| 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 | 61.97 | 62.86 | 1.76 | 2.88% | 61.00 | 63.20 | 17199 | 10737.15 | 1.52% | 0.00 |
| 2026-03-24 | 60.13 | 61.10 | 4.00 | 7.01% | 59.06 | 61.75 | 25707 | 15536.54 | 2.27% | 0.00 |
| 2026-03-23 | 61.00 | 57.10 | -4.34 | -7.06% | 56.30 | 61.34 | 26341 | 15380.56 | 2.33% | 0.00 |
| 2026-03-20 | 63.53 | 61.44 | -0.54 | -0.87% | 60.75 | 63.99 | 21883 | 13649.43 | 1.94% | 0.00 |
| 2026-03-19 | 68.00 | 61.98 | -7.24 | -10.46% | 60.28 | 68.99 | 34690 | 22405.91 | 3.07% | 0.00 |
| 2026-03-18 | 67.22 | 69.22 | 2.04 | 3.04% | 67.11 | 69.37 | 10037 | 6847.00 | 0.89% | 0.00 |
| 2026-03-17 | 68.06 | 67.18 | -0.82 | -1.21% | 66.90 | 69.08 | 13548 | 9171.66 | 1.20% | 0.00 |
| 2026-03-16 | 69.00 | 68.00 | -1.27 | -1.83% | 66.65 | 69.20 | 16328 | 11011.35 | 1.44% | 0.00 |
| 2026-03-13 | 70.78 | 69.27 | -1.88 | -2.64% | 69.16 | 71.63 | 14081 | 9849.21 | 1.25% | 0.00 |
| 2026-03-12 | 72.80 | 71.15 | -2.05 | -2.80% | 70.40 | 74.84 | 20324 | 14693.27 | 1.80% | 0.00 |
| 2026-03-11 | 75.00 | 73.20 | -1.68 | -2.24% | 73.20 | 77.75 | 32018 | 24210.67 | 2.83% | 0.00 |
| 2026-03-10 | 74.50 | 74.88 | 0.86 | 1.16% | 74.00 | 76.58 | 18892 | 14241.15 | 1.67% | 0.00 |
| 2026-03-09 | 71.09 | 74.02 | 0.64 | 0.87% | 69.00 | 74.58 | 26331 | 18796.82 | 2.33% | 0.00 |
| 2026-03-06 | 75.22 | 73.38 | -0.61 | -0.82% | 72.00 | 75.22 | 11986 | 8807.53 | 1.06% | 0.00 |
| 2026-03-05 | 74.00 | 73.99 | 0.99 | 1.36% | 73.40 | 76.88 | 25886 | 19534.70 | 2.29% | 0.00 |
| 2026-03-04 | 71.50 | 73.00 | 1.10 | 1.53% | 71.50 | 73.80 | 12374 | 8962.30 | 1.09% | 0.00 |
| 2026-03-03 | 76.98 | 71.90 | -5.20 | -6.74% | 71.80 | 77.43 | 25746 | 19031.02 | 2.28% | 0.00 |
| 2026-03-02 | 75.18 | 77.10 | -0.59 | -0.76% | 75.18 | 78.05 | 23792 | 18255.72 | 2.10% | 0.00 |
| 2026-02-27 | 76.50 | 77.69 | 1.34 | 1.76% | 75.91 | 80.50 | 33752 | 26321.73 | 2.99% | 0.00 |
| 2026-02-26 | 74.14 | 76.35 | 2.02 | 2.72% | 73.50 | 76.74 | 29204 | 22009.14 | 2.58% | 0.00 |
| 2026-02-25 | 72.21 | 74.33 | 1.82 | 2.51% | 71.00 | 74.47 | 23950 | 17442.22 | 2.12% | 0.00 |
| 2026-02-24 | 73.00 | 72.51 | 0.55 | 0.76% | 68.65 | 73.00 | 25343 | 17945.15 | 2.24% | 0.00 |
| 2026-02-13 | 74.25 | 71.96 | -1.07 | -1.47% | 71.55 | 74.89 | 30740 | 22334.57 | 2.72% | 0.00 |
| 2026-02-12 | 66.85 | 73.03 | 6.73 | 10.15% | 66.50 | 74.02 | 43612 | 30715.29 | 3.86% | 0.00 |
| 2026-02-11 | 66.95 | 66.30 | -0.65 | -0.97% | 66.20 | 68.27 | 12842 | 8593.73 | 1.14% | 0.00 |
| 2026-02-10 | 67.76 | 66.95 | -0.93 | -1.37% | 66.80 | 69.24 | 16911 | 11414.46 | 1.50% | 0.00 |
| 2026-02-09 | 68.23 | 67.88 | 1.02 | 1.53% | 66.30 | 68.99 | 14105 | 9607.66 | 1.25% | 0.00 |
