| 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 | 13.060 | 12.720 | -0.300 | -2.30% | 12.700 | 13.160 | 45470 | 5858.492 | 7.56% |
| 2025-09-29 | 13.290 | 13.020 | -0.330 | -2.47% | 12.930 | 13.500 | 52982 | 6902.616 | 8.80% |
| 2025-09-26 | 13.150 | 13.350 | 0.330 | 2.53% | 12.830 | 13.460 | 58494 | 7742.450 | 9.72% |
| 2025-09-25 | 13.160 | 13.020 | -0.120 | -0.91% | 12.990 | 13.520 | 39586 | 5242.101 | 6.58% |
| 2025-09-24 | 13.010 | 13.140 | 0.200 | 1.55% | 12.920 | 13.320 | 39503 | 5190.382 | 6.56% |
| 2025-09-23 | 13.450 | 12.940 | -0.500 | -3.72% | 12.800 | 13.560 | 55610 | 7275.296 | 9.24% |
| 2025-09-22 | 13.850 | 13.440 | -0.230 | -1.68% | 13.360 | 13.910 | 52987 | 7218.535 | 8.80% |
| 2025-09-19 | 14.330 | 13.670 | -0.650 | -4.54% | 13.570 | 14.420 | 91204 | 12698.930 | 15.15% |
| 2025-09-18 | 14.080 | 14.320 | 0.190 | 1.34% | 13.860 | 14.600 | 129097 | 18363.045 | 21.45% |
| 2025-09-17 | 14.250 | 14.130 | -0.220 | -1.53% | 13.930 | 14.460 | 118092 | 16649.814 | 19.62% |
| 2025-09-16 | 14.560 | 14.350 | -0.680 | -4.52% | 14.170 | 15.070 | 155546 | 22539.924 | 25.85% |
| 2025-09-15 | 15.380 | 15.030 | 0.440 | 3.02% | 14.850 | 17.500 | 230296 | 36467.793 | 38.27% |
| 2025-09-12 | 14.700 | 14.590 | -0.190 | -1.29% | 14.440 | 15.150 | 107670 | 15865.764 | 17.89% |
| 2025-09-11 | 14.900 | 14.780 | -0.500 | -3.27% | 14.500 | 15.860 | 132622 | 19781.492 | 22.04% |
| 2025-09-10 | 14.430 | 15.280 | 0.890 | 6.18% | 14.050 | 15.280 | 158266 | 23386.713 | 26.30% |
| 2025-09-09 | 14.330 | 14.390 | -0.110 | -0.76% | 14.100 | 14.880 | 98815 | 14362.825 | 16.42% |
| 2025-09-08 | 14.780 | 14.500 | -0.560 | -3.72% | 14.500 | 15.250 | 114808 | 16963.900 | 19.08% |
| 2025-09-05 | 14.750 | 15.060 | -0.300 | -1.95% | 14.160 | 15.150 | 203654 | 29683.475 | 33.84% |
| 2025-09-04 | 13.100 | 15.360 | 2.160 | 16.36% | 13.060 | 15.930 | 261356 | 38498.227 | 43.43% |
| 2025-09-03 | 13.990 | 13.200 | -1.030 | -7.24% | 13.170 | 14.410 | 100035 | 13743.068 | 16.62% |
| 2025-09-02 | 13.670 | 14.230 | 0.560 | 4.10% | 13.350 | 14.750 | 157278 | 22303.096 | 26.13% |
| 2025-09-01 | 13.040 | 13.670 | 0.460 | 3.48% | 12.850 | 13.680 | 98651 | 13161.156 | 16.39% |
| 2025-08-29 | 13.010 | 13.210 | 0.260 | 2.01% | 12.950 | 13.600 | 80939 | 10777.453 | 13.45% |
| 2025-08-28 | 12.880 | 12.950 | 0.070 | 0.54% | 12.620 | 13.140 | 49308 | 6345.811 | 8.19% |
| 2025-08-27 | 13.260 | 12.880 | -0.460 | -3.45% | 12.880 | 13.360 | 68842 | 9006.780 | 11.44% |
| 2025-08-26 | 13.160 | 13.340 | 0.050 | 0.38% | 13.060 | 13.640 | 81007 | 10751.243 | 13.46% |
