| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 225.99 | 228.90 | 4.40 | 1.96% | 224.28 | 230.00 | 12859 | 29267.88 | 0.25% |
| 2026-03-24 | 222.02 | 224.50 | 5.04 | 2.30% | 219.60 | 225.20 | 21211 | 47420.77 | 0.41% |
| 2026-03-23 | 225.08 | 219.46 | -8.63 | -3.78% | 217.60 | 225.80 | 18620 | 41099.38 | 0.36% |
| 2026-03-20 | 229.96 | 228.09 | -1.86 | -0.81% | 228.09 | 232.49 | 16289 | 37447.43 | 0.31% |
| 2026-03-19 | 232.56 | 229.95 | -4.35 | -1.86% | 229.53 | 233.94 | 10544 | 24381.22 | 0.20% |
| 2026-03-18 | 237.50 | 234.30 | -3.20 | -1.35% | 233.14 | 239.85 | 11821 | 27771.62 | 0.23% |
| 2026-03-17 | 238.95 | 237.50 | -1.45 | -0.61% | 237.11 | 243.75 | 22656 | 54543.64 | 0.44% |
| 2026-03-16 | 226.80 | 238.95 | 11.75 | 5.17% | 226.01 | 240.00 | 33430 | 78505.80 | 0.64% |
| 2026-03-13 | 225.50 | 227.20 | 0.58 | 0.26% | 223.51 | 228.51 | 34265 | 77803.70 | 0.66% |
| 2026-03-12 | 237.30 | 226.62 | -10.91 | -4.59% | 226.62 | 237.30 | 36829 | 84489.62 | 0.71% |
| 2026-03-11 | 240.00 | 237.53 | -1.55 | -0.65% | 236.53 | 240.00 | 15381 | 36551.50 | 0.30% |
| 2026-03-10 | 235.66 | 239.08 | 3.24 | 1.37% | 233.57 | 241.99 | 26554 | 63196.65 | 0.51% |
| 2026-03-09 | 233.50 | 235.84 | 0.84 | 0.36% | 230.70 | 237.05 | 23996 | 56179.45 | 0.46% |
| 2026-03-06 | 234.00 | 235.00 | 0.69 | 0.29% | 231.58 | 235.97 | 13894 | 32529.84 | 0.27% |
| 2026-03-05 | 232.10 | 234.31 | 3.91 | 1.70% | 232.10 | 237.20 | 18530 | 43500.11 | 0.36% |
| 2026-03-04 | 233.95 | 230.40 | -4.58 | -1.95% | 229.10 | 234.93 | 23240 | 53728.82 | 0.45% |
| 2026-03-03 | 237.30 | 234.98 | -2.31 | -0.97% | 234.30 | 242.30 | 29261 | 69631.10 | 0.56% |
| 2026-03-02 | 239.00 | 237.29 | -4.27 | -1.77% | 237.03 | 244.98 | 29741 | 71157.73 | 0.57% |
| 2026-02-27 | 250.00 | 241.56 | -12.20 | -4.81% | 238.05 | 252.25 | 61387 | 149387.92 | 1.18% |
| 2026-02-26 | 259.80 | 253.76 | -6.73 | -2.58% | 253.10 | 263.36 | 18776 | 48168.11 | 0.36% |
| 2026-02-25 | 260.72 | 260.49 | -0.41 | -0.16% | 257.96 | 262.68 | 14333 | 37241.29 | 0.28% |
| 2026-02-24 | 266.73 | 260.90 | -3.90 | -1.47% | 260.90 | 268.80 | 15113 | 39685.79 | 0.29% |
| 2026-02-13 | 268.56 | 264.80 | -3.10 | -1.16% | 264.06 | 268.71 | 9421 | 25021.39 | 0.18% |
| 2026-02-12 | 270.02 | 267.90 | -1.28 | -0.48% | 266.79 | 270.02 | 11899 | 31901.73 | 0.23% |
| 2026-02-11 | 269.09 | 269.18 | -1.55 | -0.57% | 267.07 | 270.72 | 13169 | 35428.63 | 0.25% |
| 2026-02-10 | 273.44 | 270.73 | -3.27 | -1.19% | 268.00 | 273.99 | 16035 | 43300.23 | 0.31% |
| 2026-02-09 | 271.86 | 274.00 | -1.79 | -0.65% | 271.86 | 279.00 | 20028 | 55140.12 | 0.39% |
