| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.15 | 7.10 | -0.02 | -0.28% | 7.04 | 7.18 | 139290 | 9882.99 | 3.35% |
| 2026-02-02 | 7.28 | 7.12 | -0.27 | -3.65% | 7.10 | 7.31 | 214105 | 15415.31 | 5.14% |
| 2026-01-30 | 7.25 | 7.39 | 0.14 | 1.93% | 7.16 | 7.58 | 327328 | 24304.30 | 7.86% |
| 2026-01-29 | 7.12 | 7.25 | 0.12 | 1.68% | 7.10 | 7.30 | 191518 | 13835.60 | 4.60% |
| 2026-01-28 | 7.00 | 7.13 | 0.13 | 1.86% | 6.97 | 7.17 | 143049 | 10139.46 | 3.44% |
| 2026-01-27 | 7.13 | 7.00 | -0.14 | -1.96% | 6.92 | 7.17 | 124342 | 8708.53 | 2.99% |
| 2026-01-26 | 7.12 | 7.14 | 0.04 | 0.56% | 7.02 | 7.15 | 106999 | 7590.78 | 2.57% |
| 2026-01-23 | 7.15 | 7.10 | -0.02 | -0.28% | 7.06 | 7.16 | 90067 | 6396.73 | 2.16% |
| 2026-01-22 | 7.04 | 7.12 | 0.08 | 1.14% | 7.01 | 7.12 | 102205 | 7245.80 | 2.46% |
| 2026-01-21 | 6.96 | 7.04 | 0.04 | 0.57% | 6.94 | 7.04 | 92673 | 6488.65 | 2.23% |
| 2026-01-20 | 6.95 | 7.00 | 0.03 | 0.43% | 6.93 | 7.01 | 80555 | 5622.44 | 1.94% |
| 2026-01-19 | 6.84 | 6.97 | 0.13 | 1.90% | 6.81 | 6.98 | 97000 | 6708.10 | 2.33% |
| 2026-01-16 | 6.91 | 6.84 | -0.05 | -0.73% | 6.80 | 6.93 | 84827 | 5814.70 | 2.04% |
| 2026-01-15 | 6.88 | 6.89 | -0.03 | -0.43% | 6.88 | 6.95 | 70065 | 4837.55 | 1.68% |
| 2026-01-14 | 6.94 | 6.92 | -0.01 | -0.14% | 6.86 | 7.01 | 125793 | 8731.87 | 3.02% |
| 2026-01-13 | 7.03 | 6.93 | -0.10 | -1.42% | 6.91 | 7.04 | 111020 | 7752.83 | 2.67% |
| 2026-01-12 | 6.96 | 7.03 | 0.07 | 1.01% | 6.94 | 7.03 | 112885 | 7879.17 | 2.71% |
| 2026-01-09 | 6.92 | 6.96 | 0.03 | 0.43% | 6.89 | 6.98 | 90501 | 6286.14 | 2.17% |
| 2026-01-08 | 6.88 | 6.93 | 0.02 | 0.29% | 6.87 | 6.96 | 70562 | 4876.88 | 1.70% |
| 2026-01-07 | 6.95 | 6.91 | -0.04 | -0.58% | 6.87 | 7.00 | 84069 | 5823.00 | 2.02% |
| 2026-01-06 | 6.91 | 6.95 | 0.04 | 0.58% | 6.88 | 7.01 | 87260 | 6063.88 | 2.10% |
| 2026-01-05 | 6.95 | 6.91 | -0.04 | -0.58% | 6.85 | 6.96 | 92774 | 6392.78 | 2.23% |
| 2025-12-31 | 6.96 | 6.95 | 0.00 | 0.00% | 6.84 | 6.98 | 82026 | 5665.96 | 1.97% |
| 2025-12-30 | 7.09 | 6.95 | -0.15 | -2.11% | 6.93 | 7.10 | 106671 | 7459.05 | 2.56% |
| 2025-12-29 | 7.12 | 7.10 | -0.01 | -0.14% | 7.04 | 7.14 | 81888 | 5804.08 | 1.97% |
| 2025-12-26 | 7.06 | 7.11 | 0.05 | 0.71% | 7.04 | 7.15 | 77879 | 5534.48 | 1.87% |
| 2025-12-25 | 7.07 | 7.06 | -0.01 | -0.14% | 7.04 | 7.12 | 54036 | 3818.95 | 1.30% |
