| 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 | 13.01 | 13.12 | 0.07 | 0.54% | 12.80 | 13.65 | 175596 | 23078.57 | 7.32% |
| 2025-12-11 | 13.75 | 13.05 | -0.50 | -3.69% | 13.01 | 13.79 | 194666 | 25879.88 | 8.11% |
| 2025-12-10 | 14.30 | 13.55 | -0.33 | -2.38% | 13.55 | 14.55 | 245175 | 34342.01 | 10.22% |
| 2025-12-09 | 13.74 | 13.88 | -0.12 | -0.86% | 13.66 | 14.22 | 248574 | 34509.87 | 10.36% |
| 2025-12-08 | 15.04 | 14.00 | 0.01 | 0.07% | 13.92 | 15.06 | 413649 | 59701.68 | 17.24% |
| 2025-12-05 | 12.72 | 13.99 | 1.27 | 9.98% | 12.61 | 13.99 | 156798 | 21452.31 | 6.53% |
| 2025-12-04 | 13.20 | 12.72 | -0.46 | -3.49% | 12.69 | 13.25 | 45160 | 5809.92 | 1.88% |
| 2025-12-03 | 13.19 | 13.18 | -0.08 | -0.60% | 13.05 | 13.46 | 48660 | 6406.98 | 2.03% |
| 2025-12-02 | 12.89 | 13.26 | 0.38 | 2.95% | 12.77 | 13.32 | 63307 | 8296.04 | 2.64% |
| 2025-12-01 | 12.89 | 12.88 | 0.03 | 0.23% | 12.72 | 12.94 | 43649 | 5608.69 | 1.82% |
| 2025-11-28 | 12.65 | 12.85 | 0.22 | 1.74% | 12.44 | 12.92 | 45947 | 5838.18 | 1.91% |
| 2025-11-27 | 12.68 | 12.63 | -0.05 | -0.39% | 12.54 | 12.70 | 33503 | 4225.94 | 1.40% |
| 2025-11-26 | 12.57 | 12.68 | 0.15 | 1.20% | 12.51 | 12.73 | 40746 | 5144.09 | 1.70% |
| 2025-11-25 | 12.63 | 12.53 | 0.03 | 0.24% | 12.50 | 12.66 | 57368 | 7199.51 | 2.39% |
| 2025-11-24 | 12.65 | 12.50 | -0.08 | -0.64% | 12.50 | 12.95 | 50890 | 6422.59 | 2.12% |
| 2025-11-21 | 12.94 | 12.58 | -0.37 | -2.86% | 12.57 | 13.17 | 66317 | 8507.79 | 2.76% |
| 2025-11-20 | 13.15 | 12.95 | -0.25 | -1.89% | 12.90 | 13.36 | 62046 | 8086.74 | 2.59% |
| 2025-11-19 | 13.06 | 13.20 | 0.09 | 0.69% | 13.05 | 13.46 | 70286 | 9298.60 | 2.93% |
| 2025-11-18 | 13.55 | 13.11 | -0.17 | -1.28% | 13.05 | 13.59 | 63386 | 8348.03 | 2.64% |
| 2025-11-17 | 13.38 | 13.28 | 0.17 | 1.30% | 13.26 | 13.77 | 105262 | 14122.99 | 4.39% |
| 2025-11-14 | 13.58 | 13.11 | -0.47 | -3.46% | 13.11 | 13.84 | 117625 | 15903.88 | 4.90% |
| 2025-11-13 | 13.06 | 13.58 | 0.52 | 3.98% | 12.93 | 13.98 | 132484 | 17910.39 | 5.52% |
| 2025-11-12 | 12.97 | 13.06 | 0.07 | 0.54% | 12.90 | 13.16 | 33538 | 4380.59 | 1.40% |
| 2025-11-11 | 12.96 | 12.99 | 0.02 | 0.15% | 12.85 | 13.02 | 32584 | 4225.38 | 1.36% |
| 2025-11-10 | 12.84 | 12.97 | 0.13 | 1.01% | 12.74 | 13.05 | 38557 | 4982.18 | 1.61% |
| 2025-11-07 | 12.69 | 12.84 | 0.07 | 0.55% | 12.68 | 12.85 | 27673 | 3544.70 | 1.15% |