| 2025-08-25 | 12.790 | 13.290 | 0.620 | 4.89% | 12.570 | 13.460 | 117704 | 15450.955 | 19.56% |
| 2025-08-22 | 12.880 | 12.670 | -0.190 | -1.48% | 12.570 | 12.920 | 45287 | 5743.020 | 7.52% |
| 2025-08-21 | 13.150 | 12.860 | -0.430 | -3.24% | 12.700 | 13.270 | 65144 | 8452.258 | 10.82% |
| 2025-08-20 | 12.720 | 13.290 | 0.540 | 4.24% | 12.600 | 13.600 | 126237 | 16656.791 | 20.98% |
| 2025-08-19 | 12.620 | 12.750 | 0.250 | 2.00% | 12.550 | 13.050 | 74358 | 9542.175 | 12.36% |
| 2025-08-18 | 12.180 | 12.500 | 0.350 | 2.88% | 12.160 | 12.580 | 44591 | 5546.045 | 7.41% |
| 2025-08-15 | 12.050 | 12.150 | 0.140 | 1.17% | 12.000 | 12.250 | 18571 | 2259.564 | 3.09% |
| 2025-08-14 | 12.600 | 12.010 | -0.410 | -3.30% | 12.000 | 12.620 | 31415 | 3850.904 | 5.22% |
| 2025-08-13 | 12.480 | 12.420 | 0.070 | 0.57% | 12.330 | 12.630 | 25352 | 3158.264 | 4.21% |
| 2025-08-12 | 12.520 | 12.350 | -0.080 | -0.64% | 12.260 | 12.520 | 18271 | 2260.364 | 3.04% |
| 2025-08-11 | 12.410 | 12.430 | 0.050 | 0.40% | 12.310 | 12.470 | 16638 | 2064.041 | 2.76% |
| 2025-08-08 | 12.430 | 12.380 | -0.060 | -0.48% | 12.230 | 12.450 | 20827 | 2565.921 | 3.46% |
| 2025-08-07 | 12.420 | 12.440 | 0.020 | 0.16% | 12.350 | 12.630 | 27230 | 3406.508 | 4.52% |
| 2025-08-06 | 12.410 | 12.420 | 0.010 | 0.08% | 12.250 | 12.480 | 20233 | 2504.406 | 3.36% |
| 2025-08-05 | 12.380 | 12.410 | 0.100 | 0.81% | 12.300 | 12.440 | 20115 | 2487.348 | 3.34% |
| 2025-08-04 | 12.460 | 12.310 | -0.060 | -0.49% | 12.150 | 12.460 | 22904 | 2802.291 | 3.81% |
| 2025-08-01 | 12.680 | 12.370 | -0.170 | -1.36% | 12.340 | 12.700 | 30184 | 3766.708 | 5.02% |
| 2025-07-31 | 12.820 | 12.540 | -0.520 | -3.98% | 12.520 | 12.900 | 62405 | 7925.114 | 10.37% |
| 2025-07-30 | 12.700 | 13.060 | 0.350 | 2.75% | 12.560 | 13.250 | 93144 | 12104.840 | 15.48% |
| 2025-07-29 | 12.780 | 12.710 | 0.030 | 0.24% | 12.620 | 13.080 | 34121 | 4372.740 | 5.67% |
| 2025-07-28 | 12.740 | 12.680 | 0.030 | 0.24% | 12.560 | 12.810 | 20972 | 2658.466 | 3.48% |
| 2025-07-25 | 13.000 | 12.650 | -0.290 | -2.24% | 12.600 | 13.020 | 39062 | 4991.132 | 6.49% |
| 2025-07-24 | 12.700 | 12.940 | 0.180 | 1.41% | 12.670 | 12.950 | 38113 | 4893.401 | 6.33% |
| 2025-07-23 | 12.820 | 12.760 | 0.020 | 0.16% | 12.720 | 13.000 | 55569 | 7144.164 | 9.23% |
| 2025-07-22 | 12.780 | 12.740 | 0.100 | 0.79% | 12.600 | 12.790 | 32757 | 4158.734 | 5.44% |
| 2025-07-21 | 12.500 | 12.640 | 0.130 | 1.04% | 12.460 | 12.650 | 24383 | 3066.698 | 4.05% |
| 2025-07-18 | 12.600 | 12.510 | -0.150 | -1.18% | 12.460 | 12.750 | 30659 | 3847.128 | 5.09% |