| 2025-12-24 | 7.04 | 7.07 | 0.03 | 0.43% | 6.98 | 7.08 | 66538 | 4679.75 | 1.60% |
| 2025-12-23 | 7.17 | 7.04 | -0.10 | -1.40% | 7.01 | 7.17 | 76301 | 5393.34 | 1.83% |
| 2025-12-22 | 7.06 | 7.14 | 0.07 | 0.99% | 7.04 | 7.18 | 107001 | 7625.59 | 2.57% |
| 2025-12-19 | 6.89 | 7.07 | 0.18 | 2.61% | 6.86 | 7.09 | 112664 | 7908.26 | 2.71% |
| 2025-12-18 | 6.80 | 6.89 | 0.06 | 0.88% | 6.78 | 6.93 | 70962 | 4883.98 | 1.70% |
| 2025-12-17 | 6.92 | 6.83 | -0.15 | -2.15% | 6.72 | 6.97 | 125213 | 8513.71 | 3.01% |
| 2025-12-16 | 6.90 | 6.98 | 0.04 | 0.58% | 6.90 | 7.08 | 134974 | 9440.26 | 3.24% |
| 2025-12-15 | 6.82 | 6.94 | 0.09 | 1.31% | 6.81 | 6.96 | 81497 | 5631.24 | 1.96% |
| 2025-12-12 | 6.97 | 6.85 | -0.15 | -2.14% | 6.83 | 7.03 | 140519 | 9701.70 | 3.38% |
| 2025-12-11 | 7.25 | 7.00 | -0.23 | -3.18% | 6.99 | 7.27 | 185891 | 13130.73 | 4.47% |
| 2025-12-10 | 7.11 | 7.23 | 0.10 | 1.40% | 7.09 | 7.28 | 182436 | 13130.70 | 4.38% |
| 2025-12-09 | 7.18 | 7.13 | -0.06 | -0.83% | 7.02 | 7.22 | 120631 | 8597.68 | 2.90% |
| 2025-12-08 | 7.13 | 7.19 | 0.03 | 0.42% | 7.11 | 7.20 | 110802 | 7931.95 | 2.66% |
| 2025-12-05 | 7.06 | 7.16 | 0.13 | 1.85% | 6.98 | 7.19 | 124783 | 8866.13 | 3.00% |
| 2025-12-04 | 7.19 | 7.03 | -0.20 | -2.77% | 7.00 | 7.22 | 156340 | 11057.46 | 3.76% |
| 2025-12-03 | 7.32 | 7.23 | -0.09 | -1.23% | 7.18 | 7.33 | 142914 | 10336.48 | 3.43% |
| 2025-12-02 | 7.12 | 7.32 | 0.16 | 2.23% | 7.05 | 7.35 | 236929 | 17134.12 | 5.69% |
| 2025-12-01 | 7.19 | 7.16 | -0.04 | -0.56% | 7.10 | 7.23 | 159483 | 11405.14 | 3.83% |
| 2025-11-28 | 7.16 | 7.20 | 0.11 | 1.55% | 7.01 | 7.20 | 195409 | 13922.38 | 4.69% |
| 2025-11-27 | 7.30 | 7.09 | -0.26 | -3.54% | 7.06 | 7.33 | 265623 | 18964.44 | 6.38% |
| 2025-11-26 | 7.39 | 7.35 | -0.18 | -2.39% | 7.26 | 7.68 | 376345 | 27781.71 | 9.04% |
| 2025-11-25 | 7.56 | 7.53 | -0.18 | -2.33% | 7.30 | 7.61 | 486579 | 36054.65 | 11.69% |
| 2025-11-24 | 7.45 | 7.71 | 0.25 | 3.35% | 7.45 | 7.88 | 505688 | 38724.70 | 12.15% |
| 2025-11-21 | 7.29 | 7.46 | 0.07 | 0.95% | 7.26 | 7.80 | 591540 | 44759.91 | 14.21% |
| 2025-11-20 | 7.31 | 7.39 | 0.09 | 1.23% | 7.15 | 7.50 | 314419 | 23045.04 | 7.55% |
| 2025-11-19 | 7.23 | 7.30 | 0.09 | 1.25% | 7.15 | 7.37 | 167560 | 12145.75 | 4.03% |
| 2025-11-18 | 7.30 | 7.21 | -0.11 | -1.50% | 7.15 | 7.32 | 172619 | 12444.68 | 4.15% |
