| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 5.98 | 5.99 | -0.02 | -0.33% | 5.90 | 6.04 | 172859 | 10318.17 | 1.08% |
| 2025-01-16 | 5.94 | 6.01 | 0.09 | 1.52% | 5.93 | 6.08 | 212178 | 12756.30 | 1.33% |
| 2025-01-15 | 5.99 | 5.92 | -0.05 | -0.84% | 5.89 | 6.02 | 162877 | 9678.69 | 1.02% |
| 2025-01-14 | 5.77 | 5.97 | 0.21 | 3.65% | 5.77 | 5.99 | 232149 | 13725.60 | 1.45% |
| 2025-01-13 | 5.66 | 5.76 | 0.01 | 0.17% | 5.59 | 5.78 | 215451 | 12284.95 | 1.35% |
| 2025-01-10 | 6.05 | 5.75 | -0.30 | -4.96% | 5.74 | 6.08 | 260471 | 15338.81 | 1.63% |
| 2025-01-09 | 6.08 | 6.05 | -0.07 | -1.14% | 6.01 | 6.15 | 186460 | 11308.90 | 1.17% |
| 2025-01-08 | 6.09 | 6.12 | 0.01 | 0.16% | 5.93 | 6.16 | 230938 | 13971.09 | 1.44% |
| 2025-01-07 | 6.07 | 6.11 | 0.04 | 0.66% | 6.00 | 6.12 | 203873 | 12352.98 | 1.27% |
| 2025-01-06 | 6.16 | 6.07 | -0.11 | -1.78% | 5.99 | 6.21 | 274039 | 16704.26 | 1.71% |
| 2025-01-03 | 6.78 | 6.18 | -0.56 | -8.31% | 6.16 | 6.81 | 568753 | 36313.24 | 3.56% |
| 2025-01-02 | 6.60 | 6.74 | 0.14 | 2.12% | 6.60 | 6.98 | 469159 | 32014.34 | 2.93% |
| 2024-12-31 | 6.81 | 6.60 | -0.21 | -3.08% | 6.60 | 6.91 | 307996 | 20708.64 | 1.93% |
| 2024-12-30 | 6.83 | 6.81 | -0.08 | -1.16% | 6.72 | 6.95 | 312540 | 21353.61 | 1.95% |
| 2024-12-27 | 7.08 | 6.89 | -0.24 | -3.37% | 6.88 | 7.10 | 362010 | 25244.21 | 2.26% |
| 2024-12-26 | 7.10 | 7.13 | 0.03 | 0.42% | 7.01 | 7.19 | 362544 | 25750.13 | 2.27% |
| 2024-12-25 | 6.95 | 7.10 | 0.10 | 1.43% | 6.80 | 7.18 | 440052 | 30866.01 | 2.75% |
| 2024-12-24 | 6.84 | 7.00 | 0.14 | 2.04% | 6.81 | 7.04 | 343104 | 23812.79 | 2.14% |
| 2024-12-23 | 7.05 | 6.86 | -0.16 | -2.28% | 6.83 | 7.21 | 335284 | 23364.81 | 2.10% |
| 2024-12-20 | 7.07 | 7.02 | 0.02 | 0.29% | 6.96 | 7.18 | 406165 | 28750.28 | 2.54% |
| 2024-12-19 | 6.92 | 7.00 | -0.02 | -0.28% | 6.79 | 7.03 | 441945 | 30534.10 | 2.76% |
| 2024-12-18 | 7.10 | 7.02 | -0.09 | -1.27% | 6.98 | 7.18 | 447038 | 31578.98 | 2.79% |
| 2024-12-17 | 7.53 | 7.11 | -0.62 | -8.02% | 7.06 | 7.56 | 778099 | 56067.49 | 4.86% |
| 2024-12-16 | 7.55 | 7.73 | 0.18 | 2.38% | 7.38 | 8.18 | 1233718 | 95256.88 | 7.71% |
| 2024-12-13 | 7.95 | 7.55 | -0.40 | -5.03% | 7.54 | 8.17 | 1278664 | 99379.98 | 7.99% |
| 2024-12-12 | 7.40 | 7.95 | 0.72 | 9.96% | 7.33 | 7.95 | 1511241 | 115049.18 | 9.45% |
| 2024-12-11 | 6.66 | 7.23 | 0.66 | 10.05% | 6.57 | 7.23 | 805592 | 57037.60 | 5.04% |
| 2024-12-10 | 6.50 | 6.57 | 0.26 | 4.12% | 6.49 | 6.82 | 644181 | 42880.04 | 4.03% |
| 2024-12-09 | 6.42 | 6.31 | -0.14 | -2.17% | 6.28 | 6.52 | 268064 | 17089.34 | 1.68% |
| 2024-12-06 | 6.48 | 6.45 | -0.05 | -0.77% | 6.38 | 6.52 | 252002 | 16239.86 | 1.58% |
| 2024-12-05 | 6.56 | 6.50 | -0.11 | -1.66% | 6.43 | 6.60 | 202597 | 13152.41 | 1.27% |
| 2024-12-04 | 6.48 | 6.61 | 0.08 | 1.23% | 6.41 | 6.72 | 346918 | 22988.88 | 2.17% |
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。