| 2025-11-06 | 12.72 | 12.77 | 0.00 | 0.00% | 12.63 | 12.80 | 24724 | 3146.10 | 1.03% |
| 2025-11-05 | 12.54 | 12.77 | 0.23 | 1.83% | 12.54 | 12.86 | 44135 | 5626.50 | 1.84% |
| 2025-11-04 | 12.57 | 12.54 | 0.01 | 0.08% | 12.44 | 12.63 | 25081 | 3151.46 | 1.05% |
| 2025-11-03 | 12.30 | 12.53 | 0.23 | 1.87% | 12.22 | 12.58 | 40323 | 5009.81 | 1.68% |
| 2025-10-31 | 12.20 | 12.30 | 0.08 | 0.65% | 12.18 | 12.39 | 32448 | 3992.48 | 1.35% |
| 2025-10-30 | 12.34 | 12.22 | -0.11 | -0.89% | 12.17 | 12.50 | 32479 | 4007.87 | 1.35% |
| 2025-10-29 | 12.53 | 12.33 | -0.19 | -1.52% | 12.24 | 12.53 | 28211 | 3481.08 | 1.18% |
| 2025-10-28 | 12.53 | 12.52 | 0.01 | 0.08% | 12.42 | 12.58 | 30133 | 3770.92 | 1.26% |
| 2025-10-27 | 12.01 | 12.51 | 0.04 | 0.32% | 12.01 | 12.65 | 58434 | 7251.74 | 2.43% |
| 2025-10-24 | 12.50 | 12.47 | -0.04 | -0.32% | 12.39 | 12.59 | 24065 | 3002.99 | 1.00% |
| 2025-10-23 | 12.40 | 12.51 | 0.16 | 1.30% | 12.30 | 12.55 | 28741 | 3582.68 | 1.20% |
| 2025-10-22 | 12.29 | 12.35 | 0.05 | 0.41% | 12.25 | 12.41 | 19410 | 2397.67 | 0.81% |
| 2025-10-21 | 12.14 | 12.30 | 0.18 | 1.49% | 12.09 | 12.30 | 23324 | 2844.71 | 0.97% |
| 2025-10-20 | 12.20 | 12.12 | -0.08 | -0.66% | 12.06 | 12.30 | 18370 | 2229.75 | 0.77% |
| 2025-10-17 | 12.19 | 12.20 | -0.05 | -0.41% | 12.06 | 12.39 | 20922 | 2555.20 | 0.87% |
| 2025-10-16 | 12.29 | 12.25 | -0.01 | -0.08% | 12.19 | 12.34 | 16038 | 1964.89 | 0.67% |
| 2025-10-15 | 12.19 | 12.26 | 0.08 | 0.66% | 12.14 | 12.38 | 31374 | 3850.40 | 1.31% |
| 2025-10-14 | 12.05 | 12.18 | 0.17 | 1.42% | 11.99 | 12.20 | 28311 | 3428.05 | 1.18% |
| 2025-10-13 | 11.80 | 12.01 | -0.06 | -0.50% | 11.80 | 12.03 | 16943 | 2024.46 | 0.71% |
| 2025-10-10 | 11.87 | 12.07 | 0.15 | 1.26% | 11.86 | 12.11 | 22556 | 2714.00 | 0.94% |
| 2025-10-09 | 12.03 | 11.92 | -0.11 | -0.91% | 11.75 | 12.03 | 34707 | 4119.59 | 1.45% |
| 2025-09-30 | 12.09 | 12.03 | -0.09 | -0.74% | 11.96 | 12.11 | 29016 | 3489.01 | 1.21% |
| 2025-09-29 | 12.40 | 12.12 | -0.30 | -2.42% | 11.98 | 12.40 | 55142 | 6689.38 | 2.30% |
| 2025-09-26 | 12.44 | 12.42 | 0.00 | 0.00% | 12.33 | 12.55 | 20666 | 2570.08 | 0.86% |
| 2025-09-25 | 12.43 | 12.42 | -0.04 | -0.32% | 12.30 | 12.51 | 16854 | 2089.45 | 0.70% |
| 2025-09-24 | 12.26 | 12.46 | 0.20 | 1.63% | 12.20 | 12.53 | 27184 | 3362.83 | 1.13% |
| 2025-09-23 | 12.36 | 12.26 | -0.14 | -1.13% | 12.10 | 12.40 | 28958 | 3537.61 | 1.21% |
| 2025-09-22 | 12.56 | 12.40 | -0.18 | -1.43% | 12.35 | 12.56 | 29528 | 3672.58 | 1.23% |
