| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 301.00 | 300.73 | -0.27 | -0.09% | 298.33 | 306.50 | 23013 | 69398.18 | 0.44% |
| 2025-10-23 | 301.28 | 301.00 | -1.00 | -0.33% | 298.53 | 303.49 | 13313 | 40030.18 | 0.26% |
| 2025-10-22 | 300.80 | 302.00 | 1.00 | 0.33% | 300.00 | 306.66 | 14605 | 44210.52 | 0.28% |
| 2025-10-21 | 299.00 | 301.00 | 2.00 | 0.67% | 296.11 | 302.48 | 16666 | 49772.92 | 0.32% |
| 2025-10-20 | 300.11 | 299.00 | -4.00 | -1.32% | 296.11 | 304.00 | 14419 | 43235.12 | 0.28% |
| 2025-10-17 | 298.00 | 303.00 | 5.10 | 1.71% | 296.10 | 309.00 | 23443 | 71218.16 | 0.45% |
| 2025-10-16 | 288.11 | 297.90 | 6.05 | 2.07% | 288.11 | 297.98 | 16736 | 49550.94 | 0.32% |
| 2025-10-15 | 290.67 | 291.85 | 1.15 | 0.40% | 287.70 | 292.76 | 18124 | 52579.23 | 0.35% |
| 2025-10-14 | 296.39 | 290.70 | -5.90 | -1.99% | 290.06 | 297.97 | 16711 | 48930.14 | 0.32% |
| 2025-10-13 | 303.10 | 296.60 | -15.08 | -4.84% | 295.20 | 308.20 | 21037 | 63011.28 | 0.40% |
| 2025-10-10 | 299.00 | 311.68 | 10.17 | 3.37% | 298.51 | 313.38 | 28375 | 87721.59 | 0.55% |
| 2025-10-09 | 298.09 | 301.51 | -2.29 | -0.75% | 291.40 | 302.28 | 34178 | 101652.34 | 0.66% |
| 2025-09-30 | 290.00 | 303.80 | 13.25 | 4.56% | 284.02 | 305.30 | 30795 | 90886.70 | 0.59% |
| 2025-09-29 | 286.05 | 290.55 | 5.00 | 1.75% | 283.51 | 290.55 | 16703 | 47965.03 | 0.32% |
| 2025-09-26 | 285.06 | 285.55 | -0.63 | -0.22% | 282.80 | 291.50 | 12625 | 36272.43 | 0.24% |
| 2025-09-25 | 288.63 | 286.18 | -2.54 | -0.88% | 286.01 | 293.74 | 15350 | 44340.15 | 0.30% |
| 2025-09-24 | 283.79 | 288.72 | 4.33 | 1.52% | 282.08 | 291.50 | 13721 | 39566.46 | 0.26% |
| 2025-09-23 | 288.30 | 284.39 | -3.46 | -1.20% | 279.17 | 290.50 | 23461 | 66535.02 | 0.45% |
| 2025-09-22 | 298.01 | 287.85 | -11.49 | -3.84% | 287.13 | 298.30 | 26459 | 76863.33 | 0.51% |
| 2025-09-19 | 296.95 | 299.34 | 3.71 | 1.25% | 294.20 | 300.75 | 22710 | 67779.78 | 0.44% |
| 2025-09-18 | 295.00 | 295.63 | -1.25 | -0.42% | 292.00 | 297.00 | 17435 | 51397.44 | 0.34% |
| 2025-09-17 | 292.09 | 296.88 | 4.10 | 1.40% | 291.99 | 297.50 | 17227 | 50986.25 | 0.33% |
| 2025-09-16 | 290.00 | 292.78 | 3.28 | 1.13% | 289.12 | 292.96 | 14969 | 43568.30 | 0.29% |
| 2025-09-15 | 293.50 | 289.50 | -5.32 | -1.80% | 287.03 | 294.49 | 28060 | 81581.01 | 0.54% |
| 2025-09-12 | 299.00 | 294.82 | -4.96 | -1.65% | 294.78 | 301.97 | 14635 | 43543.23 | 0.28% |
| 2025-09-11 | 296.05 | 299.78 | 2.74 | 0.92% | 293.53 | 299.98 | 15058 | 44618.01 | 0.29% |
| 2025-09-10 | 297.69 | 297.04 | -1.05 | -0.35% | 295.64 | 298.95 | 10155 | 30180.37 | 0.20% |
