| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 9.800 | 9.840 | 0.080 | 0.82% | 9.770 | 9.980 | 46970 | 4633.805 | 3.30% |
| 2025-09-29 | 9.790 | 9.760 | -0.070 | -0.71% | 9.620 | 9.860 | 47641 | 4640.180 | 3.35% |
| 2025-09-26 | 9.910 | 9.830 | 0.000 | 0.00% | 9.750 | 10.040 | 55555 | 5499.049 | 3.91% |
| 2025-09-25 | 10.020 | 9.830 | -0.220 | -2.19% | 9.810 | 10.160 | 66706 | 6650.239 | 4.69% |
| 2025-09-24 | 10.000 | 10.050 | 0.060 | 0.60% | 9.970 | 10.220 | 54648 | 5499.132 | 3.84% |
| 2025-09-23 | 10.190 | 9.990 | -0.270 | -2.63% | 9.910 | 10.260 | 67351 | 6762.565 | 4.74% |
| 2025-09-22 | 10.580 | 10.260 | -0.270 | -2.56% | 10.240 | 10.630 | 76108 | 7886.381 | 5.35% |
| 2025-09-19 | 10.740 | 10.530 | -0.100 | -0.94% | 10.500 | 10.770 | 56980 | 6042.826 | 4.01% |
| 2025-09-18 | 10.900 | 10.630 | -0.220 | -2.03% | 10.610 | 10.980 | 85027 | 9148.937 | 5.98% |
| 2025-09-17 | 11.100 | 10.850 | -0.220 | -1.99% | 10.830 | 11.120 | 98488 | 10753.898 | 6.93% |
| 2025-09-16 | 11.060 | 11.070 | 0.090 | 0.82% | 10.910 | 11.100 | 81825 | 9007.521 | 5.75% |
| 2025-09-15 | 11.020 | 10.980 | -0.040 | -0.36% | 10.880 | 11.180 | 74099 | 8170.356 | 5.21% |
| 2025-09-12 | 11.100 | 11.020 | -0.120 | -1.08% | 10.980 | 11.180 | 82138 | 9081.444 | 5.78% |
| 2025-09-11 | 11.200 | 11.140 | -0.090 | -0.80% | 10.920 | 11.230 | 114320 | 12630.809 | 8.04% |
| 2025-09-10 | 11.250 | 11.230 | -0.100 | -0.88% | 11.030 | 11.350 | 110162 | 12312.316 | 7.75% |
| 2025-09-09 | 11.480 | 11.330 | -0.070 | -0.61% | 11.110 | 11.500 | 138071 | 15576.752 | 9.71% |
| 2025-09-08 | 11.050 | 11.400 | 0.210 | 1.88% | 11.040 | 11.570 | 184068 | 20886.889 | 12.94% |
| 2025-09-05 | 11.070 | 11.190 | -0.080 | -0.71% | 10.780 | 11.250 | 203158 | 22372.062 | 14.29% |
| 2025-09-04 | 10.530 | 11.270 | 0.740 | 7.03% | 10.430 | 11.490 | 293342 | 32540.686 | 20.63% |
| 2025-09-03 | 11.030 | 10.530 | -0.480 | -4.36% | 10.520 | 11.180 | 111386 | 12019.224 | 7.83% |
| 2025-09-02 | 10.970 | 11.010 | 0.090 | 0.82% | 10.800 | 11.170 | 130530 | 14346.706 | 9.18% |
| 2025-09-01 | 10.860 | 10.920 | -0.130 | -1.18% | 10.710 | 11.040 | 104978 | 11405.506 | 7.38% |
| 2025-08-29 | 10.950 | 11.050 | 0.160 | 1.47% | 10.930 | 11.480 | 182574 | 20486.701 | 12.84% |
| 2025-08-28 | 11.060 | 10.890 | -0.280 | -2.51% | 10.700 | 11.240 | 137220 | 15038.090 | 9.65% |
| 2025-08-27 | 11.100 | 11.170 | 0.020 | 0.18% | 10.940 | 11.360 | 172123 | 19174.314 | 12.10% |
| 2025-08-26 | 11.330 | 11.150 | -0.270 | -2.36% | 11.100 | 11.460 | 145435 | 16353.356 | 10.23% |
| 2025-08-25 | 11.010 | 11.420 | 0.370 | 3.35% | 10.830 | 11.550 | 203565 | 22854.098 | 14.32% |
