| 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 | 11.65 | 11.69 | 0.04 | 0.34% | 11.60 | 11.77 | 44388 | 5190.08 | 0.98% |
| 2026-02-03 | 11.77 | 11.65 | -0.12 | -1.02% | 11.62 | 11.93 | 54529 | 6375.84 | 1.20% |
| 2026-02-02 | 11.89 | 11.77 | -0.17 | -1.42% | 11.76 | 12.04 | 46807 | 5573.35 | 1.03% |
| 2026-01-30 | 11.89 | 11.94 | -0.01 | -0.08% | 11.81 | 12.05 | 37351 | 4456.99 | 0.82% |
| 2026-01-29 | 11.87 | 11.95 | 0.09 | 0.76% | 11.76 | 11.95 | 31153 | 3710.84 | 0.69% |
| 2026-01-28 | 11.82 | 11.86 | 0.00 | 0.00% | 11.80 | 11.97 | 21504 | 2555.96 | 0.47% |
| 2026-01-27 | 12.06 | 11.86 | -0.11 | -0.92% | 11.74 | 12.06 | 29741 | 3521.02 | 0.65% |
| 2026-01-26 | 12.06 | 11.97 | -0.06 | -0.50% | 11.91 | 12.07 | 38508 | 4609.96 | 0.85% |
| 2026-01-23 | 11.97 | 12.03 | 0.05 | 0.42% | 11.93 | 12.05 | 31614 | 3791.77 | 0.70% |
| 2026-01-22 | 11.88 | 11.98 | 0.12 | 1.01% | 11.83 | 12.00 | 31433 | 3745.08 | 0.69% |
| 2026-01-21 | 12.00 | 11.86 | -0.09 | -0.75% | 11.79 | 12.00 | 26368 | 3122.74 | 0.58% |
| 2026-01-20 | 11.87 | 11.95 | 0.07 | 0.59% | 11.82 | 12.04 | 44724 | 5349.31 | 0.98% |
| 2026-01-19 | 11.61 | 11.88 | 0.20 | 1.71% | 11.59 | 11.89 | 35014 | 4127.89 | 0.77% |
| 2026-01-16 | 11.76 | 11.68 | -0.08 | -0.68% | 11.67 | 11.80 | 26582 | 3111.01 | 0.58% |
| 2026-01-15 | 11.78 | 11.76 | 0.00 | 0.00% | 11.70 | 11.83 | 22926 | 2694.05 | 0.50% |
| 2026-01-14 | 11.80 | 11.76 | -0.01 | -0.08% | 11.67 | 11.87 | 38704 | 4561.51 | 0.85% |
| 2026-01-13 | 11.88 | 11.77 | -0.11 | -0.93% | 11.76 | 11.97 | 38797 | 4603.92 | 0.85% |
| 2026-01-12 | 11.84 | 11.88 | 0.06 | 0.51% | 11.78 | 11.94 | 39939 | 4735.89 | 0.88% |
| 2026-01-09 | 11.77 | 11.82 | 0.00 | 0.00% | 11.74 | 11.83 | 31073 | 3662.10 | 0.68% |
| 2026-01-08 | 11.75 | 11.82 | 0.06 | 0.51% | 11.69 | 11.86 | 26731 | 3146.36 | 0.59% |
| 2026-01-07 | 11.82 | 11.76 | -0.05 | -0.42% | 11.68 | 11.82 | 29356 | 3444.58 | 0.65% |
| 2026-01-06 | 11.78 | 11.81 | 0.04 | 0.34% | 11.66 | 11.83 | 39727 | 4668.09 | 0.87% |
| 2026-01-05 | 11.61 | 11.77 | 0.17 | 1.47% | 11.58 | 11.80 | 36664 | 4303.25 | 0.81% |
| 2025-12-31 | 11.72 | 11.60 | -0.11 | -0.94% | 11.54 | 11.74 | 41261 | 4800.97 | 0.91% |
| 2025-12-30 | 11.81 | 11.71 | -0.19 | -1.60% | 11.67 | 11.86 | 42621 | 4995.12 | 0.94% |
| 2025-12-29 | 12.00 | 11.90 | -0.10 | -0.83% | 11.80 | 12.00 | 42044 | 4986.50 | 0.93% |
| 2025-12-26 | 12.12 | 12.00 | -0.20 | -1.64% | 11.98 | 12.23 | 40784 | 4921.46 | 0.90% |
| 2025-12-25 | 12.36 | 12.20 | -0.16 | -1.29% | 12.14 | 12.37 | 39623 | 4836.94 | 0.87% |
| 2025-12-24 | 12.11 | 12.36 | 0.20 | 1.64% | 11.99 | 12.63 | 49906 | 6129.45 | 1.10% |
| 2025-12-23 | 12.40 | 12.16 | -0.25 | -2.01% | 12.13 | 12.48 | 32815 | 4011.20 | 0.72% |
| 2025-12-22 | 12.43 | 12.41 | -0.07 | -0.56% | 12.31 | 12.49 | 34070 | 4220.43 | 0.75% |
| 2025-12-19 | 12.10 | 12.48 | 0.31 | 2.55% | 12.08 | 12.56 | 58510 | 7240.78 | 1.29% |
| 2025-12-18 | 12.03 | 12.17 | 0.18 | 1.50% | 11.97 | 12.37 | 61248 | 7503.01 | 1.35% |
| 2025-12-17 | 11.98 | 11.99 | -0.10 | -0.83% | 11.87 | 12.20 | 42150 | 5059.74 | 0.93% |
