| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.95 | 11.99 | -0.04 | -0.33% | 11.90 | 12.16 | 52948 | 6379.94 | 2.65% |
| 2026-02-05 | 11.94 | 12.03 | 0.11 | 0.92% | 11.83 | 12.21 | 64518 | 7773.91 | 3.23% |
| 2026-02-04 | 11.74 | 11.92 | 0.18 | 1.53% | 11.69 | 12.03 | 68518 | 8142.18 | 3.43% |
| 2026-02-03 | 11.71 | 11.74 | 0.07 | 0.60% | 11.53 | 11.85 | 83964 | 9829.49 | 4.20% |
| 2026-02-02 | 11.87 | 11.67 | -0.08 | -0.68% | 11.60 | 11.92 | 78763 | 9293.35 | 3.94% |
| 2026-01-30 | 11.52 | 11.75 | 0.23 | 2.00% | 11.35 | 11.90 | 101225 | 11784.45 | 5.06% |
| 2026-01-29 | 11.44 | 11.52 | -0.03 | -0.26% | 11.38 | 11.63 | 48820 | 5624.24 | 2.44% |
| 2026-01-28 | 11.70 | 11.55 | -0.11 | -0.94% | 11.48 | 11.71 | 33008 | 3818.24 | 1.65% |
| 2026-01-27 | 11.85 | 11.66 | -0.15 | -1.27% | 11.40 | 11.85 | 38723 | 4490.35 | 1.94% |
| 2026-01-26 | 11.82 | 11.81 | -0.01 | -0.08% | 11.60 | 11.87 | 40128 | 4717.70 | 2.01% |
| 2026-01-23 | 11.91 | 11.82 | -0.01 | -0.08% | 11.70 | 11.95 | 36757 | 4335.25 | 1.84% |
| 2026-01-22 | 11.70 | 11.83 | 0.13 | 1.11% | 11.59 | 11.89 | 38402 | 4516.99 | 1.92% |
| 2026-01-21 | 11.58 | 11.70 | 0.04 | 0.34% | 11.42 | 11.72 | 40770 | 4727.05 | 2.04% |
| 2026-01-20 | 11.60 | 11.66 | 0.10 | 0.87% | 11.48 | 11.70 | 47302 | 5491.96 | 2.37% |
| 2026-01-19 | 11.24 | 11.56 | 0.44 | 3.96% | 11.14 | 11.59 | 51276 | 5854.68 | 2.56% |
| 2026-01-16 | 11.19 | 11.12 | -0.06 | -0.54% | 11.04 | 11.24 | 35102 | 3905.55 | 1.76% |
| 2026-01-15 | 11.11 | 11.18 | 0.09 | 0.81% | 10.99 | 11.25 | 35533 | 3962.43 | 1.78% |
| 2026-01-14 | 11.14 | 11.09 | -0.05 | -0.45% | 10.91 | 11.22 | 41672 | 4624.22 | 2.08% |
| 2026-01-13 | 11.17 | 11.14 | -0.03 | -0.27% | 10.98 | 11.23 | 44777 | 4981.92 | 2.24% |
| 2026-01-12 | 11.19 | 11.17 | 0.11 | 0.99% | 10.98 | 11.19 | 43891 | 4863.75 | 2.19% |
| 2026-01-09 | 11.02 | 11.06 | 0.07 | 0.64% | 10.88 | 11.10 | 33116 | 3650.67 | 1.66% |
| 2026-01-08 | 10.76 | 10.99 | 0.18 | 1.67% | 10.68 | 11.11 | 37528 | 4090.94 | 1.88% |
| 2026-01-07 | 10.90 | 10.81 | -0.15 | -1.37% | 10.71 | 11.05 | 38393 | 4156.47 | 1.92% |
| 2026-01-06 | 10.96 | 10.96 | 0.04 | 0.37% | 10.84 | 11.08 | 40950 | 4487.05 | 2.05% |
| 2026-01-05 | 11.01 | 10.92 | -0.08 | -0.73% | 10.92 | 11.26 | 42772 | 4732.24 | 2.14% |
| 2025-12-31 | 10.96 | 11.00 | 0.09 | 0.82% | 10.77 | 11.03 | 33497 | 3647.29 | 1.67% |
| 2025-12-30 | 10.99 | 10.91 | -0.08 | -0.73% | 10.79 | 11.08 | 29620 | 3244.23 | 1.48% |
