| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 18.62 | 18.75 | 0.04 | 0.21% | 18.60 | 18.88 | 13665 | 2563.61 | 0.57% |
| 2025-06-19 | 18.90 | 18.71 | -0.09 | -0.48% | 18.50 | 19.48 | 56152 | 10689.41 | 2.34% |
| 2025-06-18 | 18.94 | 18.80 | -0.22 | -1.16% | 18.63 | 19.01 | 15001 | 2820.90 | 0.63% |
| 2025-06-17 | 19.21 | 19.02 | -0.19 | -0.99% | 18.88 | 19.32 | 20750 | 3949.86 | 0.87% |
| 2025-06-16 | 19.39 | 19.21 | -0.11 | -0.57% | 19.00 | 19.39 | 20594 | 3943.91 | 0.86% |
| 2025-06-13 | 19.89 | 19.32 | -0.63 | -3.16% | 19.19 | 19.89 | 28148 | 5461.61 | 1.17% |
| 2025-06-12 | 19.80 | 19.95 | 0.08 | 0.40% | 19.61 | 19.99 | 30856 | 6118.86 | 1.29% |
| 2025-06-11 | 19.80 | 19.87 | 0.05 | 0.25% | 19.70 | 19.99 | 24748 | 4909.46 | 1.03% |
| 2025-06-10 | 20.00 | 19.82 | -0.34 | -1.69% | 19.53 | 20.02 | 38991 | 7729.18 | 1.63% |
| 2025-06-09 | 20.67 | 20.16 | 0.14 | 0.70% | 20.01 | 20.95 | 56903 | 11510.97 | 2.38% |
| 2025-06-06 | 19.91 | 20.02 | 0.12 | 0.60% | 19.71 | 20.44 | 64565 | 12999.40 | 2.70% |
| 2025-06-05 | 20.39 | 19.90 | -0.54 | -2.64% | 19.79 | 20.63 | 64097 | 12845.59 | 2.68% |
| 2025-06-04 | 20.02 | 20.44 | 0.37 | 1.84% | 19.81 | 20.60 | 55933 | 11323.41 | 2.33% |
| 2025-06-03 | 19.35 | 20.07 | 0.58 | 2.98% | 18.99 | 20.45 | 64507 | 12815.36 | 2.69% |
| 2025-05-30 | 19.57 | 19.49 | -0.06 | -0.31% | 19.25 | 19.96 | 51517 | 10125.26 | 2.15% |
| 2025-05-29 | 19.44 | 19.55 | -0.05 | -0.26% | 19.10 | 19.68 | 47597 | 9274.45 | 1.99% |
| 2025-05-28 | 19.05 | 19.60 | 0.52 | 2.73% | 18.91 | 19.77 | 75934 | 14723.17 | 3.17% |
| 2025-05-27 | 18.93 | 19.08 | 0.15 | 0.79% | 18.93 | 19.34 | 47864 | 9143.25 | 2.00% |
| 2025-05-26 | 18.88 | 18.93 | 0.08 | 0.42% | 18.66 | 19.19 | 35292 | 6690.59 | 1.47% |
| 2025-05-23 | 19.52 | 18.85 | -0.72 | -3.68% | 18.79 | 19.60 | 57288 | 10947.61 | 2.39% |
| 2025-05-22 | 20.31 | 19.57 | -0.42 | -2.10% | 19.53 | 20.40 | 54724 | 10813.07 | 2.28% |
| 2025-05-21 | 20.21 | 19.99 | -0.33 | -1.62% | 19.72 | 20.50 | 96278 | 19292.07 | 4.02% |
| 2025-05-20 | 19.50 | 20.32 | 0.63 | 3.20% | 19.50 | 21.00 | 186750 | 38038.49 | 7.80% |
| 2025-05-19 | 18.30 | 19.69 | 1.79 | 10.00% | 18.30 | 19.69 | 109723 | 21378.78 | 4.58% |
| 2025-05-16 | 17.62 | 17.90 | 0.18 | 1.02% | 17.47 | 17.94 | 34327 | 6072.32 | 1.43% |
| 2025-05-15 | 17.60 | 17.72 | 0.13 | 0.74% | 17.43 | 17.93 | 38743 | 6856.47 | 1.62% |
| 2025-05-14 | 18.01 | 17.59 | -0.42 | -2.33% | 17.43 | 18.01 | 45656 | 8020.75 | 1.91% |
