| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 20.58 | 20.67 | 0.01 | 0.05% | 20.53 | 20.79 | 31572 | 6527.97 | 0.79% |
| 2026-02-03 | 20.40 | 20.66 | -0.15 | -0.72% | 20.40 | 20.87 | 46151 | 9501.43 | 1.15% |
| 2026-02-02 | 20.24 | 20.81 | 0.28 | 1.36% | 20.24 | 21.46 | 73408 | 15352.02 | 1.83% |
| 2026-01-30 | 21.07 | 20.53 | -0.56 | -2.66% | 20.51 | 21.07 | 64596 | 13357.31 | 1.61% |
| 2026-01-29 | 20.45 | 21.09 | 0.81 | 3.99% | 20.25 | 21.56 | 108594 | 22688.69 | 2.71% |
| 2026-01-28 | 20.37 | 20.28 | -0.09 | -0.44% | 20.10 | 20.47 | 36330 | 7339.92 | 0.91% |
| 2026-01-27 | 20.48 | 20.37 | -0.08 | -0.39% | 20.08 | 20.48 | 32652 | 6617.71 | 0.81% |
| 2026-01-26 | 20.90 | 20.45 | -0.52 | -2.48% | 20.38 | 20.94 | 62991 | 12946.82 | 1.57% |
| 2026-01-23 | 21.13 | 20.97 | -0.12 | -0.57% | 20.90 | 21.15 | 47218 | 9892.06 | 1.18% |
| 2026-01-22 | 21.09 | 21.09 | 0.02 | 0.09% | 21.04 | 21.19 | 31466 | 6635.05 | 0.78% |
| 2026-01-21 | 21.21 | 21.07 | -0.26 | -1.22% | 20.96 | 21.32 | 44057 | 9290.81 | 1.10% |
| 2026-01-20 | 21.40 | 21.33 | -0.12 | -0.56% | 21.16 | 21.56 | 48396 | 10348.42 | 1.21% |
| 2026-01-19 | 21.10 | 21.45 | 0.29 | 1.37% | 21.01 | 21.59 | 54914 | 11749.68 | 1.37% |
| 2026-01-16 | 21.32 | 21.16 | -0.24 | -1.12% | 21.03 | 21.51 | 56773 | 12021.78 | 1.42% |
| 2026-01-15 | 21.10 | 21.40 | 0.15 | 0.71% | 21.10 | 22.00 | 81786 | 17693.19 | 2.04% |
| 2026-01-14 | 21.27 | 21.25 | -0.21 | -0.98% | 21.03 | 21.61 | 72981 | 15586.70 | 1.82% |
| 2026-01-13 | 21.72 | 21.46 | -0.26 | -1.20% | 21.36 | 22.32 | 84830 | 18472.31 | 2.12% |
| 2026-01-12 | 21.16 | 21.72 | 0.49 | 2.31% | 21.08 | 21.78 | 96028 | 20631.79 | 2.39% |
| 2026-01-09 | 21.16 | 21.23 | -0.02 | -0.09% | 21.10 | 21.28 | 44041 | 9328.58 | 1.10% |
| 2026-01-08 | 21.33 | 21.25 | -0.08 | -0.38% | 21.08 | 21.40 | 47909 | 10157.33 | 1.19% |
| 2026-01-07 | 21.18 | 21.33 | 0.04 | 0.19% | 21.17 | 21.46 | 51496 | 10971.61 | 1.28% |
| 2026-01-06 | 20.99 | 21.29 | 0.30 | 1.43% | 20.89 | 21.34 | 59721 | 12623.96 | 1.49% |
| 2026-01-05 | 20.83 | 20.99 | 0.08 | 0.38% | 20.80 | 21.00 | 38019 | 7949.85 | 0.95% |
| 2025-12-31 | 21.17 | 20.91 | -0.19 | -0.90% | 20.89 | 21.17 | 31107 | 6520.80 | 0.78% |
| 2025-12-30 | 21.08 | 21.10 | 0.08 | 0.38% | 20.68 | 21.10 | 42557 | 8930.79 | 1.06% |
| 2025-12-29 | 21.49 | 21.02 | -0.44 | -2.05% | 20.94 | 21.49 | 68806 | 14504.33 | 1.72% |
| 2025-12-26 | 21.36 | 21.46 | -0.13 | -0.60% | 21.26 | 21.66 | 62431 | 13388.16 | 1.56% |
