| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 11.88 | 11.79 | -0.15 | -1.26% | 11.73 | 11.91 | 43078 | 5079.75 | 0.95% |
| 2025-10-28 | 12.39 | 11.94 | -0.31 | -2.53% | 11.88 | 12.45 | 104610 | 12623.67 | 2.30% |
| 2025-10-27 | 12.15 | 12.25 | 0.10 | 0.82% | 12.09 | 12.34 | 61394 | 7500.41 | 1.35% |
| 2025-10-24 | 11.92 | 12.15 | 0.23 | 1.93% | 11.85 | 12.31 | 88713 | 10746.40 | 1.95% |
| 2025-10-23 | 11.73 | 11.92 | 0.18 | 1.53% | 11.66 | 11.92 | 44443 | 5238.86 | 0.98% |
| 2025-10-22 | 11.68 | 11.74 | 0.05 | 0.43% | 11.65 | 11.80 | 29075 | 3415.83 | 0.64% |
| 2025-10-21 | 11.53 | 11.69 | 0.15 | 1.30% | 11.49 | 11.70 | 25891 | 3007.32 | 0.57% |
| 2025-10-20 | 11.49 | 11.54 | 0.07 | 0.61% | 11.44 | 11.56 | 28725 | 3300.06 | 0.63% |
| 2025-10-17 | 11.70 | 11.47 | -0.20 | -1.71% | 11.45 | 11.70 | 44245 | 5115.50 | 0.97% |
| 2025-10-16 | 11.80 | 11.67 | -0.15 | -1.27% | 11.66 | 11.88 | 49173 | 5759.54 | 1.08% |
| 2025-10-15 | 11.79 | 11.82 | 0.06 | 0.51% | 11.67 | 11.84 | 35392 | 4169.83 | 0.78% |
| 2025-10-14 | 11.83 | 11.76 | -0.07 | -0.59% | 11.75 | 11.90 | 36811 | 4349.17 | 0.81% |
| 2025-10-13 | 11.70 | 11.83 | -0.11 | -0.92% | 11.66 | 11.87 | 37864 | 4460.83 | 0.83% |
| 2025-10-10 | 11.85 | 11.94 | 0.06 | 0.51% | 11.84 | 12.05 | 35213 | 4209.18 | 0.77% |
| 2025-10-09 | 11.94 | 11.88 | 0.00 | 0.00% | 11.76 | 11.95 | 30769 | 3641.39 | 0.68% |
| 2025-09-30 | 11.87 | 11.88 | 0.02 | 0.17% | 11.78 | 11.89 | 23285 | 2759.46 | 0.51% |
| 2025-09-29 | 11.91 | 11.86 | -0.01 | -0.08% | 11.68 | 11.97 | 38279 | 4526.91 | 0.84% |
| 2025-09-26 | 11.80 | 11.87 | 0.06 | 0.51% | 11.66 | 11.96 | 44187 | 5238.23 | 0.97% |
| 2025-09-25 | 12.25 | 11.81 | -0.44 | -3.59% | 11.75 | 12.28 | 90738 | 10861.27 | 2.00% |
| 2025-09-24 | 12.13 | 12.25 | 0.11 | 0.91% | 12.06 | 12.28 | 36767 | 4494.50 | 0.81% |
| 2025-09-23 | 12.37 | 12.14 | -0.25 | -2.02% | 12.00 | 12.38 | 66860 | 8093.63 | 1.47% |
| 2025-09-22 | 12.46 | 12.39 | -0.10 | -0.80% | 12.29 | 12.50 | 50313 | 6222.73 | 1.11% |
| 2025-09-19 | 12.88 | 12.49 | -0.53 | -4.07% | 12.42 | 12.89 | 101744 | 12779.67 | 2.24% |
| 2025-09-18 | 13.50 | 13.02 | -0.77 | -5.58% | 12.86 | 13.61 | 196344 | 25582.06 | 4.32% |
| 2025-09-17 | 13.86 | 13.79 | -0.08 | -0.58% | 13.76 | 13.86 | 18113 | 2498.89 | 0.45% |
| 2025-09-16 | 13.91 | 13.87 | 0.01 | 0.07% | 13.78 | 13.92 | 20261 | 2802.75 | 0.51% |
| 2025-09-15 | 13.82 | 13.86 | -0.04 | -0.29% | 13.80 | 13.97 | 20439 | 2830.80 | 0.51% |
