| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.30 | 17.47 | 0.21 | 1.22% | 17.20 | 17.52 | 21926 | 3817.94 | 0.55% |
| 2026-03-24 | 17.05 | 17.26 | 0.56 | 3.35% | 16.81 | 17.26 | 30393 | 5175.14 | 0.76% |
| 2026-03-23 | 17.17 | 16.70 | -0.71 | -4.08% | 16.59 | 17.27 | 36183 | 6126.82 | 0.90% |
| 2026-03-20 | 17.82 | 17.41 | -0.41 | -2.30% | 17.41 | 17.88 | 26082 | 4584.54 | 0.65% |
| 2026-03-19 | 17.93 | 17.82 | -0.23 | -1.27% | 17.77 | 18.09 | 18053 | 3232.26 | 0.45% |
| 2026-03-18 | 18.20 | 18.05 | -0.13 | -0.72% | 17.82 | 18.21 | 23103 | 4147.64 | 0.58% |
| 2026-03-17 | 18.30 | 18.18 | -0.09 | -0.49% | 18.15 | 18.45 | 20793 | 3803.45 | 0.52% |
| 2026-03-16 | 18.03 | 18.27 | 0.22 | 1.22% | 18.00 | 18.28 | 21191 | 3854.16 | 0.53% |
| 2026-03-13 | 18.04 | 18.05 | -0.04 | -0.22% | 18.00 | 18.20 | 18476 | 3344.95 | 0.46% |
| 2026-03-12 | 18.23 | 18.09 | -0.14 | -0.77% | 18.04 | 18.32 | 21902 | 3969.77 | 0.55% |
| 2026-03-11 | 18.50 | 18.23 | -0.23 | -1.25% | 18.18 | 18.50 | 22256 | 4067.01 | 0.56% |
| 2026-03-10 | 18.36 | 18.46 | 0.16 | 0.87% | 18.31 | 18.53 | 19463 | 3592.80 | 0.49% |
| 2026-03-09 | 18.50 | 18.30 | -0.37 | -1.98% | 18.15 | 18.61 | 24833 | 4547.48 | 0.62% |
| 2026-03-06 | 18.20 | 18.67 | 0.45 | 2.47% | 18.10 | 18.68 | 26508 | 4896.88 | 0.66% |
| 2026-03-05 | 18.13 | 18.22 | 0.11 | 0.61% | 18.13 | 18.36 | 21495 | 3924.90 | 0.54% |
| 2026-03-04 | 18.40 | 18.11 | -0.49 | -2.63% | 18.05 | 18.50 | 33549 | 6110.01 | 0.84% |
| 2026-03-03 | 19.01 | 18.60 | -0.48 | -2.52% | 18.57 | 19.16 | 35755 | 6725.24 | 0.89% |
| 2026-03-02 | 19.40 | 19.08 | -0.58 | -2.95% | 19.02 | 19.40 | 31962 | 6118.82 | 0.80% |
| 2026-02-27 | 19.87 | 19.66 | -0.15 | -0.76% | 19.61 | 19.87 | 25926 | 5103.44 | 0.65% |
| 2026-02-26 | 20.01 | 19.81 | -0.21 | -1.05% | 19.79 | 20.01 | 26467 | 5251.92 | 0.66% |
| 2026-02-25 | 20.05 | 20.02 | 0.01 | 0.05% | 19.95 | 20.06 | 21199 | 4239.91 | 0.53% |
| 2026-02-24 | 20.09 | 20.01 | 0.06 | 0.30% | 19.90 | 20.13 | 16463 | 3288.33 | 0.41% |
| 2026-02-13 | 20.12 | 19.95 | 0.00 | 0.00% | 19.93 | 20.23 | 20748 | 4160.42 | 0.52% |
| 2026-02-12 | 20.23 | 19.95 | -0.28 | -1.38% | 19.85 | 20.23 | 32232 | 6446.97 | 0.80% |
| 2026-02-11 | 20.36 | 20.23 | -0.12 | -0.59% | 20.21 | 20.36 | 20639 | 4178.76 | 0.51% |
| 2026-02-10 | 20.43 | 20.35 | -0.09 | -0.44% | 20.29 | 20.44 | 25941 | 5272.78 | 0.65% |
| 2026-02-09 | 20.45 | 20.44 | -0.01 | -0.05% | 20.32 | 20.57 | 29754 | 6069.43 | 0.74% |
| 2026-02-06 | 20.60 | 20.45 | -0.28 | -1.35% | 20.34 | 20.85 | 41804 | 8561.44 | 1.04% |
| 2026-02-05 | 20.54 | 20.73 | 0.06 | 0.29% | 20.53 | 21.06 | 51872 | 10789.80 | 1.29% |
| 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% |
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。
