| 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 | 16.20 | 16.09 | -0.09 | -0.56% | 15.95 | 16.29 | 36909 | 5962.76 | 0.47% |
| 2025-12-19 | 15.81 | 16.18 | 0.40 | 2.53% | 15.69 | 16.28 | 55570 | 8937.23 | 0.71% |
| 2025-12-18 | 15.52 | 15.78 | 0.30 | 1.94% | 15.44 | 15.80 | 43987 | 6901.52 | 0.57% |
| 2025-12-17 | 15.48 | 15.48 | 0.06 | 0.39% | 15.29 | 15.58 | 45059 | 6961.91 | 0.58% |
| 2025-12-16 | 15.30 | 15.42 | 0.17 | 1.11% | 15.20 | 15.50 | 41939 | 6455.64 | 0.54% |
| 2025-12-15 | 14.93 | 15.25 | 0.27 | 1.80% | 14.89 | 15.30 | 41556 | 6313.77 | 0.53% |
| 2025-12-12 | 15.10 | 14.98 | 0.15 | 1.01% | 14.71 | 15.13 | 42818 | 6375.30 | 0.55% |
| 2025-12-11 | 15.03 | 14.83 | -0.13 | -0.87% | 14.78 | 15.05 | 27011 | 4014.81 | 0.35% |
| 2025-12-10 | 15.01 | 14.96 | -0.04 | -0.27% | 14.94 | 15.19 | 31826 | 4794.31 | 0.41% |
| 2025-12-09 | 15.05 | 15.00 | -0.19 | -1.25% | 14.97 | 15.19 | 30554 | 4604.42 | 0.39% |
| 2025-12-08 | 15.32 | 15.19 | -0.10 | -0.65% | 15.05 | 15.34 | 38258 | 5797.75 | 0.49% |
| 2025-12-05 | 15.45 | 15.29 | 0.00 | 0.00% | 15.14 | 15.45 | 34664 | 5286.65 | 0.45% |
| 2025-12-04 | 15.38 | 15.29 | -0.18 | -1.16% | 15.17 | 15.58 | 38459 | 5892.88 | 0.49% |
| 2025-12-03 | 15.56 | 15.47 | -0.09 | -0.58% | 15.40 | 15.62 | 31961 | 4953.38 | 0.41% |
| 2025-12-02 | 15.18 | 15.56 | 0.27 | 1.77% | 15.10 | 15.73 | 56236 | 8712.61 | 0.72% |
| 2025-12-01 | 15.51 | 15.29 | -0.22 | -1.42% | 15.20 | 15.78 | 72720 | 11191.84 | 0.93% |
| 2025-11-28 | 15.43 | 15.51 | 0.12 | 0.78% | 15.30 | 15.58 | 33549 | 5194.80 | 0.43% |
| 2025-11-27 | 15.45 | 15.39 | 0.06 | 0.39% | 15.31 | 15.56 | 44408 | 6857.76 | 0.57% |
| 2025-11-26 | 15.22 | 15.33 | 0.11 | 0.72% | 15.22 | 15.48 | 65217 | 10027.92 | 0.84% |
| 2025-11-25 | 14.87 | 15.22 | 0.44 | 2.98% | 14.80 | 15.49 | 83624 | 12749.33 | 1.08% |
| 2025-11-24 | 14.44 | 14.78 | 0.33 | 2.28% | 14.30 | 14.89 | 40219 | 5901.65 | 0.52% |
| 2025-11-21 | 14.55 | 14.45 | -0.12 | -0.82% | 14.40 | 14.75 | 35619 | 5186.83 | 0.46% |
| 2025-11-20 | 14.61 | 14.57 | -0.08 | -0.55% | 14.50 | 14.71 | 24356 | 3556.94 | 0.31% |
| 2025-11-19 | 14.46 | 14.65 | 0.19 | 1.31% | 14.46 | 14.72 | 29151 | 4261.07 | 0.37% |
| 2025-11-18 | 14.72 | 14.46 | -0.24 | -1.63% | 14.43 | 14.78 | 27729 | 4033.03 | 0.36% |
| 2025-11-17 | 14.96 | 14.70 | -0.26 | -1.74% | 14.68 | 14.96 | 29712 | 4385.28 | 0.38% |
| 2025-11-14 | 14.97 | 14.96 | -0.01 | -0.07% | 14.90 | 15.12 | 25752 | 3874.21 | 0.33% |
