.18 | 5.23 | 107982 | 5621.46 | 0.68% |
| 2026-03-09 | 5.18 | 5.18 | -0.02 | -0.38% | 5.15 | 5.22 | 146686 | 7606.03 | 0.92% |
| 2026-03-06 | 5.10 | 5.20 | 0.10 | 1.96% | 5.09 | 5.20 | 148326 | 7648.85 | 0.93% |
| 2026-03-05 | 5.17 | 5.10 | -0.05 | -0.97% | 5.09 | 5.20 | 176521 | 9084.12 | 1.10% |
| 2026-03-04 | 5.26 | 5.15 | -0.11 | -2.09% | 5.13 | 5.26 | 183054 | 9490.13 | 1.14% |
| 2026-03-03 | 5.30 | 5.26 | -0.03 | -0.57% | 5.25 | 5.36 | 146398 | 7753.61 | 0.92% |
| 2026-03-02 | 5.33 | 5.29 | -0.08 | -1.49% | 5.25 | 5.35 | 165824 | 8778.69 | 1.04% |
| 2026-02-27 | 5.32 | 5.37 | 0.05 | 0.94% | 5.30 | 5.38 | 115047 | 6162.39 | 0.72% |
| 2026-02-26 | 5.39 | 5.32 | -0.11 | -2.03% | 5.30 | 5.40 | 190177 | 10167.30 | 1.19% |
| 2026-02-25 | 5.36 | 5.43 | 0.07 | 1.31% | 5.36 | 5.47 | 143016 | 7776.72 | 0.89% |
| 2026-02-24 | 5.36 | 5.36 | 0.03 | 0.56% | 5.34 | 5.39 | 133647 | 7164.14 | 0.84% |
| 2026-02-13 | 5.39 | 5.33 | -0.07 | -1.30% | 5.32 | 5.42 | 138075 | 7402.54 | 0.86% |
| 2026-02-12 | 5.51 | 5.40 | -0.12 | -2.17% | 5.39 | 5.52 | 201589 | 10942.38 | 1.26% |
| 2026-02-11 | 5.53 | 5.52 | 0.00 | 0.00% | 5.50 | 5.55 | 122002 | 6740.46 | 0.76% |
| 2026-02-10 | 5.55 | 5.52 | -0.03 | -0.54% | 5.49 | 5.55 | 110849 | 6123.89 | 0.69% |
| 2026-02-09 | 5.53 | 5.55 | 0.06 | 1.09% | 5.50 | 5.57 | 150295 | 8311.13 | 0.94% |
| 2026-02-06 | 5.52 | 5.49 | -0.05 | -0.90% | 5.49 | 5.57 | 170728 | 9445.97 | 1.07% |
| 2026-02-05 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.62 | 237112 | 13194.76 | 1.48% |
| 2026-02-04 | 5.41 | 5.54 | 0.11 | 2.03% | 5.41 | 5.54 | 179419 | 9843.10 | 1.12% |
| 2026-02-03 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.52 | 191088 | 10401.74 | 1.19% |
| 2026-02-02 | 5.48 | 5.44 | -0.05 | -0.91% | 5.42 | 5.56 | 208007 | 11445.47 | 1.30% |
| 2026-01-30 | 5.49 | 5.49 | -0.01 | -0.18% | 5.45 | 5.56 | 199403 | 10974.46 | 1.25% |
| 2026-01-29 | 5.40 | 5.50 | 0.09 | 1.66% | 5.36 | 5.51 | 192965 | 10521.63 | 1.21% |
| 2026-01-28 | 5.42 | 5.41 | -0.01 | -0.18% | 5.37 | 5.44 | 122472 | 6619.17 | 0.77% |
| 2026-01-27 | 5.47 | 5.42 | -0.05 | -0.91% | 5.32 | 5.47 | 247202 | 13295.29 | 1.55% |
| 2026-01-26 | 5.46 | 5.47 | 0.00 | 0.00% | 5.39 | 5.49 | 189644 | 10325.13 | 1.19% |
| 2026-01-23 | 5.46 | 5.47 | -0.01 | -0.18% | 5.43 | 5.49 | 151477 | 8267.70 | 0.95% |
| 2026-01-22 | 5.44 | 5.48 | 0.04 | 0.74% | 5.40 | 5.48 | 130155 | 7105.80 | 0.81% |
| 2026-01-21 | 5.43 | 5.44 | -0.02 | -0.37% | 5.40 | 5.46 | 154236 | 8369.23 | 0.96% |
| 2026-01-20 | 5.39 | 5.46 | 0.07 | 1.30% | 5.36 | 5.46 | 232828 | 12660.34 | 1.46% |
| 2026-01-19 | 5.29 | 5.39 | 0.10 | 1.89% | 5.28 | 5.40 | 241271 | 12937.73 | 1.51% |
| 2026-01-16 | 5.33 | 5.29 | -0.03 | -0.56% | 5.27 | 5.34 | 174018 | 9213.62 | 1.09% |
| 2026-01-15 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.37 | 128279 | 6846.77 | 0.80% |
| 2026-01-14 | 5.35 | 5.34 | -0.01 | -0.19% | 5.30 | 5.40 | 215563 | 11550.73 | 1.35% |
| 2026-01-13 | 5.37 | 5.35 | -0.02 | -0.37% | 5.34 | 5.41 | 189067 | 10145.54 | 1.18% |
