| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 24.94 | 25.18 | 0.25 | 1.00% | 24.52 | 25.47 | 24777 | 6206.92 | 1.03% |
| 2025-10-24 | 24.62 | 24.93 | 0.32 | 1.30% | 24.30 | 25.20 | 21772 | 5408.98 | 0.91% |
| 2025-10-23 | 24.29 | 24.61 | 0.29 | 1.19% | 23.92 | 24.75 | 25479 | 6209.89 | 1.06% |
| 2025-10-22 | 24.88 | 24.32 | -0.68 | -2.72% | 24.20 | 25.46 | 25831 | 6339.63 | 1.08% |
| 2025-10-21 | 24.78 | 25.00 | 0.07 | 0.28% | 24.52 | 25.00 | 17647 | 4376.01 | 0.74% |
| 2025-10-20 | 25.50 | 24.93 | -0.15 | -0.60% | 24.40 | 25.50 | 29272 | 7243.79 | 1.22% |
| 2025-10-17 | 25.58 | 25.08 | -0.82 | -3.17% | 25.00 | 25.80 | 29755 | 7526.28 | 1.24% |
| 2025-10-16 | 25.40 | 25.90 | -0.06 | -0.23% | 25.40 | 26.26 | 34441 | 8908.05 | 1.44% |
| 2025-10-15 | 24.68 | 25.96 | 1.26 | 5.10% | 24.52 | 26.58 | 59217 | 15169.04 | 2.47% |
| 2025-10-14 | 25.31 | 24.70 | -0.80 | -3.14% | 24.40 | 25.47 | 44691 | 11120.42 | 1.87% |
| 2025-10-13 | 23.77 | 25.50 | 1.51 | 6.29% | 23.50 | 25.90 | 81366 | 20594.12 | 3.40% |
| 2025-10-10 | 22.84 | 23.99 | 1.26 | 5.54% | 22.65 | 24.19 | 44871 | 10623.58 | 1.87% |
| 2025-10-09 | 23.10 | 22.73 | -0.45 | -1.94% | 22.28 | 23.28 | 28196 | 6379.49 | 1.18% |
| 2025-09-30 | 23.08 | 23.18 | 0.17 | 0.74% | 22.80 | 23.42 | 17021 | 3929.48 | 0.71% |
| 2025-09-29 | 22.99 | 23.01 | 0.17 | 0.74% | 22.49 | 23.02 | 20516 | 4672.53 | 0.86% |
| 2025-09-26 | 23.07 | 22.84 | -0.21 | -0.91% | 22.70 | 23.22 | 16025 | 3683.29 | 0.67% |
| 2025-09-25 | 23.33 | 23.05 | -0.52 | -2.21% | 22.92 | 23.64 | 25618 | 5950.63 | 1.07% |
| 2025-09-24 | 23.26 | 23.57 | 1.10 | 4.90% | 23.03 | 23.76 | 40361 | 9469.15 | 1.68% |
| 2025-09-23 | 22.62 | 22.47 | -0.35 | -1.53% | 21.99 | 22.84 | 27797 | 6203.06 | 1.16% |
| 2025-09-22 | 22.48 | 22.82 | 0.05 | 0.22% | 22.48 | 23.06 | 20935 | 4763.11 | 0.87% |
| 2025-09-19 | 23.20 | 22.77 | 0.02 | 0.09% | 22.50 | 23.20 | 18970 | 4318.72 | 0.79% |
| 2025-09-18 | 23.51 | 22.75 | -0.78 | -3.31% | 22.60 | 23.64 | 28133 | 6492.03 | 1.17% |
| 2025-09-17 | 24.20 | 23.53 | -0.70 | -2.89% | 23.51 | 24.45 | 24348 | 5793.18 | 1.02% |
| 2025-09-16 | 23.98 | 24.23 | 0.60 | 2.54% | 23.56 | 24.47 | 24765 | 5940.74 | 1.03% |
| 2025-09-15 | 23.63 | 23.63 | 0.04 | 0.17% | 23.58 | 23.99 | 22339 | 5309.73 | 0.93% |
| 2025-09-12 | 23.91 | 23.59 | -0.39 | -1.63% | 23.53 | 24.06 | 23231 | 5507.02 | 0.97% |
| 2025-09-11 | 24.37 | 23.98 | -0.39 | -1.60% | 23.42 | 24.52 | 33799 | 8031.43 | 1.41% |