| 2025-12-16 | 11.85 | 12.09 | 0.16 | 1.34% | 11.85 | 12.46 | 50443 | 6135.24 | 1.11% |
| 2025-12-15 | 11.74 | 11.93 | 0.17 | 1.45% | 11.74 | 11.98 | 29369 | 3495.87 | 0.65% |
| 2025-12-12 | 11.98 | 11.76 | -0.13 | -1.09% | 11.70 | 12.03 | 37444 | 4429.44 | 0.82% |
| 2025-12-11 | 12.23 | 11.89 | -0.45 | -3.65% | 11.80 | 12.26 | 68205 | 8173.19 | 1.50% |
| 2025-12-10 | 12.47 | 12.34 | -0.13 | -1.04% | 12.30 | 12.80 | 54216 | 6770.39 | 1.19% |
| 2025-12-09 | 12.36 | 12.47 | 0.05 | 0.40% | 12.26 | 12.57 | 45648 | 5677.58 | 1.00% |
| 2025-12-08 | 12.63 | 12.42 | -0.18 | -1.43% | 12.35 | 12.64 | 40645 | 5062.72 | 0.89% |
| 2025-12-05 | 12.64 | 12.60 | 0.32 | 2.61% | 12.20 | 12.87 | 68962 | 8659.32 | 1.52% |
| 2025-12-04 | 12.60 | 12.28 | -0.42 | -3.31% | 12.28 | 13.01 | 58477 | 7291.18 | 1.29% |
| 2025-12-03 | 12.64 | 12.70 | 0.13 | 1.03% | 12.41 | 12.75 | 63527 | 8015.90 | 1.40% |
| 2025-12-02 | 12.51 | 12.57 | 0.02 | 0.16% | 12.33 | 12.62 | 31688 | 3962.91 | 0.70% |
| 2025-12-01 | 12.57 | 12.55 | 0.05 | 0.40% | 12.44 | 12.64 | 47570 | 5970.31 | 1.05% |
| 2025-11-28 | 12.19 | 12.50 | 0.24 | 1.96% | 12.14 | 12.76 | 61989 | 7750.91 | 1.36% |
| 2025-11-27 | 12.14 | 12.26 | 0.09 | 0.74% | 12.09 | 12.39 | 34761 | 4261.21 | 0.76% |
| 2025-11-26 | 12.20 | 12.17 | -0.09 | -0.73% | 12.13 | 12.33 | 28413 | 3473.98 | 0.63% |
| 2025-11-25 | 12.14 | 12.26 | 0.13 | 1.07% | 12.08 | 12.28 | 23485 | 2869.06 | 0.52% |
| 2025-11-24 | 12.00 | 12.13 | 0.15 | 1.25% | 11.99 | 12.16 | 28643 | 3463.09 | 0.63% |
| 2025-11-21 | 12.26 | 11.98 | -0.30 | -2.44% | 11.89 | 12.38 | 43373 | 5246.91 | 0.95% |
| 2025-11-20 | 12.44 | 12.28 | -0.17 | -1.37% | 12.20 | 12.52 | 35031 | 4314.56 | 0.77% |
| 2025-11-19 | 12.60 | 12.45 | -0.13 | -1.03% | 12.39 | 12.71 | 34383 | 4289.28 | 0.76% |
| 2025-11-18 | 12.76 | 12.58 | -0.24 | -1.87% | 12.51 | 12.86 | 55678 | 7018.42 | 1.23% |
| 2025-11-17 | 12.62 | 12.82 | 0.20 | 1.58% | 12.62 | 13.01 | 103980 | 13381.96 | 2.29% |
| 2025-11-14 | 12.68 | 12.62 | 0.08 | 0.64% | 12.56 | 12.98 | 104293 | 13269.60 | 2.30% |
| 2025-11-13 | 12.42 | 12.54 | 0.27 | 2.20% | 12.20 | 12.65 | 88396 | 11035.97 | 1.95% |
| 2025-11-12 | 12.29 | 12.27 | -0.02 | -0.16% | 12.20 | 12.35 | 34138 | 4186.71 | 0.75% |
| 2025-11-11 | 12.20 | 12.29 | 0.06 | 0.49% | 12.13 | 12.32 | 43084 | 5270.51 | 0.95% |
| 2025-11-10 | 12.04 | 12.23 | 0.24 | 2.00% | 11.95 | 12.27 | 61110 | 7433.45 | 1.34% |
| 2025-11-07 | 12.00 | 11.99 | -0.03 | -0.25% | 11.93 | 12.09 | 23444 | 2816.72 | 0.52% |
| 2025-11-06 | 12.06 | 12.02 | -0.05 | -0.41% | 11.96 | 12.07 | 30131 | 3619.38 | 0.66% |
| 2025-11-05 | 11.90 | 12.07 | 0.15 | 1.26% | 11.88 | 12.10 | 39882 | 4799.47 | 0.88% |
| 2025-11-04 | 11.95 | 11.92 | -0.04 | -0.33% | 11.83 | 12.00 | 29422 | 3504.22 | 0.65% |
| 2025-11-03 | 11.84 | 11.96 | 0.12 | 1.01% | 11.83 | 11.99 | 41852 | 4991.23 | 0.92% |
| 2025-10-31 | 11.83 | 11.84 | 0.07 | 0.59% | 11.76 | 11.89 | 33215 | 3937.08 | 0.73% |
| 2025-10-30 | 11.78 | 11.77 | -0.02 | -0.17% | 11.75 | 11.91 | 35107 | 4154.03 | 0.77% |
| 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% |
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。