| 2025-11-17 | 7.26 | 7.32 | 0.06 | 0.83% | 7.22 | 7.35 | 167014 | 12203.44 | 4.01% |
| 2025-11-14 | 7.26 | 7.26 | -0.02 | -0.27% | 7.23 | 7.32 | 144137 | 10477.23 | 3.46% |
| 2025-11-13 | 7.30 | 7.28 | -0.02 | -0.27% | 7.19 | 7.31 | 186379 | 13500.75 | 4.48% |
| 2025-11-12 | 7.17 | 7.30 | 0.11 | 1.53% | 7.15 | 7.50 | 328277 | 23970.89 | 7.89% |
| 2025-11-11 | 7.10 | 7.19 | 0.09 | 1.27% | 7.06 | 7.19 | 198995 | 14225.72 | 4.78% |
| 2025-11-10 | 7.09 | 7.10 | 0.06 | 0.85% | 7.00 | 7.10 | 138745 | 9799.36 | 3.33% |
| 2025-11-07 | 7.12 | 7.04 | -0.08 | -1.12% | 7.02 | 7.18 | 183895 | 12995.61 | 4.42% |
| 2025-11-06 | 7.05 | 7.12 | 0.05 | 0.71% | 7.03 | 7.20 | 261508 | 18622.15 | 6.28% |
| 2025-11-05 | 7.00 | 7.07 | 0.03 | 0.43% | 6.97 | 7.07 | 169551 | 11913.51 | 4.07% |
| 2025-11-04 | 6.96 | 7.04 | 0.06 | 0.86% | 6.94 | 7.04 | 176056 | 12320.84 | 4.23% |
| 2025-11-03 | 6.95 | 6.98 | 0.00 | 0.00% | 6.92 | 6.98 | 133381 | 9266.25 | 3.20% |
| 2025-10-31 | 6.95 | 6.98 | 0.03 | 0.43% | 6.92 | 6.98 | 143917 | 9998.57 | 3.46% |
| 2025-10-30 | 6.94 | 6.95 | -0.04 | -0.57% | 6.90 | 6.99 | 148236 | 10297.68 | 3.56% |
| 2025-10-29 | 6.93 | 6.99 | 0.01 | 0.14% | 6.90 | 7.02 | 177915 | 12400.65 | 4.27% |
| 2025-10-28 | 7.01 | 6.98 | -0.07 | -0.99% | 6.93 | 7.04 | 246797 | 17198.71 | 5.93% |
| 2025-10-27 | 7.10 | 7.05 | -0.09 | -1.26% | 6.99 | 7.12 | 346744 | 24399.19 | 8.33% |
| 2025-10-24 | 7.33 | 7.14 | -0.49 | -6.42% | 7.11 | 7.40 | 698711 | 50216.32 | 16.79% |
| 2025-10-23 | 7.06 | 7.63 | 0.69 | 9.94% | 6.99 | 7.63 | 554691 | 41641.73 | 13.33% |
| 2025-10-22 | 6.89 | 6.94 | 0.04 | 0.58% | 6.87 | 6.97 | 76409 | 5299.90 | 1.84% |
| 2025-10-21 | 6.83 | 6.90 | 0.07 | 1.02% | 6.80 | 6.92 | 90790 | 6235.37 | 2.18% |
| 2025-10-20 | 6.86 | 6.83 | -0.02 | -0.29% | 6.77 | 6.88 | 66582 | 4531.96 | 1.60% |
| 2025-10-17 | 6.78 | 6.85 | 0.04 | 0.59% | 6.78 | 6.90 | 84187 | 5765.74 | 2.02% |
| 2025-10-16 | 6.83 | 6.81 | -0.03 | -0.44% | 6.78 | 6.85 | 65684 | 4471.83 | 1.58% |
| 2025-10-15 | 6.85 | 6.84 | -0.04 | -0.58% | 6.77 | 6.92 | 101976 | 6977.62 | 2.45% |
| 2025-10-14 | 6.73 | 6.88 | 0.15 | 2.23% | 6.71 | 6.88 | 143918 | 9821.74 | 3.46% |
| 2025-10-13 | 6.70 | 6.73 | -0.02 | -0.30% | 6.68 | 6.88 | 105895 | 7135.62 | 2.54% |
深粮控股(000019)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。