| 2025-09-10 | 24.26 | 24.37 | 0.12 | 0.49% | 23.95 | 24.55 | 25303 | 6130.20 | 1.06% |
| 2025-09-09 | 24.60 | 24.25 | -0.49 | -1.98% | 24.04 | 25.40 | 40898 | 10067.72 | 1.71% |
| 2025-09-08 | 23.69 | 24.74 | 0.94 | 3.95% | 23.67 | 24.97 | 48224 | 11843.18 | 2.01% |
| 2025-09-05 | 24.02 | 23.80 | -0.23 | -0.96% | 23.42 | 24.02 | 35044 | 8289.60 | 1.46% |
| 2025-09-04 | 23.74 | 24.03 | 0.09 | 0.38% | 23.32 | 24.24 | 37847 | 9029.97 | 1.58% |
| 2025-09-03 | 24.50 | 23.94 | -0.73 | -2.96% | 23.61 | 24.73 | 42954 | 10336.81 | 1.79% |
| 2025-09-02 | 24.01 | 24.67 | 0.59 | 2.45% | 23.65 | 24.80 | 56138 | 13568.58 | 2.34% |
| 2025-09-01 | 22.90 | 24.08 | 1.27 | 5.57% | 22.68 | 24.08 | 63924 | 15090.36 | 2.67% |
| 2025-08-29 | 22.49 | 22.81 | 0.39 | 1.74% | 22.30 | 23.55 | 47094 | 10846.27 | 1.97% |
| 2025-08-28 | 22.34 | 22.42 | 0.02 | 0.09% | 22.09 | 22.82 | 41743 | 9362.18 | 1.74% |
| 2025-08-27 | 22.73 | 22.40 | -0.34 | -1.50% | 22.35 | 22.90 | 36829 | 8331.05 | 1.54% |
| 2025-08-26 | 23.35 | 22.74 | -0.59 | -2.53% | 22.68 | 23.43 | 53015 | 12189.79 | 2.21% |
| 2025-08-25 | 22.33 | 23.33 | 0.98 | 4.38% | 22.18 | 23.56 | 92830 | 21219.96 | 3.87% |
| 2025-08-22 | 23.30 | 22.35 | 0.15 | 0.68% | 22.08 | 24.00 | 124641 | 28349.34 | 5.20% |
| 2025-08-21 | 21.55 | 22.20 | 0.67 | 3.11% | 21.35 | 22.50 | 67474 | 14874.71 | 2.82% |
| 2025-08-20 | 21.20 | 21.53 | 0.13 | 0.61% | 21.11 | 22.09 | 68364 | 14846.39 | 2.85% |
| 2025-08-19 | 20.01 | 21.40 | 1.40 | 7.00% | 19.99 | 21.40 | 65077 | 13593.33 | 2.72% |
| 2025-08-18 | 20.03 | 20.00 | 0.12 | 0.60% | 19.89 | 20.28 | 26953 | 5403.03 | 1.13% |
| 2025-08-15 | 19.88 | 19.88 | -0.02 | -0.10% | 19.80 | 19.98 | 21935 | 4360.65 | 0.92% |
| 2025-08-14 | 20.20 | 19.90 | -0.31 | -1.53% | 19.90 | 20.30 | 24874 | 4995.34 | 1.04% |
| 2025-08-13 | 20.65 | 20.21 | -0.44 | -2.13% | 20.02 | 20.70 | 35876 | 7259.29 | 1.50% |
| 2025-08-12 | 20.80 | 20.65 | -0.18 | -0.86% | 20.09 | 21.17 | 58978 | 12154.90 | 2.46% |
| 2025-08-11 | 20.70 | 20.83 | 0.30 | 1.46% | 20.40 | 20.90 | 29973 | 6200.17 | 1.25% |
| 2025-08-08 | 20.61 | 20.53 | -0.07 | -0.34% | 20.23 | 20.67 | 29885 | 6122.67 | 1.25% |
| 2025-08-07 | 19.56 | 20.60 | 1.04 | 5.32% | 19.47 | 20.98 | 85004 | 17345.32 | 3.55% |
| 2025-08-06 | 19.80 | 19.56 | -0.24 | -1.21% | 19.47 | 19.84 | 25024 | 4902.92 | 1.04% |
| 2025-08-05 | 19.83 | 19.80 | -0.03 | -0.15% | 19.63 | 20.01 | 26473 | 5238.27 | 1.11% |