| 2025-12-29 | 11.03 | 10.99 | 0.00 | 0.00% | 10.77 | 11.07 | 43742 | 4786.52 | 2.19% |
| 2025-12-26 | 11.17 | 10.99 | -0.15 | -1.35% | 10.98 | 11.27 | 29358 | 3265.58 | 1.47% |
| 2025-12-25 | 11.09 | 11.14 | 0.04 | 0.36% | 11.03 | 11.19 | 26419 | 2938.95 | 1.32% |
| 2025-12-24 | 11.20 | 11.10 | -0.06 | -0.54% | 11.06 | 11.22 | 31848 | 3542.53 | 1.59% |
| 2025-12-23 | 11.30 | 11.16 | -0.07 | -0.62% | 11.00 | 11.33 | 41254 | 4599.20 | 2.06% |
| 2025-12-22 | 11.33 | 11.23 | -0.11 | -0.97% | 11.18 | 11.45 | 40453 | 4555.46 | 2.02% |
| 2025-12-19 | 11.00 | 11.34 | 0.38 | 3.47% | 10.03 | 11.36 | 57525 | 6371.26 | 2.88% |
| 2025-12-18 | 10.61 | 10.96 | 0.30 | 2.81% | 10.61 | 11.08 | 55056 | 6023.73 | 2.75% |
| 2025-12-17 | 10.71 | 10.66 | -0.05 | -0.47% | 10.50 | 10.80 | 42143 | 4487.90 | 2.11% |
| 2025-12-16 | 10.74 | 10.71 | -0.03 | -0.28% | 10.66 | 10.97 | 37369 | 4034.57 | 1.87% |
| 2025-12-15 | 10.51 | 10.74 | 0.18 | 1.70% | 10.51 | 10.80 | 39131 | 4183.12 | 1.96% |
| 2025-12-12 | 10.73 | 10.56 | -0.17 | -1.58% | 10.55 | 10.90 | 43115 | 4624.64 | 2.16% |
| 2025-12-11 | 11.20 | 10.73 | -0.36 | -3.25% | 10.72 | 11.20 | 60619 | 6593.96 | 3.03% |
| 2025-12-10 | 11.32 | 11.09 | -0.24 | -2.12% | 11.06 | 11.45 | 37992 | 4273.82 | 1.90% |
| 2025-12-09 | 11.45 | 11.33 | -0.10 | -0.87% | 11.13 | 11.46 | 38653 | 4382.65 | 1.93% |
| 2025-12-08 | 11.43 | 11.43 | 0.08 | 0.70% | 11.41 | 11.56 | 37531 | 4305.94 | 1.88% |
| 2025-12-05 | 11.25 | 11.35 | 0.13 | 1.16% | 11.13 | 11.39 | 49629 | 5603.91 | 2.48% |
| 2025-12-04 | 11.53 | 11.22 | -0.31 | -2.69% | 11.18 | 11.63 | 58943 | 6680.38 | 2.95% |
| 2025-12-03 | 11.48 | 11.53 | 0.02 | 0.17% | 11.39 | 11.62 | 39336 | 4520.96 | 1.97% |
| 2025-12-02 | 11.43 | 11.51 | 0.09 | 0.79% | 11.33 | 11.56 | 36872 | 4224.99 | 1.84% |
| 2025-12-01 | 11.65 | 11.42 | -0.13 | -1.13% | 11.39 | 11.65 | 43010 | 4950.61 | 2.15% |
| 2025-11-28 | 11.29 | 11.55 | 0.25 | 2.21% | 11.12 | 11.55 | 35098 | 3993.34 | 1.75% |
| 2025-11-27 | 11.24 | 11.30 | 0.12 | 1.07% | 11.14 | 11.36 | 29129 | 3282.72 | 1.46% |
| 2025-11-26 | 11.29 | 11.18 | -0.09 | -0.80% | 11.10 | 11.43 | 38978 | 4385.40 | 1.95% |
| 2025-11-25 | 11.25 | 11.27 | 0.06 | 0.54% | 11.04 | 11.38 | 37592 | 4239.62 | 1.88% |
| 2025-11-24 | 10.95 | 11.21 | 0.24 | 2.19% | 10.95 | 11.28 | 65650 | 7324.29 | 3.28% |
| 2025-11-21 | 11.32 | 10.97 | -0.46 | -4.02% | 10.92 | 11.61 | 52852 | 5901.28 | 2.64% |
