| 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 | 30.01 | 28.63 | -2.47 | -7.94% | 27.99 | 30.01 | 76715 | 21919.92 | 3.20% |
| 2026-02-03 | 31.22 | 31.10 | -0.10 | -0.32% | 30.39 | 31.90 | 23637 | 7308.09 | 0.99% |
| 2026-02-02 | 31.18 | 31.20 | -0.10 | -0.32% | 31.00 | 32.26 | 31313 | 9903.66 | 1.31% |
| 2026-01-30 | 30.44 | 31.30 | 0.96 | 3.16% | 30.32 | 31.42 | 23617 | 7326.42 | 0.99% |
| 2026-01-29 | 30.54 | 30.34 | -0.16 | -0.52% | 30.09 | 30.83 | 20333 | 6190.56 | 0.85% |
| 2026-01-28 | 30.79 | 30.50 | -0.31 | -1.01% | 29.68 | 31.15 | 35430 | 10709.25 | 1.48% |
| 2026-01-27 | 32.69 | 30.81 | -1.69 | -5.20% | 30.57 | 32.75 | 38774 | 12145.50 | 1.62% |
| 2026-01-26 | 32.33 | 32.50 | 0.15 | 0.46% | 32.06 | 32.82 | 20278 | 6559.74 | 0.85% |
| 2026-01-23 | 32.35 | 32.35 | 0.18 | 0.56% | 31.91 | 32.78 | 22318 | 7205.73 | 0.93% |
| 2026-01-22 | 32.29 | 32.17 | -0.13 | -0.40% | 31.72 | 32.95 | 22461 | 7256.65 | 0.94% |
| 2026-01-21 | 33.72 | 32.30 | -1.16 | -3.47% | 31.96 | 33.72 | 31392 | 10171.83 | 1.31% |
| 2026-01-20 | 32.70 | 33.46 | 1.06 | 3.27% | 31.70 | 34.10 | 43337 | 14308.94 | 1.81% |
| 2026-01-19 | 31.06 | 32.40 | 1.45 | 4.68% | 31.00 | 32.99 | 45334 | 14543.15 | 1.89% |
| 2026-01-16 | 30.98 | 30.95 | 0.00 | 0.00% | 30.50 | 31.28 | 20006 | 6159.50 | 0.84% |
| 2026-01-15 | 30.65 | 30.95 | 0.24 | 0.78% | 30.41 | 31.50 | 23331 | 7258.04 | 0.97% |
| 2026-01-14 | 31.08 | 30.71 | -0.78 | -2.48% | 30.16 | 31.29 | 35792 | 10999.10 | 1.49% |
| 2026-01-13 | 31.36 | 31.49 | 0.10 | 0.32% | 31.19 | 31.96 | 26748 | 8465.96 | 1.12% |
| 2026-01-12 | 32.08 | 31.39 | -0.81 | -2.52% | 31.01 | 32.08 | 46462 | 14538.46 | 1.94% |
| 2026-01-09 | 32.75 | 32.20 | -0.73 | -2.22% | 31.59 | 32.83 | 38119 | 12228.10 | 1.59% |
| 2026-01-08 | 31.86 | 32.93 | 0.65 | 2.01% | 31.55 | 33.33 | 40629 | 13190.42 | 1.70% |
| 2026-01-07 | 30.77 | 32.28 | 1.21 | 3.89% | 30.20 | 32.80 | 58155 | 18501.41 | 2.43% |
| 2026-01-06 | 31.22 | 31.07 | -0.03 | -0.10% | 30.71 | 31.45 | 41610 | 12931.47 | 1.74% |
| 2026-01-05 | 31.03 | 31.10 | -0.22 | -0.70% | 30.94 | 32.47 | 70163 | 22057.27 | 2.93% |
| 2025-12-31 | 29.50 | 31.32 | 2.85 | 10.01% | 29.22 | 31.32 | 67202 | 20756.20 | 2.81% |
| 2025-12-30 | 29.02 | 28.47 | -0.76 | -2.60% | 28.32 | 29.25 | 25940 | 7467.84 | 1.08% |
| 2025-12-29 | 28.41 | 29.23 | 0.74 | 2.60% | 28.34 | 29.58 | 38467 | 11202.25 | 1.61% |
| 2025-12-26 | 29.02 | 28.49 | -0.63 | -2.16% | 28.43 | 29.21 | 20130 | 5774.81 | 0.84% |
| 2025-12-25 | 28.88 | 29.12 | 0.19 | 0.66% | 28.69 | 29.22 | 16102 | 4661.41 | 0.67% |
| 2025-12-24 | 29.00 | 28.93 | -0.34 | -1.16% | 28.60 | 29.35 | 27766 | 8051.94 | 1.16% |
| 2025-12-23 | 29.38 | 29.27 | -0.32 | -1.08% | 28.20 | 30.10 | 45846 | 13340.30 | 1.91% |
| 2025-12-22 | 29.19 | 29.59 | 0.41 | 1.41% | 28.30 | 29.99 | 43735 | 12852.06 | 1.83% |
| 2025-12-19 | 28.48 | 29.18 | 0.70 | 2.46% | 28.11 | 29.43 | 44717 | 12882.46 | 1.87% |
| 2025-12-18 | 27.80 | 28.48 | 0.58 | 2.08% | 27.69 | 28.93 | 44068 | 12566.87 | 1.84% |
| 2025-12-17 | 27.45 | 27.90 | 0.23 | 0.83% | 27.08 | 28.09 | 32239 | 8946.69 | 1.35% |
| 2025-12-16 | 27.70 | 27.67 | -0.07 | -0.25% | 27.47 | 28.59 | 34393 | 9600.48 | 1.44% |