| 2025-09-19 | 12.63 | 12.58 | -0.06 | -0.47% | 12.50 | 12.69 | 27323 | 3438.91 | 1.14% |
| 2025-09-18 | 12.83 | 12.64 | -0.19 | -1.48% | 12.57 | 12.83 | 42530 | 5403.42 | 1.77% |
| 2025-09-17 | 12.96 | 12.83 | -0.16 | -1.23% | 12.81 | 13.00 | 35097 | 4515.24 | 1.46% |
| 2025-09-16 | 12.97 | 12.99 | 0.05 | 0.39% | 12.82 | 12.99 | 30335 | 3918.35 | 1.26% |
| 2025-09-15 | 12.95 | 12.94 | 0.02 | 0.15% | 12.87 | 12.99 | 24290 | 3142.24 | 1.01% |
| 2025-09-12 | 13.09 | 12.92 | -0.16 | -1.22% | 12.90 | 13.10 | 37206 | 4825.32 | 1.55% |
| 2025-09-11 | 13.09 | 13.08 | -0.06 | -0.46% | 12.92 | 13.16 | 42607 | 5539.59 | 1.78% |
| 2025-09-10 | 13.29 | 13.14 | -0.13 | -0.98% | 13.11 | 13.29 | 35328 | 4655.28 | 1.47% |
| 2025-09-09 | 13.28 | 13.27 | 0.02 | 0.15% | 13.10 | 13.33 | 35669 | 4707.22 | 1.49% |
| 2025-09-08 | 13.31 | 13.25 | -0.09 | -0.67% | 13.23 | 13.41 | 39493 | 5252.53 | 1.65% |
| 2025-09-05 | 13.33 | 13.34 | 0.15 | 1.14% | 13.06 | 13.50 | 73141 | 9716.49 | 3.05% |
| 2025-09-04 | 12.76 | 13.19 | 0.44 | 3.45% | 12.66 | 13.24 | 69572 | 9081.22 | 2.90% |
| 2025-09-03 | 13.16 | 12.75 | -0.42 | -3.19% | 12.74 | 13.27 | 44491 | 5756.46 | 1.85% |
| 2025-09-02 | 13.13 | 13.17 | 0.03 | 0.23% | 13.04 | 13.28 | 44393 | 5836.99 | 1.85% |
| 2025-09-01 | 13.27 | 13.14 | -0.17 | -1.28% | 13.00 | 13.29 | 52004 | 6834.81 | 2.17% |
| 2025-08-29 | 13.14 | 13.31 | 0.11 | 0.83% | 13.14 | 13.50 | 88923 | 11846.42 | 3.71% |
| 2025-08-28 | 13.39 | 13.20 | -0.27 | -2.00% | 13.00 | 13.76 | 148312 | 19683.73 | 6.18% |
| 2025-08-27 | 13.20 | 13.47 | 0.22 | 1.66% | 13.10 | 13.79 | 164954 | 22350.26 | 6.87% |
| 2025-08-26 | 13.06 | 13.25 | 0.18 | 1.38% | 12.97 | 13.41 | 71078 | 9387.90 | 2.96% |
| 2025-08-25 | 12.90 | 13.07 | 0.18 | 1.40% | 12.82 | 13.09 | 50804 | 6579.90 | 2.12% |
| 2025-08-22 | 13.04 | 12.89 | -0.11 | -0.85% | 12.83 | 13.11 | 38407 | 4954.31 | 1.60% |
| 2025-08-21 | 12.95 | 13.00 | 0.05 | 0.39% | 12.89 | 13.14 | 48829 | 6353.42 | 2.03% |
| 2025-08-20 | 12.80 | 12.95 | 0.15 | 1.17% | 12.73 | 13.07 | 56915 | 7354.61 | 2.37% |
| 2025-08-19 | 12.77 | 12.80 | 0.03 | 0.23% | 12.70 | 12.82 | 36784 | 4704.07 | 1.53% |
| 2025-08-18 | 12.75 | 12.77 | 0.03 | 0.24% | 12.72 | 12.79 | 24791 | 3163.72 | 1.03% |
| 2025-08-15 | 12.70 | 12.74 | 0.04 | 0.31% | 12.62 | 12.74 | 29944 | 3802.19 | 1.25% |
元祖股份(603886)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。