| 2025-08-22 | 11.100 | 11.050 | -0.130 | -1.16% | 10.830 | 11.200 | 154343 | 16935.846 | 10.85% |
| 2025-08-21 | 11.420 | 11.180 | -0.470 | -4.03% | 11.110 | 11.650 | 204978 | 23214.506 | 14.42% |
| 2025-08-20 | 11.180 | 11.650 | 0.460 | 4.11% | 10.950 | 11.980 | 320276 | 36887.496 | 22.52% |
| 2025-08-19 | 11.100 | 11.190 | 0.300 | 2.75% | 11.090 | 11.660 | 258324 | 29215.754 | 18.17% |
| 2025-08-18 | 10.630 | 10.890 | 0.240 | 2.25% | 10.610 | 10.940 | 171429 | 18472.875 | 12.06% |
| 2025-08-15 | 10.550 | 10.650 | -0.080 | -0.75% | 10.500 | 10.760 | 114806 | 12208.352 | 8.07% |
| 2025-08-14 | 10.730 | 10.730 | 0.060 | 0.56% | 10.360 | 10.940 | 147274 | 15672.905 | 10.36% |
| 2025-08-13 | 10.830 | 10.670 | 0.060 | 0.57% | 10.610 | 10.950 | 95762 | 10277.467 | 6.73% |
| 2025-08-12 | 10.870 | 10.610 | -0.270 | -2.48% | 10.520 | 10.900 | 124594 | 13303.338 | 8.76% |
| 2025-08-11 | 10.870 | 10.880 | 0.020 | 0.18% | 10.800 | 10.960 | 109765 | 11932.868 | 7.72% |
| 2025-08-08 | 10.850 | 10.860 | -0.130 | -1.18% | 10.710 | 11.060 | 157022 | 17012.844 | 11.04% |
| 2025-08-07 | 10.700 | 10.990 | 0.140 | 1.29% | 10.690 | 11.340 | 221829 | 24489.059 | 15.60% |
| 2025-08-06 | 10.960 | 10.850 | 0.140 | 1.31% | 10.840 | 11.200 | 180807 | 19844.420 | 12.72% |
| 2025-08-05 | 10.720 | 10.710 | -0.060 | -0.56% | 10.590 | 10.830 | 121789 | 13030.581 | 8.56% |
| 2025-08-04 | 11.000 | 10.770 | -0.390 | -3.49% | 10.640 | 11.180 | 197479 | 21355.299 | 13.89% |
| 2025-08-01 | 11.220 | 11.160 | -0.570 | -4.86% | 11.150 | 11.980 | 247410 | 28378.240 | 17.40% |
| 2025-07-31 | 12.240 | 11.730 | -0.990 | -7.78% | 11.650 | 12.800 | 365508 | 44384.949 | 25.70% |
| 2025-07-30 | 11.190 | 12.720 | 1.080 | 9.28% | 11.040 | 13.200 | 483075 | 58021.812 | 33.97% |
| 2025-07-29 | 12.880 | 11.640 | 0.560 | 5.05% | 11.520 | 14.070 | 568430 | 71534.062 | 39.98% |
| 2025-07-28 | 10.550 | 11.080 | 0.540 | 5.12% | 10.420 | 11.150 | 229031 | 24885.691 | 16.11% |
| 2025-07-25 | 10.540 | 10.540 | -0.150 | -1.40% | 10.300 | 10.660 | 157121 | 16425.600 | 11.05% |
| 2025-07-24 | 10.060 | 10.690 | 0.560 | 5.53% | 10.050 | 10.880 | 250230 | 26477.539 | 17.60% |
| 2025-07-23 | 10.190 | 10.130 | -0.040 | -0.39% | 10.030 | 10.450 | 104779 | 10736.383 | 7.37% |
| 2025-07-22 | 9.940 | 10.170 | 0.200 | 2.01% | 9.870 | 10.170 | 110235 | 11064.745 | 7.75% |
| 2025-07-21 | 10.000 | 9.970 | 0.100 | 1.01% | 9.800 | 10.020 | 74920 | 7425.621 | 5.27% |
| 2025-07-18 | 9.960 | 9.870 | -0.300 | -2.95% | 9.800 | 10.080 | 121107 | 11972.111 | 8.52% |
| 2025-07-17 | 9.900 | 10.170 | 0.420 | 4.31% | 9.900 | 10.530 | 183093 | 18771.141 | 12.88% |