| 2025-09-12 | 14.06 | 13.90 | -0.20 | -1.42% | 13.83 | 14.13 | 27751 | 3865.51 | 0.69% |
| 2025-09-11 | 14.15 | 14.10 | -0.09 | -0.63% | 13.85 | 14.17 | 32087 | 4484.30 | 0.80% |
| 2025-09-10 | 14.15 | 14.19 | 0.04 | 0.28% | 14.07 | 14.24 | 28792 | 4076.45 | 0.72% |
| 2025-09-09 | 14.26 | 14.15 | -0.08 | -0.56% | 14.06 | 14.34 | 27238 | 3855.19 | 0.68% |
| 2025-09-08 | 14.15 | 14.23 | 0.11 | 0.78% | 14.13 | 14.28 | 38370 | 5460.79 | 0.96% |
| 2025-09-05 | 14.10 | 14.12 | 0.02 | 0.14% | 13.70 | 14.14 | 39535 | 5512.32 | 0.99% |
| 2025-09-04 | 13.67 | 14.10 | 0.39 | 2.84% | 13.61 | 14.20 | 52369 | 7322.93 | 1.31% |
| 2025-09-03 | 14.13 | 13.71 | -0.42 | -2.97% | 13.63 | 14.34 | 41788 | 5844.67 | 1.04% |
| 2025-09-02 | 14.15 | 14.13 | -0.02 | -0.14% | 14.02 | 14.28 | 33639 | 4756.67 | 0.84% |
| 2025-09-01 | 14.01 | 14.15 | 0.24 | 1.73% | 13.91 | 14.25 | 41327 | 5841.57 | 1.03% |
| 2025-08-29 | 13.90 | 13.91 | 0.01 | 0.07% | 13.80 | 14.21 | 35233 | 4939.83 | 0.88% |
| 2025-08-28 | 13.95 | 13.90 | -0.07 | -0.50% | 13.50 | 14.10 | 44113 | 6083.54 | 1.10% |
| 2025-08-27 | 14.27 | 13.97 | -0.30 | -2.10% | 13.97 | 14.29 | 39301 | 5554.93 | 0.98% |
| 2025-08-26 | 14.20 | 14.27 | 0.05 | 0.35% | 14.11 | 14.36 | 43390 | 6183.44 | 1.08% |
| 2025-08-25 | 14.14 | 14.22 | 0.03 | 0.21% | 14.04 | 14.35 | 61649 | 8726.70 | 1.54% |
| 2025-08-22 | 14.25 | 14.19 | -0.04 | -0.28% | 14.06 | 14.25 | 36660 | 5184.81 | 0.92% |
| 2025-08-21 | 14.23 | 14.23 | 0.00 | 0.00% | 14.08 | 14.36 | 49522 | 7039.53 | 1.24% |
| 2025-08-20 | 14.00 | 14.23 | -0.02 | -0.14% | 13.91 | 14.35 | 68630 | 9718.15 | 1.72% |
| 2025-08-19 | 13.78 | 14.25 | 0.47 | 3.41% | 13.70 | 14.27 | 101146 | 14271.66 | 2.53% |
| 2025-08-18 | 13.71 | 13.78 | 0.06 | 0.44% | 13.67 | 13.81 | 21790 | 2997.06 | 0.54% |
| 2025-08-15 | 13.64 | 13.72 | 0.03 | 0.22% | 13.62 | 13.72 | 23847 | 3260.86 | 0.60% |
| 2025-08-14 | 13.98 | 13.69 | -0.29 | -2.07% | 13.67 | 13.98 | 33668 | 4643.72 | 0.84% |
| 2025-08-13 | 14.05 | 13.98 | -0.02 | -0.14% | 13.90 | 14.06 | 20597 | 2874.71 | 0.51% |
| 2025-08-12 | 13.98 | 14.00 | 0.01 | 0.07% | 13.90 | 14.01 | 19714 | 2753.91 | 0.49% |
| 2025-08-11 | 13.93 | 13.99 | 0.09 | 0.65% | 13.86 | 14.01 | 29401 | 4105.73 | 0.74% |
| 2025-08-08 | 13.82 | 13.90 | 0.04 | 0.29% | 13.78 | 14.10 | 25248 | 3502.17 | 0.63% |
| 2025-08-07 | 13.86 | 13.86 | 0.03 | 0.22% | 13.77 | 13.93 | 20892 | 2895.97 | 0.52% |
