| 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 | 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% |
| 2025-11-21 | 5.58 | 5.47 | -0.14 | -2.50% | 5.47 | 5.65 | 191661 | 10632.51 | 1.20% |
| 2025-11-20 | 5.69 | 5.61 | -0.07 | -1.23% | 5.56 | 5.69 | 144239 | 8096.27 | 0.90% |
| 2025-11-19 | 5.67 | 5.68 | 0.01 | 0.18% | 5.64 | 5.70 | 124215 | 7039.50 | 0.78% |
| 2025-11-18 | 5.73 | 5.67 | -0.08 | -1.39% | 5.63 | 5.83 | 230365 | 13080.22 | 1.44% |
| 2025-11-17 | 5.76 | 5.75 | -0.01 | -0.17% | 5.71 | 5.79 | 207063 | 11911.72 | 1.29% |
| 2025-11-14 | 5.79 | 5.76 | -0.06 | -1.03% | 5.74 | 5.90 | 282685 | 16433.76 | 1.77% |
| 2025-11-13 | 5.78 | 5.82 | 0.03 | 0.52% | 5.72 | 5.83 | 218039 | 12594.83 | 1.36% |
| 2025-11-12 | 5.81 | 5.79 | -0.02 | -0.34% | 5.75 | 5.85 | 233155 | 13490.78 | 1.46% |
| 2025-11-11 | 5.72 | 5.81 | 0.10 | 1.75% | 5.69 | 5.81 | 300080 | 17293.76 | 1.88% |
| 2025-11-10 | 5.59 | 5.71 | 0.13 | 2.33% | 5.57 | 5.72 | 254535 | 14432.35 | 1.59% |
| 2025-11-07 | 5.55 | 5.58 | 0.03 | 0.54% | 5.54 | 5.60 | 119763 | 6680.70 | 0.75% |
| 2025-11-06 | 5.54 | 5.55 | 0.00 | 0.00% | 5.54 | 5.59 | 138581 | 7706.16 | 0.87% |
| 2025-11-05 | 5.48 | 5.55 | 0.06 | 1.09% | 5.47 | 5.59 | 185387 | 10283.13 | 1.16% |
| 2025-11-04 | 5.50 | 5.49 | -0.03 | -0.54% | 5.47 | 5.52 | 131579 | 7234.87 | 0.82% |
| 2025-11-03 | 5.46 | 5.52 | 0.07 | 1.28% | 5.43 | 5.52 | 203548 | 11141.12 | 1.27% |
| 2025-10-31 | 5.41 | 5.45 | 0.04 | 0.74% | 5.40 | 5.46 | 132195 | 7191.51 | 0.83% |
| 2025-10-30 | 5.43 | 5.41 | -0.05 | -0.92% | 5.41 | 5.45 | 128511 | 6973.54 | 0.80% |
| 2025-10-29 | 5.44 | 5.46 | 0.01 | 0.18% | 5.40 | 5.46 | 122182 | 6625.49 | 0.76% |
| 2025-10-28 | 5.46 | 5.45 | -0.01 | -0.18% | 5.43 | 5.46 | 79907 | 4347.96 | 0.50% |
| 2025-10-27 | 5.44 | 5.46 | 0.00 | 0.00% | 5.44 | 5.47 | 102296 | 5576.46 | 0.64% |
| 2025-10-24 | 5.49 | 5.46 | -0.03 | -0.55% | 5.44 | 5.51 | 101541 | 5549.61 | 0.63% |
| 2025-10-23 | 5.45 | 5.49 | 0.03 | 0.55% | 5.44 | 5.50 | 110702 | 6050.71 | 0.69% |
| 2025-10-22 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.48 | 83549 | 4560.21 | 0.52% |
| 2025-10-21 | 5.42 | 5.45 | 0.03 | 0.55% | 5.41 | 5.46 | 84114 | 4577.42 | 0.53% |
| 2025-10-20 | 5.44 | 5.42 | -0.02 | -0.37% | 5.39 | 5.47 | 112063 | 6070.22 | 0.70% |
| 2025-10-17 | 5.48 | 5.44 | -0.02 | -0.37% | 5.42 | 5.48 | 111088 | 6057.08 | 0.69% |
| 2025-10-16 | 5.49 | 5.46 | -0.04 | -0.73% | 5.44 | 5.50 | 115027 | 6285.37 | 0.72% |
| 2025-10-15 | 5.46 | 5.50 | 0.03 | 0.55% | 5.45 | 5.50 | 109850 | 6018.66 | 0.69% |
| 2025-10-14 | 5.45 | 5.47 | 0.03 | 0.55% | 5.43 | 5.48 | 135879 | 7420.71 | 0.85% |
| 2025-10-13 | 5.40 | 5.44 | -0.05 | -0.91% | 5.39 | 5.45 | 137776 | 7465.61 | 0.86% |
| 2025-10-10 | 5.42 | 5.49 | 0.05 | 0.92% | 5.41 | 5.50 | 146477 | 8012.27 | 0.92% |
| 2025-10-09 | 5.39 | 5.44 | 0.04 | 0.74% | 5.36 | 5.45 | 136300 | 7359.74 | 0.85% |