| 2025-07-16 | 9.630 | 9.750 | 0.120 | 1.25% | 9.620 | 9.810 | 64227 | 6235.019 | 4.52% |
| 2025-07-15 | 10.000 | 9.630 | -0.330 | -3.31% | 9.440 | 10.000 | 100675 | 9743.914 | 7.08% |
| 2025-07-14 | 10.060 | 9.960 | -0.160 | -1.58% | 9.950 | 10.150 | 67902 | 6801.307 | 4.78% |
| 2025-07-11 | 9.980 | 10.120 | 0.140 | 1.40% | 9.950 | 10.160 | 81150 | 8147.886 | 5.71% |
| 2025-07-10 | 10.170 | 9.980 | -0.140 | -1.38% | 9.900 | 10.200 | 109665 | 10973.380 | 7.71% |
| 2025-07-09 | 10.430 | 10.120 | -0.250 | -2.41% | 9.950 | 10.570 | 137702 | 14178.389 | 9.68% |
| 2025-07-08 | 10.170 | 10.370 | 0.090 | 0.88% | 10.170 | 10.470 | 130446 | 13413.615 | 9.17% |
| 2025-07-07 | 10.050 | 10.280 | -1.500 | -12.73% | 10.050 | 10.850 | 291863 | 30380.953 | 20.53% |
| 2025-07-04 | 12.010 | 11.780 | -0.460 | -3.76% | 11.670 | 12.430 | 236767 | 28213.900 | 16.65% |
| 2025-07-03 | 11.930 | 12.240 | 0.190 | 1.58% | 11.750 | 12.330 | 254047 | 30596.186 | 17.87% |
| 2025-07-02 | 11.650 | 12.050 | 0.250 | 2.12% | 11.580 | 12.450 | 315647 | 38043.422 | 22.20% |
| 2025-07-01 | 11.500 | 11.800 | 0.210 | 1.81% | 11.250 | 11.800 | 202949 | 23363.713 | 14.27% |
| 2025-06-30 | 11.610 | 11.590 | -0.450 | -3.74% | 11.350 | 11.740 | 217839 | 25195.299 | 15.32% |
| 2025-06-27 | 11.800 | 12.040 | 0.320 | 2.73% | 11.550 | 12.360 | 338638 | 40562.090 | 23.81% |
| 2025-06-26 | 11.300 | 11.720 | 0.390 | 3.44% | 11.100 | 12.120 | 317322 | 37067.109 | 22.32% |
| 2025-06-25 | 11.470 | 11.330 | 0.220 | 1.98% | 11.100 | 11.860 | 197132 | 22422.205 | 13.86% |
| 2025-06-24 | 10.900 | 11.110 | 0.210 | 1.93% | 10.880 | 11.190 | 125286 | 13870.320 | 8.81% |
| 2025-06-23 | 10.600 | 10.900 | 0.200 | 1.87% | 10.520 | 10.900 | 85895 | 9220.154 | 6.04% |
| 2025-06-20 | 10.830 | 10.700 | -0.090 | -0.83% | 10.540 | 10.920 | 77558 | 8314.303 | 5.45% |
| 2025-06-19 | 10.920 | 10.790 | -0.270 | -2.44% | 10.610 | 11.130 | 127661 | 13839.025 | 8.98% |
| 2025-06-18 | 11.190 | 11.060 | -0.580 | -4.98% | 10.740 | 11.350 | 211820 | 23424.518 | 14.90% |
| 2025-06-17 | 11.300 | 11.640 | 0.650 | 5.91% | 11.200 | 12.380 | 352139 | 40967.176 | 24.76% |
| 2025-06-16 | 10.640 | 10.990 | 0.390 | 3.68% | 10.510 | 11.160 | 135972 | 14870.834 | 9.56% |
| 2025-06-13 | 11.120 | 10.600 | -0.610 | -5.44% | 10.580 | 11.250 | 157695 | 17103.887 | 11.09% |
| 2025-06-12 | 11.390 | 11.210 | -0.230 | -2.01% | 11.070 | 11.440 | 152402 | 17043.773 | 13.92% |
| 2025-06-11 | 11.280 | 11.440 | -0.170 | -1.46% | 11.050 | 11.580 | 192735 | 21834.873 | 17.60% |
骑士乳业(832786)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。