| 2025-07-17 | 12.590 | 12.660 | 0.140 | 1.12% | 12.580 | 12.840 | 42757 | 5439.487 | 7.10% |
| 2025-07-16 | 12.720 | 12.520 | 0.020 | 0.16% | 12.480 | 12.740 | 22440 | 2819.215 | 3.73% |
| 2025-07-15 | 12.710 | 12.500 | -0.160 | -1.26% | 12.340 | 12.720 | 18860 | 2354.195 | 3.13% |
| 2025-07-14 | 12.660 | 12.660 | 0.000 | 0.00% | 12.520 | 12.740 | 21685 | 2743.715 | 3.60% |
| 2025-07-11 | 12.690 | 12.660 | -0.020 | -0.16% | 12.580 | 12.920 | 32481 | 4125.640 | 5.40% |
| 2025-07-10 | 12.610 | 12.680 | 0.170 | 1.36% | 12.380 | 12.740 | 38191 | 4798.223 | 6.35% |
| 2025-07-09 | 12.760 | 12.510 | -0.210 | -1.65% | 12.510 | 12.860 | 35861 | 4548.163 | 5.96% |
| 2025-07-08 | 12.590 | 12.720 | 0.040 | 0.32% | 12.590 | 12.900 | 29169 | 3693.302 | 4.85% |
| 2025-07-07 | 12.520 | 12.680 | 0.090 | 0.71% | 12.520 | 12.790 | 26758 | 3381.073 | 4.45% |
| 2025-07-04 | 13.000 | 12.590 | -0.470 | -3.60% | 12.570 | 13.090 | 57634 | 7331.360 | 9.58% |
| 2025-07-03 | 13.320 | 13.060 | -0.530 | -3.90% | 12.910 | 13.410 | 117023 | 15283.269 | 19.44% |
| 2025-07-02 | 12.900 | 13.590 | 0.980 | 7.77% | 12.810 | 14.060 | 178634 | 24189.639 | 29.68% |
| 2025-07-01 | 12.700 | 12.610 | -0.040 | -0.32% | 12.560 | 12.790 | 18416 | 2334.216 | 3.06% |
| 2025-06-30 | 12.720 | 12.750 | 0.040 | 0.31% | 12.550 | 12.830 | 28006 | 3549.356 | 4.65% |
| 2025-06-27 | 12.900 | 12.710 | -0.180 | -1.40% | 12.700 | 12.980 | 31633 | 4053.168 | 5.26% |
| 2025-06-26 | 12.720 | 12.890 | 0.130 | 1.02% | 12.650 | 13.090 | 52072 | 6697.596 | 8.65% |
| 2025-06-25 | 12.760 | 12.760 | 0.270 | 2.16% | 12.500 | 12.960 | 49879 | 6373.136 | 8.29% |
| 2025-06-24 | 12.200 | 12.490 | 0.350 | 2.88% | 12.160 | 12.540 | 32584 | 4049.099 | 5.41% |
| 2025-06-23 | 11.890 | 12.140 | 0.160 | 1.34% | 11.810 | 12.140 | 23068 | 2762.905 | 3.83% |
| 2025-06-20 | 12.150 | 11.980 | -0.120 | -0.99% | 11.940 | 12.280 | 22106 | 2665.440 | 3.67% |
| 2025-06-19 | 12.650 | 12.100 | -0.520 | -4.12% | 12.050 | 12.780 | 38826 | 4768.415 | 6.23% |
| 2025-06-18 | 12.770 | 12.620 | -0.230 | -1.79% | 12.510 | 12.910 | 24615 | 3109.351 | 3.95% |
| 2025-06-17 | 12.800 | 12.850 | 0.040 | 0.31% | 12.750 | 13.080 | 30530 | 3936.684 | 4.90% |
| 2025-06-16 | 12.530 | 12.810 | 0.180 | 1.43% | 12.470 | 12.840 | 22446 | 2852.430 | 3.60% |
| 2025-06-13 | 13.200 | 12.630 | -0.620 | -4.68% | 12.630 | 13.270 | 55906 | 7199.099 | 8.96% |
| 2025-06-12 | 13.380 | 13.250 | -0.230 | -1.71% | 13.200 | 13.480 | 38872 | 5155.939 | 6.23% |
| 2025-06-11 | 13.430 | 13.480 | 0.000 | 0.00% | 13.210 | 13.560 | 43877 | 5883.964 | 7.04% |
盖世食品(836826)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。