| 2026-02-06 | 66.82 | 66.86 | -0.78 | -1.15% | 66.00 | 69.17 | 22529 | 15220.36 | 1.99% | 0.00 |
| 2026-02-05 | 66.10 | 67.64 | 1.12 | 1.68% | 65.96 | 68.28 | 18202 | 12268.93 | 1.61% | 0.00 |
| 2026-02-04 | 69.87 | 66.52 | -3.66 | -5.22% | 65.90 | 70.00 | 28323 | 19127.16 | 2.51% | 0.00 |
| 2026-02-03 | 67.42 | 70.18 | 2.76 | 4.09% | 67.42 | 70.70 | 19871 | 13800.46 | 1.76% | 0.00 |
| 2026-02-02 | 69.00 | 67.42 | -2.40 | -3.44% | 67.30 | 70.90 | 21608 | 14812.99 | 1.91% | 0.00 |
| 2026-01-30 | 71.00 | 69.82 | -1.50 | -2.10% | 69.38 | 71.88 | 21173 | 14872.08 | 1.87% | 0.00 |
| 2026-01-29 | 74.00 | 71.32 | -4.38 | -5.79% | 70.68 | 74.99 | 35568 | 25912.09 | 3.15% | 0.00 |
| 2026-01-28 | 74.06 | 75.70 | 3.06 | 4.21% | 71.98 | 76.33 | 46113 | 34375.91 | 4.08% | 0.00 |
| 2026-01-27 | 70.30 | 72.64 | 2.46 | 3.51% | 68.06 | 73.30 | 27531 | 19512.50 | 2.44% | 0.00 |
| 2026-01-26 | 72.50 | 70.18 | -2.27 | -3.13% | 69.06 | 74.42 | 29549 | 20887.73 | 2.61% | 0.00 |
| 2026-01-23 | 71.49 | 72.45 | 1.43 | 2.01% | 71.32 | 73.92 | 28935 | 21018.44 | 2.56% | 0.00 |
| 2026-01-22 | 71.00 | 71.02 | -0.92 | -1.28% | 70.69 | 73.02 | 25282 | 18097.90 | 2.24% | 0.00 |
| 2026-01-21 | 74.00 | 71.94 | -2.69 | -3.60% | 71.28 | 74.78 | 52425 | 38330.84 | 4.64% | 2.00 |
| 2026-01-20 | 85.50 | 74.63 | -9.82 | -11.63% | 74.50 | 85.80 | 86234 | 68190.23 | 7.63% | 0.00 |
| 2026-01-19 | 87.00 | 84.45 | -2.00 | -2.31% | 83.50 | 88.41 | 44517 | 38083.27 | 3.94% | 0.00 |
| 2026-01-16 | 87.00 | 86.45 | -0.20 | -0.23% | 84.52 | 93.38 | 66416 | 58900.70 | 5.87% | 0.00 |
| 2026-01-15 | 83.23 | 86.65 | 1.50 | 1.76% | 81.85 | 88.45 | 47928 | 40960.14 | 4.24% | 0.00 |
| 2026-01-14 | 83.97 | 85.15 | 1.15 | 1.37% | 79.01 | 86.80 | 66562 | 55378.74 | 5.89% | 0.00 |
| 2026-01-13 | 80.80 | 84.00 | 1.50 | 1.82% | 80.40 | 88.30 | 57038 | 48572.36 | 5.05% | 0.00 |
| 2026-01-12 | 80.94 | 82.50 | 1.33 | 1.64% | 79.33 | 83.00 | 63999 | 52117.10 | 5.66% | 0.00 |
| 2026-01-09 | 76.00 | 81.17 | 3.98 | 5.16% | 73.70 | 81.82 | 79448 | 61702.25 | 7.03% | 0.00 |
| 2026-01-08 | 71.56 | 77.19 | 4.91 | 6.79% | 71.00 | 79.39 | 71905 | 54754.32 | 6.36% | 0.00 |
| 2026-01-07 | 69.44 | 72.28 | 1.60 | 2.26% | 69.44 | 74.50 | 55977 | 40740.12 | 4.95% | 0.00 |
| 2026-01-06 | 70.65 | 70.68 | 0.18 | 0.26% | 69.09 | 72.30 | 58367 | 41230.60 | 5.16% | 0.00 |
| 2026-01-05 | 65.23 | 70.50 | 5.49 | 8.44% | 65.23 | 72.20 | 70292 | 48707.16 | 6.22% | 0.00 |
| 2025-12-31 | 63.70 | 65.01 | 1.15 | 1.80% | 62.40 | 67.00 | 53800 | 34703.21 | 4.76% | 0.00 |
| 2025-12-30 | 65.00 | 63.86 | -0.52 | -0.81% | 63.01 | 66.21 | 38216 | 24668.30 | 3.38% | 0.00 |