| 2025-09-30 | 5.42 | 5.40 | -0.04 | -0.74% | 5.40 | 5.44 | 115157 | 6235.18 | 0.72% |
| 2025-09-29 | 5.41 | 5.44 | 0.02 | 0.37% | 5.33 | 5.44 | 158227 | 8528.15 | 0.99% |
| 2025-09-26 | 5.44 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 131201 | 7116.93 | 0.82% |
| 2025-09-25 | 5.46 | 5.44 | -0.02 | -0.37% | 5.41 | 5.48 | 128046 | 6967.99 | 0.80% |
| 2025-09-24 | 5.45 | 5.46 | 0.02 | 0.37% | 5.43 | 5.48 | 144954 | 7910.45 | 0.91% |
| 2025-09-23 | 5.52 | 5.44 | -0.10 | -1.81% | 5.38 | 5.54 | 225238 | 12250.29 | 1.41% |
| 2025-09-22 | 5.61 | 5.54 | -0.10 | -1.77% | 5.51 | 5.63 | 202025 | 11199.85 | 1.26% |
| 2025-09-19 | 5.65 | 5.64 | -0.03 | -0.53% | 5.56 | 5.67 | 185663 | 10415.80 | 1.16% |
| 2025-09-18 | 5.75 | 5.67 | -0.09 | -1.56% | 5.61 | 5.77 | 235181 | 13386.79 | 1.47% |
| 2025-09-17 | 5.80 | 5.76 | -0.06 | -1.03% | 5.74 | 5.82 | 159175 | 9177.51 | 1.00% |
| 2025-09-16 | 5.84 | 5.82 | -0.01 | -0.17% | 5.76 | 5.85 | 179772 | 10422.56 | 1.12% |
| 2025-09-15 | 5.81 | 5.83 | 0.02 | 0.34% | 5.77 | 5.87 | 199277 | 11617.70 | 1.25% |
| 2025-09-12 | 5.89 | 5.81 | -0.08 | -1.36% | 5.79 | 5.91 | 264964 | 15454.91 | 1.66% |
| 2025-09-11 | 5.87 | 5.89 | 0.03 | 0.51% | 5.84 | 5.95 | 398334 | 23450.74 | 2.49% |
| 2025-09-10 | 5.88 | 5.86 | -0.04 | -0.68% | 5.81 | 5.88 | 269133 | 15747.72 | 1.68% |
| 2025-09-09 | 5.71 | 5.90 | 0.18 | 3.15% | 5.68 | 5.90 | 543377 | 31709.79 | 3.40% |
| 2025-09-08 | 5.66 | 5.72 | 0.04 | 0.70% | 5.65 | 5.75 | 230244 | 13146.58 | 1.44% |
| 2025-09-05 | 5.70 | 5.68 | 0.00 | 0.00% | 5.59 | 5.73 | 264752 | 14957.12 | 1.65% |
| 2025-09-04 | 5.55 | 5.68 | 0.12 | 2.16% | 5.53 | 5.69 | 306950 | 17316.78 | 1.92% |
| 2025-09-03 | 5.69 | 5.56 | -0.13 | -2.28% | 5.54 | 5.72 | 213681 | 11973.32 | 1.34% |
| 2025-09-02 | 5.66 | 5.69 | 0.02 | 0.35% | 5.62 | 5.72 | 250744 | 14213.37 | 1.57% |
| 2025-09-01 | 5.65 | 5.67 | 0.05 | 0.89% | 5.59 | 5.70 | 211988 | 11980.39 | 1.33% |
| 2025-08-29 | 5.59 | 5.62 | 0.04 | 0.72% | 5.55 | 5.65 | 209653 | 11779.37 | 1.31% |
| 2025-08-28 | 5.61 | 5.58 | -0.04 | -0.71% | 5.49 | 5.66 | 265458 | 14788.45 | 1.66% |
| 2025-08-27 | 5.70 | 5.62 | -0.10 | -1.75% | 5.61 | 5.72 | 263067 | 14896.16 | 1.64% |
| 2025-08-26 | 5.70 | 5.72 | 0.01 | 0.18% | 5.68 | 5.75 | 271555 | 15541.59 | 1.70% |
| 2025-08-25 | 5.68 | 5.71 | 0.05 | 0.88% | 5.64 | 5.75 | 336105 | 19142.25 | 2.10% |
| 2025-08-22 | 5.65 | 5.66 | 0.00 | 0.00% | 5.59 | 5.66 | 224356 | 12618.09 | 1.40% |
| 2025-08-21 | 5.67 | 5.66 | -0.01 | -0.18% | 5.63 | 5.70 | 213754 | 12097.08 | 1.34% |
| 2025-08-20 | 5.58 | 5.67 | 0.07 | 1.25% | 5.56 | 5.67 | 242551 | 13660.24 | 1.52% |
| 2025-08-19 | 5.61 | 5.60 | 0.01 | 0.18% | 5.58 | 5.63 | 218146 | 12227.85 | 1.36% |
| 2025-08-18 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.63 | 265112 | 14794.82 | 1.66% |
| 2025-08-15 | 5.50 | 5.53 | 0.02 | 0.36% | 5.49 | 5.54 | 171949 | 9488.50 | 1.07% |
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。
