| 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 | 26.10 | 28.06 | 1.40 | 5.25% | 25.20 | 28.35 | 242113 | 65845.96 | 3.11% |
| 2026-02-05 | 24.12 | 26.66 | 1.43 | 5.67% | 24.12 | 26.66 | 233896 | 60055.86 | 3.01% |
| 2026-02-04 | 25.60 | 25.23 | 1.30 | 5.43% | 24.28 | 26.32 | 305881 | 77283.59 | 3.93% |
| 2026-02-03 | 22.14 | 23.93 | 2.18 | 10.02% | 21.76 | 23.93 | 125099 | 29170.92 | 1.61% |
| 2026-02-02 | 20.31 | 21.75 | 0.23 | 1.07% | 20.31 | 22.33 | 209750 | 45172.96 | 2.70% |
| 2026-01-30 | 21.30 | 21.52 | 0.45 | 2.14% | 21.30 | 22.50 | 231894 | 50608.09 | 2.98% |
| 2026-01-29 | 22.41 | 21.07 | -0.64 | -2.95% | 20.80 | 23.33 | 272814 | 59776.17 | 3.51% |
| 2026-01-28 | 19.83 | 21.71 | 1.97 | 9.98% | 19.80 | 21.71 | 141497 | 29795.81 | 1.82% |
| 2026-01-27 | 20.07 | 19.74 | -0.98 | -4.73% | 19.47 | 20.49 | 119436 | 23768.38 | 1.54% |
| 2026-01-26 | 19.93 | 20.72 | 1.22 | 6.26% | 19.55 | 20.91 | 137202 | 27716.34 | 1.76% |
| 2026-01-23 | 19.31 | 19.50 | 0.54 | 2.85% | 19.26 | 20.00 | 74275 | 14590.25 | 0.95% |
| 2026-01-22 | 18.81 | 18.96 | -0.09 | -0.47% | 18.71 | 19.40 | 68820 | 13165.46 | 0.88% |
| 2026-01-21 | 18.60 | 19.05 | 0.55 | 2.97% | 18.60 | 19.26 | 91252 | 17253.46 | 1.17% |
| 2026-01-20 | 18.00 | 18.50 | 0.58 | 3.24% | 17.66 | 18.56 | 73832 | 13467.13 | 0.95% |
| 2026-01-19 | 17.72 | 17.92 | 0.20 | 1.13% | 17.60 | 18.28 | 47895 | 8599.36 | 0.62% |
| 2026-01-16 | 17.87 | 17.72 | -0.10 | -0.56% | 17.56 | 18.30 | 52198 | 9297.53 | 0.67% |
| 2026-01-15 | 17.10 | 17.82 | 0.50 | 2.89% | 17.10 | 17.89 | 55530 | 9828.04 | 0.71% |
| 2026-01-14 | 17.24 | 17.32 | 0.00 | 0.00% | 17.08 | 17.49 | 50311 | 8704.26 | 0.65% |
| 2026-01-13 | 17.39 | 17.32 | 0.07 | 0.41% | 17.19 | 17.53 | 52250 | 9059.07 | 0.67% |
| 2026-01-12 | 17.39 | 17.25 | -0.05 | -0.29% | 17.14 | 17.50 | 50005 | 8641.85 | 0.64% |
| 2026-01-09 | 17.29 | 17.30 | 0.02 | 0.12% | 17.00 | 17.50 | 44325 | 7660.52 | 0.57% |
| 2026-01-08 | 17.38 | 17.28 | -0.33 | -1.87% | 16.80 | 17.63 | 57628 | 9912.93 | 0.74% |
| 2026-01-07 | 17.61 | 17.61 | 0.00 | 0.00% | 17.30 | 17.93 | 73148 | 12842.92 | 0.94% |
| 2026-01-06 | 17.02 | 17.61 | 0.59 | 3.47% | 17.02 | 18.50 | 137941 | 24610.70 | 1.77% |
| 2026-01-05 | 16.42 | 17.02 | 0.65 | 3.97% | 16.29 | 17.02 | 82382 | 13738.92 | 1.06% |
| 2025-12-31 | 15.98 | 16.37 | 0.41 | 2.57% | 15.92 | 16.48 | 44103 | 7137.94 | 0.57% |
| 2025-12-30 | 15.80 | 15.96 | -0.11 | -0.68% | 15.79 | 16.11 | 23115 | 3697.64 | 0.30% |
| 2025-12-29 | 16.19 | 16.07 | -0.11 | -0.68% | 15.84 | 16.20 | 48199 | 7719.71 | 0.62% |
| 2025-12-26 | 16.26 | 16.18 | -0.09 | -0.55% | 16.12 | 16.40 | 24286 | 3945.68 | 0.31% |
| 2025-12-25 | 16.02 | 16.27 | 0.15 | 0.93% | 16.01 | 16.55 | 37374 | 6099.76 | 0.48% |
| 2025-12-24 | 16.08 | 16.12 | 0.04 | 0.25% | 15.80 | 16.16 | 40020 | 6403.57 | 0.51% |
| 2025-12-23 | 16.20 | 16.08 | -0.01 | -0.06% | 15.97 | 16.20 | 31280 | 5027.24 | 0.40% |
| 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% |
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。