| 2025-08-06 | 13.82 | 13.83 | 0.01 | 0.07% | 13.71 | 13.84 | 15901 | 2191.77 | 0.40% |
| 2025-08-05 | 13.76 | 13.82 | 0.08 | 0.58% | 13.71 | 13.83 | 19319 | 2660.93 | 0.48% |
| 2025-08-04 | 13.60 | 13.74 | 0.05 | 0.37% | 13.53 | 13.79 | 13411 | 1836.88 | 0.34% |
| 2025-08-01 | 13.60 | 13.69 | 0.08 | 0.59% | 13.60 | 13.77 | 15579 | 2132.07 | 0.39% |
| 2025-07-31 | 13.84 | 13.61 | -0.24 | -1.73% | 13.58 | 13.84 | 29747 | 4071.48 | 0.74% |
| 2025-07-30 | 13.77 | 13.85 | 0.03 | 0.22% | 13.72 | 13.95 | 27485 | 3798.55 | 0.69% |
| 2025-07-29 | 13.96 | 13.82 | -0.05 | -0.36% | 13.75 | 14.04 | 24224 | 3351.43 | 0.61% |
| 2025-07-28 | 13.92 | 13.87 | -0.05 | -0.36% | 13.80 | 13.97 | 21315 | 2955.59 | 0.53% |
| 2025-07-25 | 13.87 | 13.92 | 0.05 | 0.36% | 13.81 | 13.95 | 23311 | 3236.89 | 0.58% |
| 2025-07-24 | 13.74 | 13.87 | 0.14 | 1.02% | 13.74 | 13.91 | 24107 | 3334.67 | 0.60% |
| 2025-07-23 | 13.90 | 13.73 | -0.17 | -1.22% | 13.71 | 13.96 | 33368 | 4614.53 | 0.83% |
| 2025-07-22 | 13.99 | 13.90 | -0.10 | -0.71% | 13.83 | 13.99 | 31084 | 4316.49 | 0.78% |
| 2025-07-21 | 13.96 | 14.00 | 0.02 | 0.14% | 13.85 | 14.04 | 30729 | 4292.44 | 0.77% |
| 2025-07-18 | 13.98 | 13.98 | 0.00 | 0.00% | 13.85 | 14.04 | 29764 | 4147.66 | 0.74% |
| 2025-07-17 | 14.00 | 13.98 | 0.04 | 0.29% | 13.90 | 14.19 | 33894 | 4745.34 | 0.85% |
| 2025-07-16 | 13.80 | 13.94 | 0.08 | 0.58% | 13.78 | 14.00 | 31323 | 4362.46 | 0.78% |
| 2025-07-15 | 14.00 | 13.86 | -0.40 | -2.81% | 13.65 | 14.08 | 63013 | 8709.45 | 1.58% |
| 2025-07-14 | 14.41 | 14.26 | 0.27 | 1.93% | 14.12 | 14.46 | 67815 | 9665.45 | 1.70% |
| 2025-07-11 | 14.10 | 13.99 | -0.11 | -0.78% | 13.91 | 14.10 | 40595 | 5681.84 | 1.01% |
| 2025-07-10 | 14.15 | 14.10 | -0.12 | -0.84% | 13.89 | 14.30 | 67438 | 9462.72 | 1.69% |
| 2025-07-09 | 14.12 | 14.22 | -0.04 | -0.28% | 14.07 | 14.43 | 92622 | 13171.74 | 2.32% |
| 2025-07-08 | 14.31 | 14.26 | -0.21 | -1.45% | 14.04 | 14.70 | 184564 | 26356.96 | 4.61% |
| 2025-07-07 | 15.17 | 14.47 | 0.68 | 4.93% | 14.42 | 15.17 | 223545 | 33521.11 | 5.59% |
| 2025-07-04 | 14.04 | 13.79 | -0.25 | -1.78% | 13.78 | 14.18 | 20764 | 2878.42 | 0.52% |
| 2025-07-03 | 13.77 | 14.04 | 0.03 | 0.21% | 13.77 | 14.04 | 21863 | 3048.78 | 0.55% |
| 2025-07-02 | 13.91 | 14.01 | 0.04 | 0.29% | 13.85 | 14.25 | 32153 | 4513.75 | 0.80% |
佳禾食品(605300)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。
