| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 23.61 | 22.77 | -0.52 | -2.23% | 22.48 | 23.61 | 16086 | 3674.30 | 1.17% |
| 2026-03-25 | 23.47 | 23.29 | -0.15 | -0.64% | 23.06 | 23.70 | 15236 | 3558.04 | 1.10% |
| 2026-03-24 | 23.32 | 23.44 | 0.44 | 1.91% | 22.92 | 23.58 | 10539 | 2450.73 | 0.76% |
| 2026-03-23 | 24.20 | 23.00 | -1.40 | -5.74% | 22.63 | 24.20 | 13456 | 3144.54 | 0.98% |
| 2026-03-20 | 25.09 | 24.40 | -0.71 | -2.83% | 24.33 | 25.38 | 8929 | 2213.74 | 0.65% |
| 2026-03-19 | 25.50 | 25.11 | -0.59 | -2.30% | 25.02 | 25.72 | 8444 | 2137.92 | 0.61% |
| 2026-03-18 | 25.65 | 25.70 | -0.02 | -0.08% | 25.47 | 25.80 | 6400 | 1641.87 | 0.46% |
| 2026-03-17 | 26.32 | 25.72 | -0.51 | -1.94% | 25.63 | 26.38 | 8181 | 2123.29 | 0.59% |
| 2026-03-16 | 26.14 | 26.23 | 0.03 | 0.11% | 26.00 | 26.57 | 7058 | 1850.32 | 0.51% |
| 2026-03-13 | 26.12 | 26.20 | -0.12 | -0.46% | 26.12 | 26.61 | 7843 | 2069.43 | 0.57% |
| 2026-03-12 | 26.74 | 26.32 | -0.36 | -1.35% | 26.31 | 26.90 | 6371 | 1688.50 | 0.46% |
| 2026-03-11 | 27.47 | 26.68 | -0.62 | -2.27% | 26.65 | 27.47 | 8587 | 2308.62 | 0.62% |
| 2026-03-10 | 27.02 | 27.30 | 0.43 | 1.60% | 27.02 | 27.47 | 9594 | 2616.24 | 0.70% |
| 2026-03-09 | 27.16 | 26.87 | -0.29 | -1.07% | 26.62 | 27.22 | 9156 | 2455.75 | 0.66% |
| 2026-03-06 | 26.46 | 27.16 | 0.50 | 1.88% | 26.46 | 27.24 | 7341 | 1985.63 | 0.53% |
| 2026-03-05 | 26.98 | 26.66 | -0.11 | -0.41% | 26.56 | 27.10 | 7149 | 1917.11 | 0.52% |
| 2026-03-04 | 27.39 | 26.77 | -0.66 | -2.41% | 26.37 | 27.39 | 15587 | 4178.95 | 1.13% |
| 2026-03-03 | 27.79 | 27.43 | -0.44 | -1.58% | 27.34 | 28.31 | 16254 | 4525.35 | 1.18% |
| 2026-03-02 | 27.57 | 27.87 | 0.05 | 0.18% | 27.43 | 28.47 | 18641 | 5207.42 | 1.35% |
| 2026-02-27 | 27.54 | 27.82 | 0.29 | 1.05% | 27.40 | 27.84 | 7920 | 2192.83 | 0.57% |
| 2026-02-26 | 27.87 | 27.53 | -0.28 | -1.01% | 27.37 | 27.94 | 8818 | 2430.25 | 0.64% |
| 2026-02-25 | 27.49 | 27.81 | 0.26 | 0.94% | 27.43 | 27.88 | 12413 | 3443.73 | 0.90% |
| 2026-02-24 | 27.64 | 27.55 | 0.08 | 0.29% | 27.20 | 27.78 | 10274 | 2817.53 | 0.74% |
| 2026-02-13 | 27.70 | 27.47 | -0.10 | -0.36% | 27.42 | 27.98 | 11349 | 3143.67 | 0.82% |
| 2026-02-12 | 28.44 | 27.57 | -0.70 | -2.48% | 27.51 | 28.44 | 17195 | 4772.18 | 1.25% |
| 2026-02-11 | 28.47 | 28.27 | -0.38 | -1.33% | 28.25 | 28.71 | 15056 | 4289.13 | 1.09% |
| 2026-02-10 | 29.49 | 28.65 | -0.85 | -2.88% | 28.60 | 29.54 | 18541 | 5349.74 | 1.34% |
