| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 255.00 | 259.96 | 3.42 | 1.33% | 254.53 | 262.36 | 18099 | 47074.02 | 0.35% |
| 2025-11-20 | 259.43 | 256.54 | -2.46 | -0.95% | 255.30 | 259.46 | 10908 | 27978.45 | 0.21% |
| 2025-11-19 | 256.54 | 259.00 | 2.46 | 0.96% | 255.90 | 260.80 | 13440 | 34787.57 | 0.26% |
| 2025-11-18 | 259.90 | 256.54 | -4.88 | -1.87% | 255.90 | 262.30 | 19702 | 50889.99 | 0.38% |
| 2025-11-17 | 268.08 | 261.42 | -8.15 | -3.02% | 259.44 | 269.54 | 29991 | 78647.47 | 0.58% |
| 2025-11-14 | 272.55 | 269.57 | -3.08 | -1.13% | 269.00 | 274.95 | 17038 | 46385.08 | 0.33% |
| 2025-11-13 | 278.54 | 272.65 | -6.55 | -2.35% | 272.08 | 278.67 | 23114 | 63372.06 | 0.44% |
| 2025-11-12 | 276.79 | 279.20 | 1.10 | 0.40% | 276.79 | 282.66 | 18069 | 50692.04 | 0.35% |
| 2025-11-11 | 276.98 | 278.10 | 1.21 | 0.44% | 274.10 | 283.53 | 20584 | 57461.45 | 0.40% |
| 2025-11-10 | 275.99 | 276.89 | -0.22 | -0.08% | 272.05 | 277.26 | 18795 | 51628.06 | 0.36% |
| 2025-11-07 | 271.23 | 277.11 | 5.87 | 2.16% | 270.19 | 280.08 | 23060 | 63835.74 | 0.44% |
| 2025-11-06 | 269.27 | 271.24 | 1.44 | 0.53% | 268.18 | 272.20 | 16445 | 44563.36 | 0.32% |
| 2025-11-05 | 263.98 | 269.80 | 3.00 | 1.12% | 263.50 | 271.45 | 21183 | 56963.68 | 0.41% |
| 2025-11-04 | 269.90 | 266.80 | -4.32 | -1.59% | 264.00 | 269.90 | 31722 | 84488.51 | 0.61% |
| 2025-11-03 | 279.29 | 271.12 | -8.88 | -3.17% | 269.01 | 279.87 | 31635 | 86073.80 | 0.61% |
| 2025-10-31 | 279.02 | 280.00 | 0.00 | 0.00% | 277.58 | 283.58 | 16644 | 46741.83 | 0.32% |
| 2025-10-30 | 285.98 | 280.00 | -5.98 | -2.09% | 279.70 | 286.00 | 23487 | 66175.31 | 0.45% |
| 2025-10-29 | 286.35 | 285.98 | -0.36 | -0.13% | 283.28 | 286.65 | 12696 | 36166.61 | 0.24% |
| 2025-10-28 | 287.40 | 286.34 | -0.67 | -0.23% | 284.56 | 288.57 | 16112 | 46138.03 | 0.31% |
| 2025-10-27 | 299.85 | 287.01 | -13.72 | -4.56% | 285.60 | 300.72 | 44124 | 127790.50 | 0.85% |
| 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% |
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。