| 2025-05-13 | 18.60 | 18.81 | 0.21 | 1.13% | 18.42 | 19.02 | 59116 | 11079.49 | 2.47% |
| 2025-05-12 | 18.67 | 18.60 | -0.02 | -0.11% | 18.46 | 18.82 | 34177 | 6346.42 | 1.43% |
| 2025-05-09 | 18.58 | 18.62 | 0.10 | 0.54% | 18.50 | 19.03 | 44800 | 8368.61 | 1.87% |
| 2025-05-08 | 18.60 | 18.52 | 0.07 | 0.38% | 18.34 | 18.62 | 30581 | 5658.19 | 1.28% |
| 2025-05-07 | 18.38 | 18.45 | 0.21 | 1.15% | 18.24 | 18.61 | 44942 | 8274.61 | 1.88% |
| 2025-05-06 | 18.30 | 18.24 | 0.20 | 1.11% | 17.93 | 18.30 | 39119 | 7093.33 | 1.63% |
| 2025-04-30 | 18.30 | 18.04 | -0.29 | -1.58% | 17.99 | 18.48 | 33435 | 6076.09 | 1.40% |
| 2025-04-29 | 18.11 | 18.33 | 0.22 | 1.21% | 18.11 | 18.56 | 30763 | 5644.07 | 1.28% |
| 2025-04-28 | 18.65 | 18.11 | -0.55 | -2.95% | 17.91 | 18.65 | 45566 | 8261.95 | 1.90% |
| 2025-04-25 | 18.91 | 18.66 | -0.78 | -4.01% | 18.22 | 18.99 | 78714 | 14627.29 | 3.29% |
| 2025-04-24 | 19.10 | 19.44 | 0.21 | 1.09% | 19.08 | 19.65 | 47339 | 9182.90 | 1.98% |
| 2025-04-23 | 19.74 | 19.23 | -0.68 | -3.42% | 19.23 | 19.91 | 76635 | 14924.67 | 3.20% |
| 2025-04-22 | 20.30 | 19.91 | -0.71 | -3.44% | 19.78 | 20.35 | 66784 | 13371.47 | 2.79% |
| 2025-04-21 | 19.97 | 20.62 | 0.65 | 3.25% | 19.27 | 20.85 | 84214 | 16997.14 | 3.52% |
| 2025-04-18 | 20.70 | 19.97 | -0.80 | -3.85% | 19.35 | 21.57 | 97241 | 19903.52 | 3.92% |
| 2025-04-17 | 19.96 | 20.77 | 0.54 | 2.67% | 19.76 | 20.89 | 90735 | 18532.34 | 3.66% |
| 2025-04-16 | 20.15 | 20.23 | -0.29 | -1.41% | 19.65 | 20.36 | 74996 | 14994.63 | 3.02% |
| 2025-04-15 | 19.60 | 20.52 | 0.81 | 4.11% | 19.55 | 20.94 | 113975 | 23102.89 | 4.60% |
| 2025-04-14 | 19.25 | 19.71 | 0.43 | 2.23% | 19.19 | 20.20 | 90050 | 17804.53 | 3.63% |
| 2025-04-11 | 19.56 | 19.28 | -0.78 | -3.89% | 19.11 | 19.59 | 94090 | 18197.71 | 3.79% |
| 2025-04-10 | 18.46 | 20.06 | 1.15 | 6.08% | 18.46 | 20.08 | 134546 | 26105.36 | 5.43% |
| 2025-04-09 | 18.77 | 18.91 | 0.56 | 3.05% | 17.90 | 19.09 | 125144 | 23206.15 | 5.05% |
| 2025-04-08 | 16.90 | 18.35 | 1.67 | 10.01% | 16.90 | 18.35 | 91851 | 16309.93 | 3.70% |
| 2025-04-07 | 17.80 | 16.68 | -1.85 | -9.98% | 16.68 | 18.01 | 70382 | 12083.61 | 2.84% |
| 2025-04-03 | 18.09 | 18.53 | 0.26 | 1.42% | 18.04 | 18.56 | 32395 | 5952.87 | 1.31% |
| 2025-04-02 | 18.26 | 18.27 | -0.07 | -0.38% | 18.18 | 18.60 | 28293 | 5185.09 | 1.14% |