| 2025-11-13 | 15.01 | 14.97 | 0.03 | 0.20% | 14.79 | 15.02 | 28406 | 4235.16 | 0.37% |
| 2025-11-12 | 14.95 | 14.94 | -0.01 | -0.07% | 14.94 | 15.11 | 34546 | 5192.33 | 0.44% |
| 2025-11-11 | 15.12 | 14.95 | -0.17 | -1.12% | 14.91 | 15.16 | 33867 | 5081.67 | 0.44% |
| 2025-11-10 | 14.58 | 15.12 | 0.54 | 3.70% | 14.58 | 15.14 | 73942 | 11046.54 | 0.95% |
| 2025-11-07 | 14.60 | 14.58 | -0.01 | -0.07% | 14.54 | 14.75 | 29204 | 4264.67 | 0.38% |
| 2025-11-06 | 14.61 | 14.59 | -0.04 | -0.27% | 14.42 | 14.70 | 42633 | 6207.40 | 0.55% |
| 2025-11-05 | 14.18 | 14.63 | 0.24 | 1.67% | 14.14 | 14.84 | 68166 | 9959.16 | 0.88% |
| 2025-11-04 | 14.48 | 14.39 | 0.21 | 1.48% | 14.25 | 14.54 | 61165 | 8781.48 | 0.79% |
| 2025-11-03 | 14.38 | 14.18 | -0.24 | -1.66% | 13.88 | 14.58 | 104757 | 14844.07 | 1.35% |
| 2025-10-31 | 14.41 | 14.42 | 0.16 | 1.12% | 14.28 | 14.51 | 44803 | 6459.30 | 0.58% |
| 2025-10-30 | 14.42 | 14.26 | -0.13 | -0.90% | 14.23 | 14.45 | 39550 | 5672.80 | 0.51% |
| 2025-10-29 | 14.55 | 14.39 | 0.11 | 0.77% | 14.25 | 14.63 | 55725 | 8021.29 | 0.72% |
| 2025-10-28 | 14.02 | 14.28 | 0.16 | 1.13% | 14.00 | 14.30 | 45905 | 6517.89 | 0.59% |
| 2025-10-27 | 14.18 | 14.12 | 0.07 | 0.50% | 14.01 | 14.18 | 35648 | 5020.84 | 0.46% |
| 2025-10-24 | 14.13 | 14.05 | -0.08 | -0.57% | 13.98 | 14.22 | 36420 | 5113.92 | 0.47% |
| 2025-10-23 | 14.15 | 14.13 | -0.10 | -0.70% | 13.95 | 14.26 | 36957 | 5206.22 | 0.48% |
| 2025-10-22 | 14.00 | 14.23 | -0.19 | -1.32% | 13.91 | 14.38 | 58122 | 8248.39 | 0.75% |
| 2025-10-21 | 14.43 | 14.42 | 0.12 | 0.84% | 14.35 | 14.74 | 82311 | 11951.81 | 1.06% |
| 2025-10-20 | 15.00 | 14.30 | -0.92 | -6.04% | 14.10 | 15.00 | 114352 | 16473.10 | 1.47% |
| 2025-10-17 | 15.19 | 15.22 | 0.21 | 1.40% | 15.06 | 15.57 | 105041 | 16164.33 | 1.35% |
| 2025-10-16 | 15.20 | 15.01 | -0.19 | -1.25% | 14.91 | 15.58 | 91934 | 14043.74 | 1.18% |
| 2025-10-15 | 14.78 | 15.20 | 0.39 | 2.63% | 14.74 | 15.20 | 94949 | 14236.09 | 1.22% |
| 2025-10-14 | 14.68 | 14.81 | 0.28 | 1.93% | 14.60 | 15.18 | 124579 | 18594.48 | 1.60% |
| 2025-10-13 | 14.23 | 14.53 | -0.01 | -0.07% | 14.23 | 14.66 | 52729 | 7647.45 | 0.68% |
| 2025-10-10 | 14.35 | 14.54 | 0.04 | 0.28% | 14.26 | 14.62 | 68905 | 9982.13 | 0.89% |
| 2025-10-09 | 14.28 | 14.50 | 0.41 | 2.91% | 14.17 | 14.62 | 80256 | 11520.29 | 1.03% |
| 2025-09-30 | 13.97 | 14.09 | 0.11 | 0.79% | 13.91 | 14.18 | 38747 | 5453.88 | 0.50% |