| 2026-02-09 | 29.91 | 29.50 | 0.49 | 1.69% | 29.20 | 30.08 | 18528 | 5472.25 | 1.34% |
| 2026-02-06 | 29.10 | 29.01 | -0.19 | -0.65% | 28.90 | 29.44 | 16707 | 4881.64 | 1.21% |
| 2026-02-05 | 29.14 | 29.20 | 0.06 | 0.21% | 28.90 | 29.55 | 17679 | 5178.12 | 1.28% |
| 2026-02-04 | 28.83 | 29.14 | 0.21 | 0.73% | 28.67 | 29.41 | 16683 | 4859.76 | 1.21% |
| 2026-02-03 | 29.32 | 28.93 | -0.24 | -0.82% | 28.86 | 29.86 | 19905 | 5787.83 | 1.44% |
| 2026-02-02 | 29.43 | 29.17 | -0.71 | -2.38% | 29.17 | 30.16 | 18211 | 5391.77 | 1.32% |
| 2026-01-30 | 29.77 | 29.88 | 0.53 | 1.81% | 29.27 | 30.36 | 24796 | 7403.73 | 1.80% |
| 2026-01-29 | 29.55 | 29.35 | -0.31 | -1.05% | 28.84 | 29.65 | 22442 | 6563.87 | 1.63% |
| 2026-01-28 | 30.58 | 29.66 | -1.16 | -3.76% | 29.56 | 30.73 | 25062 | 7531.68 | 1.82% |
| 2026-01-27 | 31.63 | 30.82 | -1.53 | -4.73% | 30.45 | 32.35 | 38025 | 11815.41 | 2.76% |
| 2026-01-26 | 31.00 | 32.35 | 0.85 | 2.70% | 31.00 | 33.37 | 46034 | 14888.21 | 3.34% |
| 2026-01-23 | 33.00 | 31.50 | 0.35 | 1.12% | 30.38 | 33.00 | 68270 | 21448.76 | 4.95% |
| 2026-01-22 | 30.15 | 31.15 | 0.59 | 1.93% | 30.15 | 31.33 | 50060 | 15403.65 | 3.63% |
| 2026-01-21 | 30.13 | 30.56 | 0.43 | 1.43% | 29.65 | 31.99 | 98160 | 30254.54 | 7.11% |
| 2026-01-20 | 27.45 | 30.13 | 2.74 | 10.00% | 27.43 | 30.13 | 52186 | 15437.57 | 3.78% |
| 2026-01-19 | 26.93 | 27.39 | 0.52 | 1.94% | 26.64 | 27.65 | 27228 | 7433.03 | 1.97% |
| 2026-01-16 | 26.15 | 26.87 | 0.79 | 3.03% | 25.86 | 26.87 | 27589 | 7301.62 | 2.00% |
| 2026-01-15 | 25.97 | 26.08 | 0.08 | 0.31% | 25.87 | 26.35 | 11216 | 2927.67 | 0.81% |
| 2026-01-14 | 26.30 | 26.00 | -0.30 | -1.14% | 25.68 | 26.45 | 16344 | 4262.13 | 1.18% |
| 2026-01-13 | 26.38 | 26.30 | -0.10 | -0.38% | 26.20 | 26.60 | 16726 | 4412.08 | 1.21% |
| 2026-01-12 | 26.00 | 26.40 | 0.32 | 1.23% | 25.88 | 26.40 | 15900 | 4158.34 | 1.15% |
| 2026-01-09 | 25.87 | 26.08 | 0.21 | 0.81% | 25.81 | 26.36 | 17676 | 4605.82 | 1.28% |
| 2026-01-08 | 25.42 | 25.87 | 0.45 | 1.77% | 25.22 | 25.88 | 17044 | 4352.93 | 1.24% |
| 2026-01-07 | 25.63 | 25.42 | -0.21 | -0.82% | 25.37 | 25.65 | 10439 | 2660.41 | 0.76% |
| 2026-01-06 | 25.54 | 25.63 | 0.09 | 0.35% | 25.47 | 25.70 | 10842 | 2773.85 | 0.79% |
| 2026-01-05 | 25.53 | 25.54 | 0.08 | 0.31% | 25.31 | 25.59 | 9998 | 2550.43 | 0.72% |
| 2025-12-31 | 25.03 | 25.46 | 0.43 | 1.72% | 24.96 | 25.48 | 13098 | 3315.30 | 0.95% |