| 2025-04-01 | 17.92 | 18.34 | 0.50 | 2.80% | 17.84 | 18.46 | 44499 | 8119.68 | 1.79% |
| 2025-03-31 | 18.00 | 17.84 | -0.30 | -1.65% | 17.71 | 18.72 | 50527 | 9163.19 | 2.04% |
| 2025-03-28 | 18.54 | 18.14 | 0.14 | 0.78% | 18.05 | 19.06 | 67139 | 12436.11 | 2.71% |
| 2025-03-27 | 17.96 | 18.00 | -0.04 | -0.22% | 17.91 | 18.10 | 15319 | 2753.89 | 0.62% |
| 2025-03-26 | 17.79 | 18.04 | 0.19 | 1.06% | 17.69 | 18.18 | 22666 | 4081.48 | 0.91% |
| 2025-03-25 | 17.71 | 17.85 | 0.15 | 0.85% | 17.49 | 17.90 | 16954 | 2996.74 | 0.68% |
| 2025-03-24 | 17.71 | 17.70 | -0.01 | -0.06% | 17.40 | 17.97 | 20357 | 3593.13 | 0.82% |
| 2025-03-21 | 17.96 | 17.71 | -0.23 | -1.28% | 17.64 | 17.96 | 19424 | 3454.06 | 0.78% |
| 2025-03-20 | 18.15 | 17.94 | -0.33 | -1.81% | 17.89 | 18.35 | 24498 | 4420.36 | 0.99% |
| 2025-03-19 | 18.43 | 18.27 | -0.19 | -1.03% | 18.24 | 18.55 | 20380 | 3743.58 | 0.82% |
| 2025-03-18 | 18.34 | 18.46 | 0.11 | 0.60% | 18.17 | 18.47 | 27128 | 4971.28 | 1.09% |
| 2025-03-17 | 18.48 | 18.35 | 0.06 | 0.33% | 18.28 | 18.66 | 44073 | 8114.85 | 1.78% |
| 2025-03-14 | 17.74 | 18.29 | 0.59 | 3.33% | 17.74 | 18.29 | 57248 | 10362.14 | 2.31% |
| 2025-03-13 | 17.66 | 17.70 | -0.05 | -0.28% | 17.51 | 17.74 | 19380 | 3416.19 | 0.78% |
| 2025-03-12 | 17.66 | 17.75 | 0.13 | 0.74% | 17.55 | 17.80 | 28914 | 5115.17 | 1.17% |
| 2025-03-11 | 17.16 | 17.62 | 0.36 | 2.09% | 17.10 | 17.62 | 29996 | 5226.31 | 1.21% |
| 2025-03-10 | 17.02 | 17.26 | 0.29 | 1.71% | 16.96 | 17.37 | 27546 | 4743.45 | 1.11% |
| 2025-03-07 | 17.00 | 16.97 | -0.11 | -0.64% | 16.84 | 17.12 | 19025 | 3230.31 | 0.77% |
| 2025-03-06 | 16.97 | 17.08 | 0.08 | 0.47% | 16.89 | 17.11 | 23425 | 3990.72 | 0.94% |
| 2025-03-05 | 17.12 | 17.00 | -0.12 | -0.70% | 16.86 | 17.12 | 20018 | 3396.40 | 0.81% |
| 2025-03-04 | 16.91 | 17.12 | 0.12 | 0.71% | 16.83 | 17.13 | 21860 | 3718.70 | 0.88% |
| 2025-03-03 | 16.98 | 17.00 | 0.12 | 0.71% | 16.87 | 17.28 | 32469 | 5549.40 | 1.31% |
| 2025-02-28 | 17.16 | 16.88 | -0.28 | -1.63% | 16.81 | 17.44 | 46431 | 7974.34 | 1.87% |
| 2025-02-27 | 16.88 | 17.16 | 0.24 | 1.42% | 16.81 | 17.18 | 45963 | 7837.30 | 1.85% |
| 2025-02-26 | 16.76 | 16.92 | 0.16 | 0.95% | 16.72 | 16.92 | 24952 | 4195.79 | 1.01% |
| 2025-02-25 | 17.03 | 16.76 | -0.33 | -1.93% | 16.72 | 17.16 | 31168 | 5258.47 | 1.26% |
| 2025-02-24 | 17.11 | 17.09 | -0.05 | -0.29% | 17.00 | 17.24 | 29608 | 5057.67 | 1.19% |
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。