| 2025-12-25 | 22.11 | 21.59 | -0.56 | -2.53% | 21.50 | 22.19 | 98887 | 21473.33 | 2.47% |
| 2025-12-24 | 21.75 | 22.15 | 0.46 | 2.12% | 21.45 | 22.70 | 116518 | 25754.48 | 2.91% |
| 2025-12-23 | 22.75 | 21.69 | -0.61 | -2.74% | 21.65 | 22.80 | 109184 | 23938.61 | 2.72% |
| 2025-12-22 | 22.50 | 22.30 | -0.04 | -0.18% | 22.01 | 22.72 | 97361 | 21642.79 | 2.43% |
| 2025-12-19 | 21.43 | 22.34 | 0.92 | 4.30% | 20.88 | 22.50 | 171300 | 37520.72 | 4.27% |
| 2025-12-18 | 21.26 | 21.42 | 0.07 | 0.33% | 21.20 | 21.97 | 98090 | 21150.62 | 2.45% |
| 2025-12-17 | 21.52 | 21.35 | -0.39 | -1.79% | 21.09 | 22.18 | 111217 | 24047.62 | 2.77% |
| 2025-12-16 | 21.36 | 21.74 | 0.20 | 0.93% | 21.36 | 23.20 | 134087 | 29676.65 | 3.34% |
| 2025-12-15 | 21.11 | 21.54 | 0.38 | 1.80% | 21.11 | 21.88 | 79155 | 17060.78 | 1.97% |
| 2025-12-12 | 21.14 | 21.16 | 0.05 | 0.24% | 20.80 | 21.48 | 73176 | 15518.21 | 1.82% |
| 2025-12-11 | 21.91 | 21.11 | -0.81 | -3.70% | 21.08 | 21.91 | 88423 | 18868.02 | 2.21% |
| 2025-12-10 | 22.73 | 21.92 | -0.85 | -3.73% | 21.76 | 23.10 | 136817 | 30415.22 | 3.41% |
| 2025-12-09 | 21.46 | 22.77 | 1.31 | 6.10% | 21.26 | 23.49 | 171163 | 38237.35 | 4.27% |
| 2025-12-08 | 21.53 | 21.46 | -0.07 | -0.33% | 21.24 | 21.65 | 61010 | 13062.42 | 1.52% |
| 2025-12-05 | 22.05 | 21.53 | -0.25 | -1.15% | 21.51 | 22.05 | 60036 | 13031.11 | 1.50% |
| 2025-12-04 | 22.40 | 21.78 | -0.95 | -4.18% | 21.76 | 22.60 | 86302 | 18995.57 | 2.15% |
| 2025-12-03 | 22.33 | 22.73 | 0.36 | 1.61% | 21.93 | 22.77 | 102930 | 23122.83 | 2.57% |
| 2025-12-02 | 22.02 | 22.37 | 0.02 | 0.09% | 22.02 | 22.65 | 71263 | 15900.84 | 1.78% |
| 2025-12-01 | 21.94 | 22.35 | 0.39 | 1.78% | 21.77 | 23.02 | 99942 | 22471.82 | 2.49% |
| 2025-11-28 | 21.09 | 21.96 | 0.83 | 3.93% | 20.91 | 22.10 | 117367 | 25472.27 | 2.93% |
| 2025-11-27 | 21.40 | 21.13 | -0.06 | -0.28% | 20.93 | 21.48 | 70571 | 14960.27 | 1.76% |
| 2025-11-26 | 21.07 | 21.19 | 0.24 | 1.15% | 20.90 | 21.30 | 59622 | 12596.18 | 1.49% |
| 2025-11-25 | 20.72 | 20.95 | 0.32 | 1.55% | 20.50 | 21.18 | 56659 | 11883.38 | 1.41% |
| 2025-11-24 | 20.80 | 20.63 | -0.14 | -0.67% | 20.28 | 21.19 | 56111 | 11566.46 | 1.40% |
| 2025-11-21 | 20.90 | 20.77 | -0.55 | -2.58% | 20.75 | 21.93 | 69323 | 14637.26 | 1.73% |
| 2025-11-20 | 22.01 | 21.32 | -0.75 | -3.40% | 21.07 | 22.06 | 71431 | 15367.47 | 1.78% |
| 2025-11-19 | 22.14 | 22.07 | -0.04 | -0.18% | 21.89 | 22.65 | 53625 | 11876.10 | 1.34% |
