| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-04 | 6.70 | 6.83 | 0.13 | 1.94% | 6.66 | 6.86 | 126204 | 8567.73 | 3.03% |
| 2025-09-03 | 6.87 | 6.70 | -0.16 | -2.33% | 6.67 | 6.89 | 117993 | 7963.81 | 2.83% |
| 2025-09-02 | 6.95 | 6.86 | -0.07 | -1.01% | 6.83 | 6.95 | 99916 | 6859.69 | 2.40% |
| 2025-09-01 | 6.99 | 6.93 | -0.04 | -0.57% | 6.91 | 7.03 | 110150 | 7662.40 | 2.65% |
| 2025-08-29 | 6.93 | 6.97 | 0.06 | 0.87% | 6.87 | 7.05 | 147125 | 10298.59 | 3.53% |
| 2025-08-28 | 6.94 | 6.91 | -0.05 | -0.72% | 6.76 | 7.02 | 151936 | 10488.49 | 3.65% |
| 2025-08-27 | 7.09 | 6.96 | -0.11 | -1.56% | 6.94 | 7.09 | 126645 | 8883.92 | 3.04% |
| 2025-08-26 | 7.00 | 7.07 | 0.05 | 0.71% | 6.98 | 7.10 | 117579 | 8302.43 | 2.82% |
| 2025-08-25 | 6.97 | 7.02 | 0.05 | 0.72% | 6.95 | 7.04 | 132466 | 9277.66 | 3.18% |
| 2025-08-22 | 7.05 | 6.97 | -0.08 | -1.13% | 6.91 | 7.07 | 131946 | 9182.46 | 3.17% |
| 2025-08-21 | 7.08 | 7.05 | -0.01 | -0.14% | 7.00 | 7.08 | 139190 | 9792.52 | 3.34% |
| 2025-08-20 | 6.91 | 7.06 | 0.15 | 2.17% | 6.85 | 7.07 | 180073 | 12543.23 | 4.33% |
| 2025-08-19 | 6.93 | 6.91 | 0.02 | 0.29% | 6.88 | 6.93 | 83522 | 5767.07 | 2.01% |
| 2025-08-18 | 6.96 | 6.89 | -0.03 | -0.43% | 6.88 | 6.98 | 155633 | 10772.12 | 3.74% |
| 2025-08-15 | 6.91 | 6.92 | 0.00 | 0.00% | 6.88 | 6.96 | 113212 | 7835.71 | 2.72% |
| 2025-08-14 | 7.01 | 6.92 | -0.09 | -1.28% | 6.91 | 7.09 | 106170 | 7422.26 | 2.55% |
| 2025-08-13 | 7.06 | 7.01 | -0.03 | -0.43% | 6.97 | 7.09 | 123704 | 8683.29 | 2.97% |
| 2025-08-12 | 6.98 | 7.04 | 0.06 | 0.86% | 6.95 | 7.04 | 88311 | 6183.01 | 2.12% |
| 2025-08-11 | 6.97 | 6.98 | 0.03 | 0.43% | 6.91 | 7.01 | 75652 | 5269.81 | 1.82% |
| 2025-08-08 | 6.93 | 6.95 | 0.03 | 0.43% | 6.89 | 6.96 | 62087 | 4299.93 | 1.49% |
| 2025-08-07 | 6.92 | 6.92 | 0.02 | 0.29% | 6.87 | 6.95 | 66703 | 4615.17 | 1.60% |
| 2025-08-06 | 6.91 | 6.90 | 0.00 | 0.00% | 6.84 | 6.92 | 52268 | 3589.75 | 1.26% |
| 2025-08-05 | 6.86 | 6.90 | 0.06 | 0.88% | 6.82 | 6.91 | 60902 | 4194.64 | 1.46% |
| 2025-08-04 | 6.81 | 6.84 | 0.02 | 0.29% | 6.78 | 6.86 | 54232 | 3706.33 | 1.30% |
| 2025-08-01 | 6.79 | 6.82 | 0.01 | 0.15% | 6.78 | 6.85 | 55930 | 3814.99 | 1.34% |
| 2025-07-31 | 6.91 | 6.81 | -0.11 | -1.59% | 6.79 | 6.91 | 84266 | 5757.54 | 2.02% |