| 2025-09-09 | 298.51 | 298.09 | -1.99 | -0.66% | 295.00 | 301.80 | 15556 | 46263.75 | 0.30% |
| 2025-09-08 | 294.59 | 300.08 | 5.26 | 1.78% | 292.20 | 304.48 | 27844 | 83352.58 | 0.54% |
| 2025-09-05 | 294.08 | 294.82 | -1.65 | -0.56% | 289.03 | 297.00 | 20854 | 61009.48 | 0.40% |
| 2025-09-04 | 298.24 | 296.47 | -1.95 | -0.65% | 289.05 | 298.42 | 22997 | 67299.97 | 0.44% |
| 2025-09-03 | 308.50 | 298.42 | -10.04 | -3.25% | 293.50 | 313.95 | 28961 | 86603.85 | 0.56% |
| 2025-09-02 | 314.66 | 308.46 | -6.48 | -2.06% | 307.06 | 316.98 | 15702 | 48969.67 | 0.30% |
| 2025-09-01 | 308.94 | 314.94 | 6.00 | 1.94% | 308.50 | 315.60 | 20211 | 63272.41 | 0.39% |
| 2025-08-29 | 302.00 | 308.94 | 9.74 | 3.26% | 300.70 | 312.71 | 25867 | 79913.55 | 0.50% |
| 2025-08-28 | 299.85 | 299.20 | -0.65 | -0.22% | 295.18 | 303.66 | 21188 | 63317.14 | 0.41% |
| 2025-08-27 | 303.90 | 299.85 | -4.06 | -1.34% | 299.51 | 307.57 | 18085 | 54916.17 | 0.35% |
| 2025-08-26 | 301.60 | 303.91 | 1.59 | 0.53% | 300.32 | 312.88 | 25442 | 78272.02 | 0.49% |
| 2025-08-25 | 297.00 | 302.32 | 3.36 | 1.12% | 293.88 | 302.84 | 23632 | 70675.73 | 0.45% |
| 2025-08-22 | 304.00 | 301.46 | -1.29 | -0.43% | 295.00 | 304.03 | 20025 | 59748.87 | 0.39% |
| 2025-08-21 | 298.12 | 302.75 | 4.75 | 1.59% | 294.51 | 305.76 | 24901 | 75375.59 | 0.48% |
| 2025-08-20 | 295.36 | 298.00 | 1.35 | 0.46% | 292.32 | 299.40 | 22583 | 66992.56 | 0.43% |
| 2025-08-19 | 285.33 | 296.65 | 11.71 | 4.11% | 285.22 | 298.50 | 38296 | 112775.09 | 0.74% |
| 2025-08-18 | 284.01 | 284.94 | 0.78 | 0.27% | 282.67 | 287.37 | 26350 | 74972.87 | 0.51% |
| 2025-08-15 | 290.00 | 284.16 | -6.73 | -2.31% | 283.28 | 290.80 | 34589 | 98593.09 | 0.67% |
| 2025-08-14 | 291.75 | 290.89 | -0.86 | -0.29% | 290.10 | 294.49 | 13421 | 39180.77 | 0.26% |
| 2025-08-13 | 291.00 | 291.75 | 0.02 | 0.01% | 289.70 | 292.40 | 15657 | 45541.05 | 0.30% |
| 2025-08-12 | 291.34 | 291.73 | -0.94 | -0.32% | 290.19 | 295.42 | 16739 | 48832.44 | 0.32% |
| 2025-08-11 | 297.88 | 292.67 | -5.21 | -1.75% | 289.39 | 297.88 | 26671 | 77908.77 | 0.51% |
| 2025-08-08 | 298.60 | 297.88 | -1.62 | -0.54% | 297.57 | 303.00 | 13391 | 40126.24 | 0.26% |
| 2025-08-07 | 298.34 | 299.50 | 1.47 | 0.49% | 295.67 | 303.99 | 18501 | 55528.22 | 0.36% |
| 2025-08-06 | 304.84 | 298.03 | -6.80 | -2.23% | 297.94 | 305.81 | 23701 | 71042.15 | 0.46% |
| 2025-08-05 | 294.10 | 304.83 | 9.66 | 3.27% | 294.08 | 305.87 | 31540 | 95690.03 | 0.61% |
| 2025-08-04 | 283.10 | 295.17 | 10.12 | 3.55% | 283.10 | 299.24 | 30971 | 91056.84 | 0.60% |
