| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 10.05 | 10.08 | 0.03 | 0.30% | 9.99 | 10.15 | 32590 | 3280.51 | 1.63% |
| 2025-10-14 | 10.09 | 10.05 | 0.03 | 0.30% | 9.98 | 10.11 | 36433 | 3659.47 | 1.82% |
| 2025-10-13 | 9.89 | 10.02 | -0.08 | -0.79% | 9.72 | 10.09 | 46213 | 4602.58 | 2.31% |
| 2025-10-10 | 9.93 | 10.10 | 0.16 | 1.61% | 9.92 | 10.23 | 40203 | 4066.45 | 2.01% |
| 2025-10-09 | 9.96 | 9.94 | -0.13 | -1.29% | 9.90 | 10.07 | 39799 | 3968.09 | 1.99% |
| 2025-09-30 | 10.14 | 10.07 | -0.03 | -0.30% | 10.03 | 10.26 | 43820 | 4430.99 | 2.19% |
| 2025-09-29 | 10.08 | 10.10 | 0.08 | 0.80% | 9.77 | 10.21 | 45632 | 4575.77 | 2.28% |
| 2025-09-26 | 9.92 | 10.02 | 0.09 | 0.91% | 9.85 | 10.13 | 41256 | 4137.90 | 2.06% |
| 2025-09-25 | 9.91 | 9.93 | 0.02 | 0.20% | 9.85 | 10.14 | 43195 | 4325.95 | 2.16% |
| 2025-09-24 | 9.61 | 9.91 | 0.12 | 1.23% | 9.61 | 10.05 | 40824 | 4042.25 | 2.04% |
| 2025-09-23 | 9.85 | 9.79 | -0.09 | -0.91% | 9.45 | 9.92 | 57026 | 5496.33 | 2.85% |
| 2025-09-22 | 10.04 | 9.88 | -0.10 | -1.00% | 9.78 | 10.05 | 34834 | 3433.84 | 1.74% |
| 2025-09-19 | 10.05 | 9.98 | -0.06 | -0.60% | 9.82 | 10.06 | 43295 | 4308.29 | 2.16% |
| 2025-09-18 | 10.32 | 10.04 | -0.28 | -2.71% | 9.90 | 10.39 | 65594 | 6640.62 | 3.28% |
| 2025-09-17 | 10.56 | 10.32 | -0.13 | -1.24% | 10.29 | 10.58 | 53838 | 5590.13 | 2.69% |
| 2025-09-16 | 10.40 | 10.45 | -0.03 | -0.29% | 10.32 | 10.54 | 56003 | 5846.23 | 2.80% |
| 2025-09-15 | 10.60 | 10.48 | 0.06 | 0.58% | 10.43 | 10.75 | 57623 | 6071.09 | 2.88% |
| 2025-09-12 | 10.62 | 10.42 | -0.16 | -1.51% | 10.39 | 10.65 | 35923 | 3769.73 | 1.80% |
| 2025-09-11 | 10.56 | 10.58 | 0.00 | 0.00% | 10.45 | 10.63 | 39163 | 4125.06 | 1.96% |
| 2025-09-10 | 10.58 | 10.58 | 0.08 | 0.76% | 10.43 | 10.61 | 31038 | 3267.35 | 1.55% |
| 2025-09-09 | 10.62 | 10.50 | -0.10 | -0.94% | 10.43 | 10.68 | 46624 | 4916.16 | 2.33% |
| 2025-09-08 | 10.42 | 10.60 | 0.30 | 2.91% | 10.32 | 10.80 | 89412 | 9488.27 | 4.47% |
| 2025-09-05 | 10.32 | 10.30 | -0.03 | -0.29% | 10.04 | 10.39 | 60790 | 6213.09 | 3.04% |
| 2025-09-04 | 10.09 | 10.33 | 0.33 | 3.30% | 10.02 | 10.53 | 76590 | 7908.28 | 3.83% |
| 2025-09-03 | 10.32 | 10.00 | -0.32 | -3.10% | 9.96 | 10.57 | 63883 | 6526.44 | 3.19% |
| 2025-09-02 | 10.34 | 10.32 | -0.01 | -0.10% | 10.06 | 10.43 | 75202 | 7679.39 | 3.76% |
| 2025-09-01 | 10.26 | 10.33 | 0.07 | 0.68% | 10.16 | 10.52 | 67209 | 6972.61 | 3.36% |
| 2025-08-29 | 10.49 | 10.26 | -0.32 | -3.02% | 10.20 | 10.55 | 88278 | 9139.38 | 4.41% |
| 2025-08-28 | 10.53 | 10.58 | -0.01 | -0.09% | 10.14 | 10.77 | 73749 | 7698.31 | 3.69% |
| 2025-08-27 | 11.00 | 10.59 | -0.42 | -3.81% | 10.58 | 11.00 | 75836 | 8173.31 | 3.79% |
| 2025-08-26 | 10.86 | 11.01 | 0.08 | 0.73% | 10.83 | 11.08 | 54102 | 5943.80 | 2.71% |
| 2025-08-25 | 10.96 | 10.93 | -0.03 | -0.27% | 10.79 | 11.07 | 64218 | 7004.65 | 3.21% |
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。