| 2025-11-20 | 11.60 | 11.43 | -0.10 | -0.87% | 11.27 | 11.66 | 52852 | 6041.95 | 2.64% |
| 2025-11-19 | 11.67 | 11.53 | -0.11 | -0.95% | 11.35 | 11.80 | 55805 | 6434.38 | 2.79% |
| 2025-11-18 | 11.86 | 11.64 | -0.17 | -1.44% | 11.55 | 11.87 | 46827 | 5452.01 | 2.34% |
| 2025-11-17 | 11.76 | 11.81 | 0.04 | 0.34% | 11.67 | 11.86 | 35156 | 4137.69 | 1.76% |
| 2025-11-14 | 11.75 | 11.77 | 0.08 | 0.68% | 11.69 | 11.85 | 36864 | 4344.60 | 1.84% |
| 2025-11-13 | 11.58 | 11.69 | 0.11 | 0.95% | 11.43 | 11.73 | 53603 | 6212.17 | 2.68% |
| 2025-11-12 | 11.63 | 11.58 | -0.03 | -0.26% | 11.51 | 11.80 | 55206 | 6403.17 | 2.76% |
| 2025-11-11 | 11.47 | 11.61 | 0.21 | 1.84% | 11.31 | 11.65 | 60983 | 7022.02 | 3.05% |
| 2025-11-10 | 11.26 | 11.40 | 0.18 | 1.60% | 11.15 | 11.44 | 44243 | 5020.21 | 2.21% |
| 2025-11-07 | 11.11 | 11.22 | 0.05 | 0.45% | 11.11 | 11.34 | 32630 | 3666.11 | 1.63% |
| 2025-11-06 | 11.16 | 11.17 | 0.00 | 0.00% | 11.06 | 11.26 | 45084 | 5034.83 | 2.25% |
| 2025-11-05 | 11.02 | 11.17 | 0.07 | 0.63% | 10.95 | 11.26 | 53770 | 5989.98 | 2.69% |
| 2025-11-04 | 11.00 | 11.10 | 0.15 | 1.37% | 10.90 | 11.14 | 59313 | 6545.05 | 2.97% |
| 2025-11-03 | 11.03 | 10.95 | 0.03 | 0.27% | 10.90 | 11.09 | 55636 | 6109.68 | 2.78% |
| 2025-10-31 | 10.77 | 10.92 | 0.15 | 1.39% | 10.71 | 11.00 | 65745 | 7160.25 | 3.29% |
| 2025-10-30 | 10.93 | 10.77 | -0.07 | -0.65% | 10.74 | 11.06 | 75308 | 8195.16 | 3.77% |
| 2025-10-29 | 11.01 | 10.84 | -0.17 | -1.54% | 10.72 | 11.17 | 132851 | 14449.71 | 6.64% |
| 2025-10-28 | 10.88 | 11.01 | 0.46 | 4.36% | 10.84 | 11.50 | 181258 | 20052.54 | 9.06% |
| 2025-10-27 | 10.56 | 10.55 | 0.10 | 0.96% | 10.41 | 10.59 | 39737 | 4177.94 | 1.99% |
| 2025-10-24 | 10.45 | 10.45 | -0.01 | -0.10% | 10.37 | 10.55 | 36379 | 3803.34 | 1.82% |
| 2025-10-23 | 10.41 | 10.46 | 0.03 | 0.29% | 10.33 | 10.49 | 36668 | 3815.51 | 1.83% |
| 2025-10-22 | 10.30 | 10.43 | 0.09 | 0.87% | 10.30 | 10.53 | 41971 | 4378.75 | 2.10% |
| 2025-10-21 | 10.14 | 10.34 | 0.24 | 2.38% | 10.05 | 10.34 | 43036 | 4403.84 | 2.15% |
| 2025-10-20 | 10.04 | 10.10 | 0.12 | 1.20% | 9.99 | 10.10 | 31388 | 3152.53 | 1.57% |
| 2025-10-17 | 10.10 | 9.98 | -0.12 | -1.19% | 9.98 | 10.16 | 36276 | 3657.64 | 1.81% |
| 2025-10-16 | 10.07 | 10.10 | 0.02 | 0.20% | 10.04 | 10.29 | 52994 | 5367.88 | 2.65% |
春雪食品(605567)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。