| 2025-08-01 | 280.00 | 285.05 | 3.75 | 1.33% | 280.00 | 285.50 | 20641 | 58569.21 | 0.40% |
| 2025-07-31 | 285.06 | 281.30 | -7.61 | -2.63% | 280.14 | 287.00 | 21736 | 61267.79 | 0.42% |
| 2025-07-30 | 285.50 | 288.91 | 2.19 | 0.76% | 285.48 | 291.29 | 20852 | 60203.44 | 0.40% |
| 2025-07-29 | 290.20 | 286.72 | -3.48 | -1.20% | 285.10 | 292.20 | 22331 | 64107.27 | 0.43% |
| 2025-07-28 | 300.05 | 290.20 | -9.73 | -3.24% | 285.29 | 300.95 | 41743 | 121055.06 | 0.80% |
| 2025-07-25 | 291.28 | 299.93 | 8.69 | 2.98% | 290.12 | 303.33 | 28998 | 86295.56 | 0.56% |
| 2025-07-24 | 290.93 | 291.24 | -0.03 | -0.01% | 287.30 | 292.00 | 17371 | 50378.06 | 0.33% |
| 2025-07-23 | 292.20 | 291.27 | -2.49 | -0.85% | 290.58 | 294.99 | 16537 | 48331.10 | 0.32% |
| 2025-07-22 | 298.00 | 293.76 | -3.68 | -1.24% | 292.00 | 299.49 | 16660 | 49112.43 | 0.32% |
| 2025-07-21 | 298.00 | 297.44 | -1.59 | -0.53% | 294.56 | 298.88 | 13365 | 39632.30 | 0.26% |
| 2025-07-18 | 299.00 | 299.03 | 0.02 | 0.01% | 296.07 | 302.00 | 13702 | 40916.73 | 0.26% |
| 2025-07-17 | 292.67 | 299.01 | 7.31 | 2.51% | 292.05 | 301.76 | 20679 | 61832.44 | 0.40% |
| 2025-07-16 | 294.00 | 291.70 | -2.95 | -1.00% | 291.44 | 296.36 | 17826 | 52241.82 | 0.34% |
| 2025-07-15 | 296.50 | 294.65 | -4.79 | -1.60% | 292.68 | 299.23 | 20095 | 59380.12 | 0.39% |
| 2025-07-14 | 287.50 | 299.44 | 9.59 | 3.31% | 287.30 | 299.50 | 30840 | 91232.02 | 0.59% |
| 2025-07-11 | 289.00 | 289.85 | -1.15 | -0.40% | 289.00 | 300.50 | 29862 | 87880.16 | 0.57% |
| 2025-07-10 | 304.50 | 291.00 | -14.66 | -4.80% | 284.00 | 304.50 | 46903 | 136370.36 | 0.90% |
| 2025-07-09 | 303.99 | 305.66 | 4.43 | 1.47% | 301.23 | 308.98 | 18421 | 56465.05 | 0.35% |
| 2025-07-08 | 310.75 | 301.23 | -9.53 | -3.07% | 300.90 | 310.75 | 24632 | 74665.44 | 0.47% |
| 2025-07-07 | 309.60 | 310.76 | 1.41 | 0.46% | 309.00 | 313.64 | 9376 | 29131.48 | 0.18% |
| 2025-07-04 | 308.42 | 309.35 | 1.33 | 0.43% | 307.94 | 311.54 | 7938 | 24560.42 | 0.15% |
| 2025-07-03 | 310.00 | 308.02 | -2.06 | -0.66% | 304.18 | 312.04 | 19787 | 60900.08 | 0.38% |
| 2025-07-02 | 317.88 | 310.08 | -11.62 | -3.61% | 310.08 | 320.08 | 20532 | 64756.89 | 0.39% |
| 2025-07-01 | 314.05 | 321.70 | 7.65 | 2.44% | 314.05 | 325.12 | 14625 | 47080.76 | 0.28% |
| 2025-06-30 | 315.00 | 314.05 | -2.37 | -0.75% | 314.00 | 318.95 | 17213 | 54394.49 | 0.33% |
| 2025-06-27 | 317.51 | 316.42 | -2.27 | -0.71% | 313.33 | 318.27 | 15736 | 49705.23 | 0.30% |
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。