| 2025-12-30 | 25.44 | 25.03 | -0.52 | -2.04% | 25.00 | 25.49 | 13855 | 3481.17 | 1.00% |
| 2025-12-29 | 25.55 | 25.55 | 0.00 | 0.00% | 25.30 | 25.65 | 13080 | 3328.37 | 0.95% |
| 2025-12-26 | 25.80 | 25.55 | -0.26 | -1.01% | 25.43 | 25.81 | 15483 | 3958.69 | 1.12% |
| 2025-12-25 | 25.75 | 25.81 | 0.01 | 0.04% | 25.66 | 25.84 | 7417 | 1910.80 | 0.54% |
| 2025-12-24 | 25.77 | 25.80 | 0.03 | 0.12% | 25.58 | 25.89 | 9359 | 2409.62 | 0.68% |
| 2025-12-23 | 26.42 | 25.77 | -0.67 | -2.53% | 25.72 | 26.55 | 12988 | 3366.62 | 0.94% |
| 2025-12-22 | 26.75 | 26.44 | -0.01 | -0.04% | 26.22 | 26.76 | 13537 | 3567.83 | 0.98% |
| 2025-12-19 | 25.99 | 26.45 | 0.46 | 1.77% | 25.82 | 26.68 | 15789 | 4152.27 | 1.14% |
| 2025-12-18 | 25.59 | 25.99 | 0.11 | 0.43% | 25.59 | 26.30 | 13755 | 3586.06 | 1.00% |
| 2025-12-17 | 25.71 | 25.88 | 0.22 | 0.86% | 25.25 | 25.94 | 15484 | 3972.72 | 1.12% |
| 2025-12-16 | 25.88 | 25.66 | -0.12 | -0.47% | 25.56 | 26.45 | 17240 | 4482.57 | 1.25% |
| 2025-12-15 | 25.42 | 25.78 | 0.22 | 0.86% | 25.40 | 25.88 | 12300 | 3160.33 | 0.89% |
| 2025-12-12 | 25.92 | 25.56 | -0.29 | -1.12% | 25.51 | 26.08 | 14315 | 3686.28 | 1.04% |
| 2025-12-11 | 26.35 | 25.85 | -0.72 | -2.71% | 25.80 | 26.50 | 18398 | 4790.77 | 1.33% |
| 2025-12-10 | 27.11 | 26.57 | -0.51 | -1.88% | 26.53 | 27.30 | 16338 | 4381.82 | 1.18% |
| 2025-12-09 | 27.18 | 27.08 | -0.10 | -0.37% | 26.81 | 27.57 | 17776 | 4827.70 | 1.29% |
| 2025-12-08 | 27.82 | 27.18 | -0.64 | -2.30% | 26.97 | 27.98 | 18408 | 5014.53 | 1.33% |
| 2025-12-05 | 27.55 | 27.82 | 0.26 | 0.94% | 27.30 | 28.04 | 19056 | 5286.73 | 1.38% |
| 2025-12-04 | 28.40 | 27.56 | -0.67 | -2.37% | 27.48 | 28.47 | 20989 | 5814.87 | 1.52% |
| 2025-12-03 | 29.11 | 28.23 | -0.95 | -3.26% | 27.98 | 29.60 | 46224 | 13175.61 | 3.35% |
| 2025-12-02 | 28.98 | 29.18 | 0.12 | 0.41% | 28.72 | 29.78 | 82557 | 24133.68 | 5.98% |
| 2025-12-01 | 27.79 | 29.06 | 1.27 | 4.57% | 27.70 | 29.23 | 48471 | 13941.01 | 3.51% |
| 2025-11-28 | 27.17 | 27.79 | 0.60 | 2.21% | 26.76 | 27.79 | 17422 | 4774.41 | 1.26% |
| 2025-11-27 | 26.62 | 27.19 | 0.59 | 2.22% | 26.42 | 27.29 | 17626 | 4755.03 | 1.28% |
| 2025-11-26 | 26.09 | 26.60 | 0.31 | 1.18% | 26.09 | 26.68 | 18568 | 4931.19 | 1.35% |
| 2025-11-25 | 25.86 | 26.29 | 0.45 | 1.74% | 25.80 | 26.45 | 12181 | 3186.62 | 0.88% |
味知香(605089)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。