| 2026-01-12 | 5.36 | 5.37 | 0.01 | 0.19% | 5.33 | 5.39 | 213316 | 11420.66 | 1.33% |
| 2026-01-09 | 5.33 | 5.36 | 0.01 | 0.19% | 5.32 | 5.37 | 147114 | 7866.88 | 0.92% |
| 2026-01-08 | 5.32 | 5.35 | 0.03 | 0.56% | 5.29 | 5.36 | 133191 | 7094.07 | 0.83% |
| 2026-01-07 | 5.35 | 5.32 | -0.03 | -0.56% | 5.31 | 5.35 | 120864 | 6437.96 | 0.76% |
| 2026-01-06 | 5.31 | 5.35 | 0.04 | 0.75% | 5.30 | 5.36 | 119613 | 6376.36 | 0.75% |
| 2026-01-05 | 5.26 | 5.31 | 0.05 | 0.95% | 5.24 | 5.32 | 140503 | 7428.30 | 0.88% |
| 2025-12-31 | 5.26 | 5.26 | 0.00 | 0.00% | 5.25 | 5.29 | 79230 | 4173.30 | 0.50% |
| 2025-12-30 | 5.27 | 5.26 | -0.01 | -0.19% | 5.24 | 5.28 | 114333 | 6015.82 | 0.71% |
| 2025-12-29 | 5.32 | 5.27 | -0.05 | -0.94% | 5.25 | 5.32 | 157365 | 8315.62 | 0.98% |
| 2025-12-26 | 5.34 | 5.32 | -0.02 | -0.37% | 5.30 | 5.35 | 118275 | 6300.62 | 0.74% |
| 2025-12-25 | 5.34 | 5.34 | 0.00 | 0.00% | 5.31 | 5.36 | 98562 | 5262.45 | 0.62% |
| 2025-12-24 | 5.32 | 5.34 | 0.00 | 0.00% | 5.31 | 5.36 | 108893 | 5810.49 | 0.68% |
| 2025-12-23 | 5.44 | 5.34 | -0.10 | -1.84% | 5.33 | 5.46 | 177476 | 9518.38 | 1.11% |
| 2025-12-22 | 5.50 | 5.44 | -0.08 | -1.45% | 5.42 | 5.50 | 173649 | 9463.03 | 1.09% |
| 2025-12-19 | 5.34 | 5.52 | 0.17 | 3.18% | 5.31 | 5.54 | 304588 | 16612.23 | 1.90% |
| 2025-12-18 | 5.28 | 5.35 | 0.04 | 0.75% | 5.27 | 5.39 | 151882 | 8116.34 | 0.95% |
| 2025-12-17 | 5.28 | 5.31 | 0.02 | 0.38% | 5.23 | 5.32 | 160572 | 8481.37 | 1.00% |
| 2025-12-16 | 5.23 | 5.29 | 0.05 | 0.95% | 5.22 | 5.32 | 164896 | 8710.61 | 1.03% |
| 2025-12-15 | 5.23 | 5.24 | 0.02 | 0.38% | 5.21 | 5.27 | 127050 | 6659.77 | 0.79% |
| 2025-12-12 | 5.30 | 5.22 | -0.05 | -0.95% | 5.20 | 5.30 | 224734 | 11751.60 | 1.40% |
| 2025-12-11 | 5.40 | 5.27 | -0.14 | -2.59% | 5.27 | 5.41 | 275763 | 14669.43 | 1.72% |
| 2025-12-10 | 5.43 | 5.41 | -0.01 | -0.18% | 5.40 | 5.49 | 179489 | 9757.12 | 1.12% |
| 2025-12-09 | 5.42 | 5.42 | -0.01 | -0.18% | 5.37 | 5.48 | 180281 | 9778.88 | 1.13% |
| 2025-12-08 | 5.47 | 5.43 | -0.02 | -0.37% | 5.42 | 5.48 | 131102 | 7130.55 | 0.82% |
| 2025-12-05 | 5.41 | 5.45 | 0.03 | 0.55% | 5.36 | 5.48 | 181123 | 9838.38 | 1.13% |
| 2025-12-04 | 5.58 | 5.42 | -0.18 | -3.21% | 5.41 | 5.59 | 316328 | 17261.77 | 1.98% |
| 2025-12-03 | 5.58 | 5.60 | 0.02 | 0.36% | 5.53 | 5.64 | 124606 | 6951.25 | 0.78% |
| 2025-12-02 | 5.53 | 5.58 | 0.05 | 0.90% | 5.48 | 5.60 | 136717 | 7586.02 | 0.85% |
| 2025-12-01 | 5.52 | 5.53 | 0.01 | 0.18% | 5.51 | 5.59 | 126492 | 7021.81 | 0.79% |
| 2025-11-28 | 5.44 | 5.52 | 0.08 | 1.47% | 5.41 | 5.53 | 156318 | 8572.14 | 0.98% |
| 2025-11-27 | 5.49 | 5.44 | -0.03 | -0.55% | 5.43 | 5.51 | 118817 | 6500.26 | 0.74% |
| 2025-11-26 | 5.51 | 5.47 | -0.03 | -0.55% | 5.47 | 5.55 | 111555 | 6137.85 | 0.70% |
| 2025-11-25 | 5.49 | 5.50 | 0.05 | 0.92% | 5.45 | 5.52 | 140239 | 7707.57 | 0.88% |
| 2025-11-24 | 5.51 | 5.45 | -0.02 | -0.37% | 5.45 | 5.56 | 165214 | 9097.08 | 1.03% |
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。