| 2025-07-30 | 6.86 | 6.92 | 0.05 | 0.73% | 6.84 | 6.95 | 82198 | 5677.26 | 1.97% |
| 2025-07-29 | 6.92 | 6.87 | -0.06 | -0.87% | 6.80 | 6.96 | 85479 | 5854.48 | 2.05% |
| 2025-07-28 | 6.94 | 6.93 | -0.02 | -0.29% | 6.90 | 6.97 | 79936 | 5540.75 | 1.92% |
| 2025-07-25 | 7.02 | 6.95 | -0.08 | -1.14% | 6.92 | 7.04 | 118720 | 8269.95 | 2.85% |
| 2025-07-24 | 6.89 | 7.03 | 0.15 | 2.18% | 6.85 | 7.21 | 194725 | 13619.61 | 4.68% |
| 2025-07-23 | 6.97 | 6.88 | -0.10 | -1.43% | 6.88 | 7.01 | 101438 | 7034.27 | 2.44% |
| 2025-07-22 | 6.95 | 6.98 | 0.04 | 0.58% | 6.90 | 6.98 | 100643 | 6991.41 | 2.42% |
| 2025-07-21 | 6.85 | 6.94 | 0.07 | 1.02% | 6.83 | 7.00 | 131487 | 9115.71 | 3.16% |
| 2025-07-18 | 6.82 | 6.87 | 0.07 | 1.03% | 6.77 | 6.87 | 102242 | 6988.49 | 2.46% |
| 2025-07-17 | 6.81 | 6.80 | -0.02 | -0.29% | 6.77 | 6.86 | 76895 | 5239.48 | 1.85% |
| 2025-07-16 | 6.72 | 6.82 | 0.07 | 1.04% | 6.72 | 6.84 | 93551 | 6366.94 | 2.25% |
| 2025-07-15 | 6.86 | 6.75 | -0.11 | -1.60% | 6.70 | 6.87 | 105584 | 7133.28 | 2.54% |
| 2025-07-14 | 6.79 | 6.86 | 0.05 | 0.73% | 6.78 | 6.87 | 88851 | 6077.27 | 2.13% |
| 2025-07-11 | 6.79 | 6.81 | 0.02 | 0.29% | 6.77 | 6.84 | 88189 | 6002.94 | 2.12% |
| 2025-07-10 | 6.75 | 6.79 | 0.04 | 0.59% | 6.74 | 6.80 | 70976 | 4809.58 | 1.71% |
| 2025-07-09 | 6.78 | 6.75 | -0.03 | -0.44% | 6.74 | 6.82 | 79482 | 5389.68 | 1.91% |
| 2025-07-08 | 6.78 | 6.78 | -0.01 | -0.15% | 6.73 | 6.83 | 77590 | 5252.54 | 1.86% |
| 2025-07-07 | 6.73 | 6.79 | 0.06 | 0.89% | 6.66 | 6.80 | 81745 | 5519.50 | 1.96% |
| 2025-07-04 | 6.76 | 6.73 | -0.01 | -0.15% | 6.71 | 6.77 | 60326 | 4060.79 | 1.45% |
| 2025-07-03 | 6.70 | 6.74 | 0.03 | 0.45% | 6.69 | 6.76 | 63844 | 4294.36 | 1.53% |
| 2025-07-02 | 6.67 | 6.71 | 0.04 | 0.60% | 6.64 | 6.71 | 69242 | 4631.65 | 1.66% |
| 2025-07-01 | 6.66 | 6.67 | 0.01 | 0.15% | 6.62 | 6.70 | 63889 | 4255.40 | 1.54% |
| 2025-06-30 | 6.68 | 6.66 | -0.02 | -0.30% | 6.63 | 6.69 | 59533 | 3962.09 | 1.43% |
| 2025-06-27 | 6.68 | 6.68 | 0.01 | 0.15% | 6.66 | 6.73 | 51364 | 3438.26 | 1.23% |
| 2025-06-26 | 6.69 | 6.67 | -0.01 | -0.15% | 6.65 | 6.72 | 53224 | 3553.76 | 1.28% |
| 2025-06-25 | 6.67 | 6.68 | 0.04 | 0.60% | 6.62 | 6.68 | 58238 | 3875.79 | 1.40% |
| 2025-06-24 | 6.59 | 6.64 | 0.05 | 0.76% | 6.56 | 6.66 | 62140 | 4114.72 | 1.49% |
| 2025-06-23 | 6.48 | 6.59 | 0.07 | 1.07% | 6.44 | 6.60 | 47381 | 3098.69 | 1.14% |