| 2026-02-06 | 272.51 | 275.79 | 1.28 | 0.47% | 269.01 | 278.88 | 26992 | 74467.85 | 0.52% |
| 2026-02-05 | 268.72 | 274.51 | 5.86 | 2.18% | 267.50 | 277.49 | 39925 | 109733.01 | 0.77% |
| 2026-02-04 | 251.10 | 268.65 | 14.69 | 5.78% | 251.10 | 269.20 | 39299 | 103368.72 | 0.76% |
| 2026-02-03 | 257.00 | 253.96 | -3.04 | -1.18% | 252.60 | 262.57 | 26630 | 68087.61 | 0.51% |
| 2026-02-02 | 250.14 | 257.00 | 6.86 | 2.74% | 250.14 | 264.00 | 32339 | 83700.62 | 0.62% |
| 2026-01-30 | 263.90 | 250.14 | -12.36 | -4.71% | 250.14 | 263.90 | 30880 | 79047.43 | 0.59% |
| 2026-01-29 | 258.00 | 262.50 | 7.99 | 3.14% | 252.51 | 263.84 | 39819 | 103308.98 | 0.77% |
| 2026-01-28 | 245.62 | 254.51 | 8.70 | 3.54% | 245.62 | 258.58 | 47712 | 121031.22 | 0.92% |
| 2026-01-27 | 251.99 | 245.81 | -4.99 | -1.99% | 245.00 | 252.18 | 24493 | 60648.67 | 0.47% |
| 2026-01-26 | 253.00 | 250.80 | -2.56 | -1.01% | 247.80 | 253.50 | 26302 | 65948.38 | 0.51% |
| 2026-01-23 | 256.61 | 253.36 | -2.81 | -1.10% | 251.62 | 257.00 | 23141 | 58783.71 | 0.45% |
| 2026-01-22 | 250.88 | 256.17 | 5.08 | 2.02% | 250.00 | 257.28 | 34707 | 88600.27 | 0.67% |
| 2026-01-21 | 256.66 | 251.09 | -6.29 | -2.44% | 250.71 | 258.00 | 28863 | 73038.33 | 0.56% |
| 2026-01-20 | 260.79 | 257.38 | -3.11 | -1.19% | 257.01 | 263.80 | 24224 | 62810.79 | 0.47% |
| 2026-01-19 | 267.00 | 260.49 | -6.37 | -2.39% | 259.58 | 272.49 | 31914 | 84090.01 | 0.61% |
| 2026-01-16 | 271.85 | 266.86 | -4.99 | -1.84% | 266.50 | 273.19 | 19221 | 51833.26 | 0.37% |
| 2026-01-15 | 264.68 | 271.85 | 7.17 | 2.71% | 263.35 | 275.68 | 25032 | 67995.32 | 0.48% |
| 2026-01-14 | 271.67 | 264.68 | -7.93 | -2.91% | 259.01 | 272.20 | 35528 | 94349.48 | 0.68% |
| 2026-01-13 | 272.62 | 272.61 | -1.69 | -0.62% | 271.00 | 279.21 | 18239 | 50097.40 | 0.35% |
| 2026-01-12 | 275.80 | 274.30 | -3.00 | -1.08% | 272.62 | 278.91 | 16040 | 44065.06 | 0.31% |
| 2026-01-09 | 279.00 | 277.30 | -1.57 | -0.56% | 276.50 | 280.49 | 11366 | 31617.03 | 0.22% |
| 2026-01-08 | 269.20 | 278.87 | 8.85 | 3.28% | 269.11 | 281.51 | 25318 | 70168.68 | 0.49% |
| 2026-01-07 | 277.14 | 270.02 | -7.98 | -2.87% | 269.30 | 277.95 | 21370 | 58245.70 | 0.41% |
| 2026-01-06 | 278.37 | 278.00 | -0.28 | -0.10% | 274.38 | 278.90 | 15233 | 42138.47 | 0.29% |
| 2026-01-05 | 267.89 | 278.28 | 10.89 | 4.07% | 267.81 | 280.39 | 25729 | 71228.16 | 0.49% |
| 2025-12-31 | 268.04 | 267.39 | -0.63 | -0.24% | 267.02 | 270.49 | 10859 | 29134.07 | 0.21% |
| 2025-12-30 | 267.10 | 268.02 | -0.01 | 0.00% | 265.20 | 269.52 | 10051 | 26860.55 | 0.19% |