| 2025-12-15 | 26.81 | 27.74 | 0.54 | 1.99% | 26.81 | 28.11 | 39415 | 10905.07 | 1.65% |
| 2025-12-12 | 26.28 | 27.20 | 1.07 | 4.09% | 26.01 | 27.63 | 48392 | 13119.40 | 2.02% |
| 2025-12-11 | 26.29 | 26.13 | -0.26 | -0.99% | 26.12 | 26.50 | 18106 | 4749.77 | 0.76% |
| 2025-12-10 | 26.53 | 26.39 | -0.36 | -1.35% | 26.32 | 26.96 | 25183 | 6690.11 | 1.05% |
| 2025-12-09 | 27.00 | 26.75 | 0.13 | 0.49% | 26.46 | 27.48 | 27013 | 7255.07 | 1.13% |
| 2025-12-08 | 27.07 | 26.62 | -0.45 | -1.66% | 26.40 | 27.17 | 32486 | 8640.77 | 1.36% |
| 2025-12-05 | 26.94 | 27.07 | 0.13 | 0.48% | 26.74 | 27.22 | 20017 | 5397.79 | 0.84% |
| 2025-12-04 | 27.67 | 26.94 | -1.05 | -3.75% | 26.90 | 27.87 | 31361 | 8502.88 | 1.31% |
| 2025-12-03 | 28.69 | 27.99 | -0.69 | -2.41% | 27.52 | 28.90 | 37019 | 10345.97 | 1.55% |
| 2025-12-02 | 27.50 | 28.68 | 1.08 | 3.91% | 27.03 | 29.00 | 63147 | 17785.75 | 2.64% |
| 2025-12-01 | 28.15 | 27.60 | -0.20 | -0.72% | 27.53 | 28.80 | 39394 | 11035.87 | 1.64% |
| 2025-11-28 | 27.40 | 27.80 | 0.30 | 1.09% | 26.88 | 28.06 | 39540 | 10888.67 | 1.65% |
| 2025-11-27 | 27.80 | 27.50 | -0.40 | -1.43% | 27.40 | 28.18 | 23800 | 6590.74 | 0.99% |
| 2025-11-26 | 28.36 | 27.90 | -0.45 | -1.59% | 27.45 | 28.44 | 35752 | 9966.39 | 1.49% |
| 2025-11-25 | 27.77 | 28.35 | 0.73 | 2.64% | 27.18 | 28.77 | 51510 | 14507.38 | 2.15% |
| 2025-11-24 | 27.44 | 27.62 | 0.52 | 1.92% | 26.59 | 27.85 | 41380 | 11274.58 | 1.73% |
| 2025-11-21 | 27.43 | 27.10 | -0.60 | -2.17% | 27.07 | 28.40 | 36410 | 10039.04 | 1.52% |
| 2025-11-20 | 28.14 | 27.70 | -0.59 | -2.09% | 27.38 | 28.60 | 38889 | 10796.25 | 1.62% |
| 2025-11-19 | 28.36 | 28.29 | -0.26 | -0.91% | 27.95 | 28.88 | 38670 | 10970.65 | 1.61% |
| 2025-11-18 | 28.91 | 28.55 | -0.31 | -1.07% | 28.15 | 29.08 | 41222 | 11741.93 | 1.72% |
| 2025-11-17 | 29.91 | 28.86 | -1.04 | -3.48% | 28.78 | 30.13 | 72394 | 21076.16 | 3.02% |
| 2025-11-14 | 31.15 | 29.90 | -1.96 | -6.15% | 29.80 | 31.69 | 85751 | 26041.06 | 3.58% |
| 2025-11-13 | 31.27 | 31.86 | 0.59 | 1.89% | 30.36 | 31.89 | 97069 | 30351.03 | 4.05% |
| 2025-11-12 | 31.90 | 31.27 | -0.81 | -2.52% | 30.89 | 32.26 | 91871 | 28883.40 | 3.83% |
| 2025-11-11 | 30.72 | 32.08 | 1.36 | 4.43% | 29.50 | 33.50 | 167460 | 52951.67 | 6.99% |
| 2025-11-10 | 27.92 | 30.72 | 2.79 | 9.99% | 27.80 | 30.72 | 96183 | 28492.37 | 4.01% |
| 2025-11-07 | 27.35 | 27.93 | 0.58 | 2.12% | 27.10 | 28.88 | 76990 | 21669.72 | 3.21% |
| 2025-11-06 | 27.62 | 27.35 | -0.56 | -2.01% | 27.00 | 28.18 | 57692 | 15869.78 | 2.41% |
| 2025-11-05 | 27.98 | 27.91 | 0.48 | 1.75% | 27.60 | 29.06 | 91672 | 25810.03 | 3.83% |
| 2025-11-04 | 27.60 | 27.43 | -0.17 | -0.62% | 27.32 | 28.80 | 104851 | 29285.97 | 4.38% |
| 2025-11-03 | 25.02 | 27.60 | 2.51 | 10.00% | 25.02 | 27.60 | 105862 | 28329.00 | 4.42% |
| 2025-10-31 | 25.05 | 25.09 | 0.17 | 0.68% | 24.09 | 25.35 | 36998 | 9234.67 | 1.54% |
| 2025-10-30 | 25.15 | 24.92 | -0.24 | -0.95% | 24.80 | 25.45 | 24072 | 6034.38 | 1.00% |
| 2025-10-29 | 24.96 | 25.16 | 0.20 | 0.80% | 24.64 | 25.23 | 15960 | 3984.96 | 0.67% |
| 2025-10-28 | 25.18 | 24.96 | -0.22 | -0.87% | 24.75 | 25.60 | 16907 | 4236.77 | 0.71% |
| 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% |
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。
