| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.96 | 22.45 | 0.95 | 4.42% | 21.72 | 22.97 | 79209 | 17776.94 | 1.02% |
| 2026-03-24 | 21.62 | 21.50 | 0.30 | 1.42% | 21.12 | 21.97 | 85896 | 18436.70 | 1.10% |
| 2026-03-23 | 21.31 | 21.20 | -1.40 | -6.19% | 21.00 | 22.58 | 78500 | 17033.50 | 1.01% |
| 2026-03-20 | 23.55 | 22.60 | -0.97 | -4.12% | 22.50 | 23.80 | 82172 | 18876.09 | 1.06% |
| 2026-03-19 | 23.32 | 23.57 | -0.06 | -0.25% | 23.30 | 24.06 | 54944 | 13077.25 | 0.71% |
| 2026-03-18 | 23.68 | 23.63 | -0.07 | -0.30% | 23.40 | 23.88 | 37250 | 8781.67 | 0.48% |
| 2026-03-17 | 24.21 | 23.70 | -0.29 | -1.21% | 23.65 | 24.35 | 48083 | 11509.13 | 0.62% |
| 2026-03-16 | 24.06 | 23.99 | -0.05 | -0.21% | 23.61 | 24.25 | 53622 | 12856.44 | 0.69% |
| 2026-03-13 | 24.61 | 24.04 | -0.56 | -2.28% | 24.00 | 24.90 | 43025 | 10515.99 | 0.55% |
| 2026-03-12 | 24.71 | 24.60 | -0.04 | -0.16% | 24.30 | 24.92 | 28201 | 6955.31 | 0.36% |
| 2026-03-11 | 24.76 | 24.64 | -0.11 | -0.44% | 24.55 | 25.31 | 39392 | 9761.63 | 0.51% |
| 2026-03-10 | 24.36 | 24.75 | 0.29 | 1.19% | 24.19 | 24.84 | 41453 | 10195.01 | 0.53% |
| 2026-03-09 | 24.22 | 24.46 | 0.32 | 1.33% | 23.61 | 24.59 | 65415 | 15803.85 | 0.84% |
| 2026-03-06 | 23.64 | 24.14 | 0.41 | 1.73% | 23.33 | 24.38 | 64744 | 15611.34 | 0.83% |
| 2026-03-05 | 24.00 | 23.73 | -0.07 | -0.29% | 23.11 | 24.13 | 89338 | 21142.35 | 1.15% |
| 2026-03-04 | 23.00 | 23.80 | -0.36 | -1.49% | 23.00 | 24.45 | 123224 | 29471.04 | 1.58% |
| 2026-03-03 | 25.77 | 24.16 | -2.25 | -8.52% | 24.07 | 25.77 | 156727 | 38430.83 | 2.02% |
| 2026-03-02 | 25.10 | 26.41 | 1.61 | 6.49% | 24.86 | 26.50 | 146133 | 37276.39 | 1.88% |
| 2026-02-27 | 23.99 | 24.80 | 0.48 | 1.97% | 23.99 | 24.84 | 66051 | 16292.49 | 0.85% |
| 2026-02-26 | 24.65 | 24.32 | -0.47 | -1.90% | 24.31 | 25.04 | 71934 | 17651.33 | 0.92% |
| 2026-02-25 | 25.22 | 24.79 | -0.59 | -2.32% | 24.43 | 25.48 | 98243 | 24389.37 | 1.26% |
| 2026-02-24 | 25.83 | 25.38 | 0.06 | 0.24% | 24.54 | 25.97 | 88404 | 22320.82 | 1.14% |
| 2026-02-13 | 23.88 | 25.32 | 0.27 | 1.08% | 23.88 | 25.79 | 117858 | 29722.60 | 1.52% |
| 2026-02-12 | 24.55 | 25.05 | 0.05 | 0.20% | 24.06 | 25.50 | 112879 | 28307.60 | 1.45% |
| 2026-02-11 | 24.52 | 25.00 | 0.50 | 2.04% | 24.20 | 25.43 | 169605 | 42166.50 | 2.18% |
| 2026-02-10 | 26.55 | 24.50 | -2.72 | -9.99% | 24.50 | 26.70 | 200062 | 50210.80 | 2.57% |
| 2026-02-09 | 28.06 | 27.22 | -0.84 | -2.99% | 26.00 | 28.06 | 206946 | 55351.01 | 2.66% |
| 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% |
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。