| 2025-12-29 | 268.00 | 268.03 | -0.30 | -0.11% | 267.01 | 273.00 | 12455 | 33538.77 | 0.24% |
| 2025-12-26 | 272.15 | 268.33 | -3.78 | -1.39% | 267.84 | 272.82 | 11882 | 31982.66 | 0.23% |
| 2025-12-25 | 274.88 | 272.11 | -3.44 | -1.25% | 270.68 | 276.88 | 9339 | 25468.76 | 0.18% |
| 2025-12-24 | 272.00 | 275.55 | 2.65 | 0.97% | 271.60 | 278.99 | 13883 | 38374.50 | 0.27% |
| 2025-12-23 | 274.88 | 272.90 | -2.07 | -0.75% | 270.50 | 277.20 | 12362 | 33731.77 | 0.24% |
| 2025-12-22 | 273.00 | 274.97 | 2.32 | 0.85% | 270.60 | 275.50 | 12318 | 33668.75 | 0.24% |
| 2025-12-19 | 268.73 | 272.65 | 5.72 | 2.14% | 264.70 | 272.85 | 14619 | 39518.47 | 0.28% |
| 2025-12-18 | 269.00 | 266.93 | -2.83 | -1.05% | 265.30 | 270.60 | 12696 | 33915.72 | 0.24% |
| 2025-12-17 | 264.03 | 269.76 | 5.61 | 2.12% | 261.55 | 272.00 | 22399 | 60298.27 | 0.43% |
| 2025-12-16 | 264.57 | 264.15 | -2.04 | -0.77% | 261.12 | 268.09 | 22663 | 59920.83 | 0.44% |
| 2025-12-15 | 261.58 | 266.19 | 4.61 | 1.76% | 261.50 | 268.18 | 23393 | 62278.14 | 0.45% |
| 2025-12-12 | 259.87 | 261.58 | 1.71 | 0.66% | 256.45 | 261.69 | 18132 | 47054.59 | 0.35% |
| 2025-12-11 | 258.10 | 259.87 | 0.86 | 0.33% | 255.51 | 262.98 | 16938 | 43914.76 | 0.33% |
| 2025-12-10 | 258.22 | 259.01 | 0.79 | 0.31% | 257.70 | 262.50 | 11124 | 28899.62 | 0.21% |
| 2025-12-09 | 260.00 | 258.22 | -1.78 | -0.68% | 258.03 | 261.49 | 7248 | 18779.64 | 0.14% |
| 2025-12-08 | 262.53 | 260.00 | -2.52 | -0.96% | 259.09 | 262.53 | 11971 | 31132.76 | 0.23% |
| 2025-12-05 | 265.10 | 262.52 | -3.53 | -1.33% | 260.50 | 265.50 | 11532 | 30276.12 | 0.22% |
| 2025-12-04 | 265.52 | 266.05 | -0.45 | -0.17% | 264.10 | 267.50 | 6588 | 17524.01 | 0.13% |
| 2025-12-03 | 265.50 | 266.50 | 0.41 | 0.15% | 265.12 | 268.98 | 9218 | 24589.44 | 0.18% |
| 2025-12-02 | 268.67 | 266.09 | -2.94 | -1.09% | 265.23 | 269.03 | 10568 | 28220.66 | 0.20% |
| 2025-12-01 | 261.72 | 269.03 | 5.37 | 2.04% | 260.02 | 270.96 | 21096 | 56217.66 | 0.41% |
| 2025-11-28 | 258.60 | 263.66 | 5.07 | 1.96% | 258.00 | 264.00 | 15210 | 39894.60 | 0.29% |
| 2025-11-27 | 259.51 | 258.59 | -0.91 | -0.35% | 256.66 | 261.86 | 12647 | 32752.78 | 0.24% |
| 2025-11-26 | 259.00 | 259.50 | 1.11 | 0.43% | 257.72 | 262.59 | 11819 | 30765.58 | 0.23% |
| 2025-11-25 | 258.71 | 258.39 | 0.49 | 0.19% | 255.30 | 260.28 | 15885 | 40986.75 | 0.31% |
| 2025-11-24 | 259.70 | 257.90 | -2.06 | -0.79% | 257.50 | 263.00 | 13013 | 33719.20 | 0.25% |
东鹏饮料(605499)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。