| 2025-09-29 | 14.06 | 13.98 | 0.02 | 0.14% | 13.77 | 14.06 | 30671 | 4257.60 | 0.39% |
| 2025-09-26 | 13.90 | 13.96 | 0.07 | 0.50% | 13.76 | 14.02 | 26711 | 3723.23 | 0.34% |
| 2025-09-25 | 14.16 | 13.89 | -0.29 | -2.05% | 13.84 | 14.16 | 48294 | 6727.64 | 0.62% |
| 2025-09-24 | 14.04 | 14.18 | 0.06 | 0.42% | 13.96 | 14.25 | 34640 | 4897.88 | 0.45% |
| 2025-09-23 | 14.00 | 14.12 | 0.13 | 0.93% | 13.87 | 14.22 | 42244 | 5925.52 | 0.54% |
| 2025-09-22 | 14.12 | 13.99 | -0.06 | -0.43% | 13.90 | 14.18 | 32699 | 4576.87 | 0.42% |
| 2025-09-19 | 13.87 | 14.05 | 0.11 | 0.79% | 13.87 | 14.07 | 30373 | 4244.87 | 0.39% |
| 2025-09-18 | 14.20 | 13.94 | -0.23 | -1.62% | 13.86 | 14.20 | 56675 | 7943.08 | 0.73% |
| 2025-09-17 | 14.19 | 14.17 | -0.03 | -0.21% | 14.07 | 14.28 | 32162 | 4552.46 | 0.41% |
| 2025-09-16 | 14.36 | 14.20 | -0.06 | -0.42% | 14.04 | 14.53 | 50671 | 7189.28 | 0.65% |
| 2025-09-15 | 14.50 | 14.26 | -0.35 | -2.40% | 14.26 | 14.54 | 49424 | 7085.06 | 0.64% |
| 2025-09-12 | 14.40 | 14.61 | 0.20 | 1.39% | 14.35 | 14.75 | 67627 | 9868.52 | 0.87% |
| 2025-09-11 | 14.48 | 14.41 | -0.07 | -0.48% | 14.18 | 14.48 | 54972 | 7857.17 | 0.71% |
| 2025-09-10 | 14.81 | 14.48 | -0.60 | -3.98% | 14.15 | 14.82 | 86337 | 12495.64 | 1.11% |
| 2025-09-09 | 14.70 | 15.08 | 0.50 | 3.43% | 14.61 | 15.23 | 137820 | 20664.27 | 1.77% |
| 2025-09-08 | 14.66 | 14.58 | -0.07 | -0.48% | 14.41 | 14.80 | 55075 | 8039.21 | 0.71% |
| 2025-09-05 | 14.44 | 14.65 | 0.21 | 1.45% | 14.10 | 14.66 | 64999 | 9344.65 | 0.84% |
| 2025-09-04 | 14.28 | 14.44 | 0.00 | 0.00% | 14.15 | 14.51 | 65481 | 9421.31 | 0.84% |
| 2025-09-03 | 14.60 | 14.44 | -0.08 | -0.55% | 14.41 | 15.08 | 83575 | 12291.82 | 1.07% |
| 2025-09-02 | 14.69 | 14.52 | -0.07 | -0.48% | 14.43 | 14.80 | 91408 | 13346.33 | 1.18% |
| 2025-09-01 | 14.07 | 14.59 | 0.64 | 4.59% | 13.90 | 14.67 | 126308 | 18157.66 | 1.62% |
| 2025-08-29 | 14.15 | 13.95 | -0.33 | -2.31% | 13.88 | 14.19 | 96301 | 13518.97 | 1.24% |
| 2025-08-28 | 14.80 | 14.28 | -0.88 | -5.80% | 13.91 | 14.80 | 173370 | 24782.52 | 2.23% |
| 2025-08-27 | 15.57 | 15.16 | -0.50 | -3.19% | 15.15 | 15.74 | 67690 | 10391.85 | 0.87% |
| 2025-08-26 | 15.55 | 15.66 | 0.14 | 0.90% | 15.43 | 15.79 | 52955 | 8290.45 | 0.68% |
| 2025-08-25 | 15.51 | 15.52 | 0.21 | 1.37% | 15.42 | 15.80 | 66702 | 10400.79 | 0.86% |
菜百股份(605599)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。