| 2025-06-20 | 6.51 | 6.52 | 0.00 | 0.00% | 6.50 | 6.56 | 51098 | 3335.73 | 1.23% |
| 2025-06-19 | 6.62 | 6.52 | -0.09 | -1.36% | 6.50 | 6.63 | 72455 | 4742.01 | 1.74% |
| 2025-06-18 | 6.73 | 6.61 | -0.12 | -1.78% | 6.60 | 6.74 | 77446 | 5142.89 | 1.86% |
| 2025-06-17 | 6.72 | 6.73 | 0.02 | 0.30% | 6.69 | 6.77 | 72848 | 4901.89 | 1.75% |
| 2025-06-16 | 6.84 | 6.86 | 0.01 | 0.15% | 6.80 | 6.88 | 78110 | 5339.92 | 1.88% |
| 2025-06-13 | 6.87 | 6.85 | -0.01 | -0.15% | 6.80 | 6.90 | 91900 | 6294.91 | 2.21% |
| 2025-06-12 | 6.94 | 6.86 | -0.07 | -1.01% | 6.83 | 6.95 | 79062 | 5424.62 | 1.90% |
| 2025-06-11 | 6.91 | 6.93 | 0.01 | 0.14% | 6.89 | 6.97 | 110320 | 7656.71 | 2.65% |
| 2025-06-10 | 6.89 | 6.92 | 0.03 | 0.44% | 6.81 | 6.96 | 114054 | 7857.22 | 2.74% |
| 2025-06-09 | 6.91 | 6.89 | -0.01 | -0.14% | 6.86 | 6.94 | 74193 | 5117.39 | 1.78% |
| 2025-06-06 | 6.86 | 6.90 | 0.05 | 0.73% | 6.83 | 6.92 | 84337 | 5810.50 | 2.03% |
| 2025-06-05 | 6.93 | 6.85 | -0.11 | -1.58% | 6.82 | 7.00 | 119713 | 8227.23 | 2.88% |
| 2025-06-04 | 6.88 | 6.96 | 0.05 | 0.72% | 6.83 | 6.99 | 128665 | 8914.57 | 3.09% |
| 2025-06-03 | 6.82 | 6.91 | 0.07 | 1.02% | 6.77 | 6.92 | 94276 | 6470.84 | 2.27% |
| 2025-05-30 | 6.82 | 6.84 | 0.01 | 0.15% | 6.82 | 6.90 | 94711 | 6497.79 | 2.28% |
| 2025-05-29 | 6.83 | 6.83 | 0.00 | 0.00% | 6.76 | 6.86 | 83607 | 5703.29 | 2.01% |
| 2025-05-28 | 6.83 | 6.83 | -0.04 | -0.58% | 6.78 | 6.87 | 64204 | 4380.12 | 1.54% |
| 2025-05-27 | 6.71 | 6.87 | 0.16 | 2.38% | 6.70 | 6.87 | 92756 | 6316.59 | 2.23% |
| 2025-05-26 | 6.68 | 6.71 | 0.01 | 0.15% | 6.65 | 6.74 | 50095 | 3356.05 | 1.20% |
| 2025-05-23 | 6.79 | 6.70 | -0.08 | -1.18% | 6.69 | 6.81 | 66572 | 4490.31 | 1.60% |
| 2025-05-22 | 6.87 | 6.78 | -0.08 | -1.17% | 6.78 | 6.88 | 67005 | 4567.35 | 1.61% |
| 2025-05-21 | 6.89 | 6.86 | -0.04 | -0.58% | 6.83 | 6.92 | 61665 | 4229.00 | 1.48% |
| 2025-05-20 | 6.87 | 6.90 | 0.02 | 0.29% | 6.84 | 6.93 | 83018 | 5714.74 | 1.99% |
| 2025-05-19 | 6.71 | 6.88 | 0.17 | 2.53% | 6.71 | 6.88 | 132017 | 8999.65 | 3.17% |
| 2025-05-16 | 6.78 | 6.71 | -0.07 | -1.03% | 6.68 | 6.79 | 66931 | 4491.86 | 1.61% |
| 2025-05-15 | 6.76 | 6.78 | 0.03 | 0.44% | 6.72 | 6.82 | 102288 | 6931.09 | 2.46% |
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。