| 2025-08-04 | 19.25 | 19.83 | 0.58 | 3.01% | 19.16 | 19.90 | 55846 | 10985.65 | 2.33% |
| 2025-08-01 | 18.68 | 19.25 | 0.56 | 3.00% | 18.66 | 19.63 | 52426 | 10038.63 | 2.19% |
| 2025-07-31 | 18.95 | 18.69 | -0.28 | -1.48% | 18.63 | 19.00 | 27101 | 5084.95 | 1.13% |
| 2025-07-30 | 18.63 | 18.97 | 0.28 | 1.50% | 18.62 | 19.05 | 37531 | 7085.00 | 1.57% |
| 2025-07-29 | 18.87 | 18.69 | -0.19 | -1.01% | 18.43 | 18.94 | 24204 | 4505.35 | 1.01% |
| 2025-07-28 | 18.94 | 18.88 | 0.00 | 0.00% | 18.74 | 18.95 | 14635 | 2755.80 | 0.61% |
| 2025-07-25 | 18.85 | 18.88 | 0.08 | 0.43% | 18.76 | 19.07 | 26151 | 4948.95 | 1.09% |
| 2025-07-24 | 18.60 | 18.80 | 0.19 | 1.02% | 18.56 | 18.81 | 17168 | 3211.21 | 0.72% |
| 2025-07-23 | 18.81 | 18.61 | -0.20 | -1.06% | 18.61 | 18.90 | 21736 | 4076.62 | 0.91% |
| 2025-07-22 | 18.64 | 18.81 | 0.11 | 0.59% | 18.52 | 18.81 | 28575 | 5336.96 | 1.19% |
| 2025-07-21 | 18.78 | 18.70 | -0.08 | -0.43% | 18.41 | 18.82 | 45222 | 8405.43 | 1.89% |
| 2025-07-18 | 18.80 | 18.78 | -0.02 | -0.11% | 18.60 | 18.95 | 29371 | 5503.42 | 1.23% |
| 2025-07-17 | 19.05 | 18.80 | -0.20 | -1.05% | 18.70 | 19.22 | 34549 | 6510.18 | 1.44% |
| 2025-07-16 | 18.88 | 19.00 | 0.08 | 0.42% | 18.74 | 19.05 | 12423 | 2355.63 | 0.52% |
| 2025-07-15 | 19.30 | 18.92 | -0.55 | -2.82% | 18.70 | 19.43 | 22724 | 4308.11 | 0.95% |
| 2025-07-14 | 19.30 | 19.47 | 0.13 | 0.67% | 19.15 | 19.49 | 19301 | 3724.16 | 0.81% |
| 2025-07-11 | 19.71 | 19.34 | -0.35 | -1.78% | 18.99 | 19.71 | 27699 | 5347.72 | 1.16% |
| 2025-07-10 | 19.62 | 19.69 | -0.03 | -0.15% | 19.38 | 19.80 | 30818 | 6044.70 | 1.29% |
| 2025-07-09 | 19.16 | 19.72 | 0.62 | 3.25% | 19.05 | 20.52 | 88109 | 17497.42 | 3.68% |
| 2025-07-08 | 18.84 | 19.10 | 0.26 | 1.38% | 18.83 | 19.19 | 21169 | 4032.12 | 0.88% |
| 2025-07-07 | 18.78 | 18.84 | 0.17 | 0.91% | 18.63 | 18.92 | 11746 | 2201.81 | 0.49% |
| 2025-07-04 | 18.87 | 18.67 | -0.29 | -1.53% | 18.60 | 19.05 | 21169 | 3961.28 | 0.88% |
| 2025-07-03 | 18.67 | 18.96 | 0.36 | 1.94% | 18.56 | 18.99 | 21611 | 4073.27 | 0.90% |
| 2025-07-02 | 18.70 | 18.60 | -0.21 | -1.12% | 18.50 | 18.79 | 15512 | 2886.79 | 0.65% |
| 2025-07-01 | 18.71 | 18.81 | 0.06 | 0.32% | 18.62 | 18.87 | 14075 | 2642.87 | 0.59% |
| 2025-06-30 | 18.60 | 18.75 | 0.15 | 0.81% | 18.40 | 18.85 | 17594 | 3278.84 | 0.73% |
巴比食品(605338)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。