| 2025-12-29 | 65.30 | 64.38 | -1.44 | -2.19% | 64.02 | 67.49 | 38017 | 24739.54 | 3.36% | 0.00 |
| 2025-12-26 | 65.48 | 65.82 | 0.34 | 0.52% | 64.60 | 66.97 | 31741 | 20914.36 | 2.81% | 0.00 |
| 2025-12-25 | 65.62 | 65.48 | -0.12 | -0.18% | 65.03 | 67.00 | 41180 | 27123.87 | 3.64% | 0.00 |
| 2025-12-24 | 64.77 | 65.60 | 0.24 | 0.37% | 64.42 | 66.20 | 32500 | 21189.46 | 2.87% | 0.00 |
| 2025-12-23 | 65.87 | 65.36 | -0.54 | -0.82% | 64.65 | 68.87 | 52150 | 34605.18 | 4.61% | 5.00 |
| 2025-12-22 | 64.20 | 65.90 | 2.04 | 3.19% | 64.20 | 67.66 | 43762 | 29005.19 | 3.87% | 0.00 |
| 2025-12-19 | 67.97 | 63.86 | -3.94 | -5.81% | 63.81 | 67.97 | 50208 | 33000.33 | 4.44% | 0.00 |
| 2025-12-18 | 67.00 | 67.80 | -0.20 | -0.29% | 65.81 | 69.15 | 49632 | 33517.01 | 4.39% | 0.00 |
| 2025-12-17 | 66.00 | 68.00 | 1.58 | 2.38% | 64.68 | 68.60 | 54030 | 35925.59 | 4.78% | 0.00 |
| 2025-12-16 | 70.00 | 66.42 | -3.23 | -4.64% | 66.00 | 72.60 | 66411 | 45410.20 | 5.87% | 0.00 |
| 2025-12-15 | 75.65 | 69.65 | -5.25 | -7.01% | 69.65 | 79.00 | 85837 | 63149.03 | 7.59% | 0.00 |
| 2025-12-12 | 70.98 | 74.90 | 5.70 | 8.24% | 70.24 | 80.19 | 113515 | 85409.05 | 10.04% | 2.00 |
| 2025-12-11 | 70.60 | 69.20 | -1.40 | -1.98% | 67.68 | 71.51 | 64518 | 44803.54 | 5.71% | 2.00 |
| 2025-12-10 | 72.64 | 70.60 | -2.40 | -3.29% | 70.50 | 76.93 | 100728 | 74266.92 | 8.91% | 22.00 |
| 2025-12-09 | 72.20 | 73.00 | -1.42 | -1.91% | 69.30 | 73.78 | 85096 | 61110.48 | 7.53% | 0.00 |
| 2025-12-08 | 70.88 | 74.42 | 4.32 | 6.16% | 68.48 | 74.88 | 80763 | 58284.02 | 7.14% | 18.77 |
| 2025-12-05 | 69.00 | 70.10 | 1.29 | 1.87% | 66.01 | 70.33 | 81159 | 55603.05 | 7.18% | 16.79 |
| 2025-12-04 | 74.73 | 68.81 | -5.19 | -7.01% | 64.00 | 75.75 | 124508 | 85077.58 | 11.01% | 24.00 |
| 2025-12-03 | 73.27 | 74.00 | 0.99 | 1.36% | 73.27 | 78.00 | 98985 | 75006.35 | 8.76% | 2.00 |
| 2025-12-02 | 80.00 | 73.01 | -7.77 | -9.62% | 72.90 | 80.70 | 113061 | 84944.16 | 10.00% | 59.00 |
| 2025-12-01 | 82.00 | 80.78 | -1.05 | -1.28% | 78.03 | 84.60 | 112309 | 90554.95 | 9.93% | 0.00 |
| 2025-11-28 | 81.93 | 81.83 | -0.10 | -0.12% | 76.88 | 84.56 | 134865 | 107962.24 | 11.93% | 111.81 |
| 2025-11-27 | 85.00 | 81.93 | -2.05 | -2.44% | 80.19 | 90.00 | 156325 | 133106.81 | 13.83% | 8.00 |
| 2025-11-26 | 77.00 | 83.98 | 13.40 | 18.99% | 73.28 | 84.37 | 201636 | 157791.44 | 17.84% | 0.00 |
| 2025-11-25 | 70.58 | 70.58 | 11.76 | 19.99% | 70.00 | 70.58 | 98300 | 69369.44 | 8.69% | 0.00 |
| 2025-11-24 | 58.82 | 58.82 | 9.80 | 19.99% | 58.82 | 58.82 | 15013 | 8830.67 | 1.33% | 0.00 |
品高股份(688227)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。