| 2025-11-18 | 22.57 | 22.11 | -0.57 | -2.51% | 22.04 | 22.68 | 63266 | 14072.37 | 1.58% |
| 2025-11-17 | 22.55 | 22.68 | -0.10 | -0.44% | 22.32 | 22.82 | 85328 | 19255.32 | 2.13% |
| 2025-11-14 | 23.50 | 22.78 | -0.94 | -3.96% | 22.72 | 23.95 | 120134 | 27786.78 | 3.00% |
| 2025-11-13 | 23.40 | 23.72 | 0.31 | 1.32% | 22.50 | 23.87 | 148025 | 34601.75 | 3.69% |
| 2025-11-12 | 23.85 | 23.41 | -0.77 | -3.18% | 23.10 | 24.09 | 173593 | 40744.55 | 4.33% |
| 2025-11-11 | 22.55 | 24.18 | 1.39 | 6.10% | 22.50 | 24.99 | 247005 | 58251.74 | 6.16% |
| 2025-11-10 | 21.90 | 22.79 | 0.89 | 4.06% | 21.85 | 23.18 | 156551 | 35436.44 | 3.90% |
| 2025-11-07 | 22.20 | 21.90 | -0.17 | -0.77% | 21.90 | 22.72 | 81987 | 18247.56 | 2.04% |
| 2025-11-06 | 22.00 | 22.07 | -0.21 | -0.94% | 21.75 | 22.48 | 84000 | 18522.61 | 2.09% |
| 2025-11-05 | 22.06 | 22.28 | 0.34 | 1.55% | 22.06 | 23.20 | 151814 | 34253.62 | 3.79% |
| 2025-11-04 | 22.39 | 21.94 | -0.35 | -1.57% | 21.83 | 22.50 | 67544 | 14862.01 | 1.68% |
| 2025-11-03 | 21.49 | 22.29 | 0.88 | 4.11% | 21.49 | 22.67 | 152108 | 33805.19 | 3.79% |
| 2025-10-31 | 21.41 | 21.41 | 0.00 | 0.00% | 21.26 | 21.65 | 67224 | 14404.04 | 1.68% |
| 2025-10-30 | 20.91 | 21.41 | 0.34 | 1.61% | 20.90 | 21.50 | 71534 | 15220.00 | 1.78% |
| 2025-10-29 | 21.10 | 21.07 | -0.15 | -0.71% | 20.70 | 21.20 | 38075 | 7977.97 | 0.95% |
| 2025-10-28 | 21.18 | 21.22 | 0.05 | 0.24% | 21.00 | 21.34 | 39899 | 8456.23 | 0.99% |
| 2025-10-27 | 20.80 | 21.17 | 0.36 | 1.73% | 20.66 | 21.50 | 75568 | 16040.66 | 1.88% |
| 2025-10-24 | 20.82 | 20.81 | -0.11 | -0.53% | 20.77 | 21.05 | 42914 | 8970.20 | 1.07% |
| 2025-10-23 | 20.80 | 20.92 | 0.12 | 0.58% | 20.40 | 21.07 | 38440 | 7990.82 | 0.96% |
| 2025-10-22 | 20.92 | 20.80 | -0.19 | -0.91% | 20.78 | 21.40 | 48614 | 10225.93 | 1.21% |
| 2025-10-21 | 20.63 | 20.99 | 0.27 | 1.30% | 20.40 | 20.99 | 60319 | 12523.81 | 1.50% |
| 2025-10-20 | 20.41 | 20.72 | 0.41 | 2.02% | 20.11 | 21.18 | 75695 | 15568.92 | 1.89% |
| 2025-10-17 | 20.44 | 20.31 | -0.26 | -1.26% | 20.30 | 20.76 | 42898 | 8793.17 | 1.07% |
| 2025-10-16 | 20.95 | 20.57 | -0.68 | -3.20% | 20.50 | 21.40 | 74894 | 15596.45 | 1.87% |
| 2025-10-15 | 20.73 | 21.25 | 0.66 | 3.21% | 20.40 | 21.57 | 114347 | 24179.69 | 2.85% |
| 2025-10-14 | 20.52 | 20.59 | -0.01 | -0.05% | 20.40 | 20.81 | 48159 | 9915.74 | 1.20% |
一鸣食品(605179)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。
