| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.54 | 6.65 | 0.10 | 1.53% | 6.53 | 6.66 | 84716 | 5594.61 | 2.04% |
| 2025-04-02 | 6.56 | 6.55 | -0.01 | -0.15% | 6.52 | 6.60 | 53230 | 3490.24 | 1.28% |
| 2025-04-01 | 6.40 | 6.56 | 0.14 | 2.18% | 6.40 | 6.57 | 71996 | 4691.78 | 1.73% |
| 2025-03-31 | 6.48 | 6.42 | -0.10 | -1.53% | 6.36 | 6.53 | 69115 | 4445.29 | 1.66% |
| 2025-03-28 | 6.58 | 6.52 | -0.06 | -0.91% | 6.48 | 6.60 | 51450 | 3356.08 | 1.24% |
| 2025-03-27 | 6.58 | 6.58 | -0.03 | -0.45% | 6.56 | 6.63 | 38011 | 2506.73 | 0.91% |
| 2025-03-26 | 6.55 | 6.61 | 0.05 | 0.76% | 6.52 | 6.62 | 52266 | 3446.37 | 1.26% |
| 2025-03-25 | 6.43 | 6.56 | 0.10 | 1.55% | 6.40 | 6.56 | 64503 | 4185.05 | 1.55% |
| 2025-03-24 | 6.52 | 6.46 | -0.09 | -1.37% | 6.37 | 6.55 | 61449 | 3970.06 | 1.48% |
| 2025-03-21 | 6.58 | 6.55 | -0.03 | -0.46% | 6.52 | 6.61 | 43248 | 2840.82 | 1.04% |
| 2025-03-20 | 6.60 | 6.58 | 0.01 | 0.15% | 6.54 | 6.60 | 40738 | 2676.19 | 0.98% |
| 2025-03-19 | 6.60 | 6.57 | -0.02 | -0.30% | 6.54 | 6.61 | 38499 | 2529.36 | 0.92% |
| 2025-03-18 | 6.63 | 6.59 | -0.02 | -0.30% | 6.55 | 6.63 | 47647 | 3137.91 | 1.14% |
| 2025-03-17 | 6.58 | 6.61 | 0.05 | 0.76% | 6.55 | 6.63 | 75093 | 4952.06 | 1.80% |
| 2025-03-14 | 6.47 | 6.56 | 0.09 | 1.39% | 6.47 | 6.58 | 78465 | 5128.80 | 1.89% |
| 2025-03-13 | 6.44 | 6.47 | 0.02 | 0.31% | 6.41 | 6.48 | 46411 | 2990.46 | 1.12% |
| 2025-03-12 | 6.49 | 6.45 | -0.04 | -0.62% | 6.41 | 6.52 | 54937 | 3541.06 | 1.32% |
| 2025-03-11 | 6.41 | 6.49 | 0.04 | 0.62% | 6.34 | 6.49 | 52460 | 3371.72 | 1.26% |
| 2025-03-10 | 6.45 | 6.45 | 0.02 | 0.31% | 6.42 | 6.52 | 63903 | 4131.97 | 1.54% |
| 2025-03-07 | 6.44 | 6.43 | -0.02 | -0.31% | 6.41 | 6.49 | 45952 | 2958.92 | 1.10% |
| 2025-03-06 | 6.48 | 6.45 | -0.04 | -0.62% | 6.40 | 6.50 | 75970 | 4891.59 | 1.83% |
| 2025-03-05 | 6.57 | 6.49 | -0.08 | -1.22% | 6.42 | 6.59 | 58874 | 3812.84 | 1.41% |
| 2025-03-04 | 6.43 | 6.57 | 0.13 | 2.02% | 6.40 | 6.57 | 62089 | 4038.13 | 1.49% |
| 2025-03-03 | 6.49 | 6.44 | -0.04 | -0.62% | 6.40 | 6.53 | 63712 | 4108.57 | 1.53% |
| 2025-02-28 | 6.57 | 6.48 | -0.11 | -1.67% | 6.46 | 6.61 | 51136 | 3336.50 | 1.23% |
| 2025-02-27 | 6.48 | 6.59 | 0.09 | 1.38% | 6.47 | 6.60 | 69213 | 4526.73 | 1.66% |
| 2025-02-26 | 6.38 | 6.50 | 0.11 | 1.72% | 6.37 | 6.51 | 48351 | 3116.79 | 1.16% |
| 2025-02-25 | 6.46 | 6.39 | -0.13 | -1.99% | 6.38 | 6.48 | 59271 | 3812.69 | 1.42% |
| 2025-02-24 | 6.50 | 6.52 | 0.08 | 1.24% | 6.50 | 6.66 | 101059 | 6633.13 | 2.43% |
| 2025-02-21 | 6.46 | 6.44 | -0.05 | -0.77% | 6.42 | 6.53 | 50593 | 3261.32 | 1.22% |
| 2025-02-20 | 6.46 | 6.49 | 0.03 | 0.46% | 6.43 | 6.53 | 41163 | 2667.80 | 0.99% |
| 2025-02-19 | 6.45 | 6.46 | -0.01 | -0.15% | 6.42 | 6.49 | 43219 | 2788.42 | 1.04% |
| 2025-02-18 | 6.55 | 6.47 | -0.10 | -1.52% | 6.44 | 6.58 | 47668 | 3107.45 | 1.15% |
| 2025-02-17 | 6.56 | 6.57 | 0.01 | 0.15% | 6.51 | 6.61 | 54050 | 3543.57 | 1.30% |
| 2025-02-14 | 6.58 | 6.56 | 0.00 | 0.00% | 6.53 | 6.61 | 35319 | 2319.69 | 0.85% |
| 2025-02-13 | 6.59 | 6.56 | -0.03 | -0.46% | 6.54 | 6.62 | 35648 | 2342.88 | 0.86% |
| 2025-02-12 | 6.62 | 6.59 | -0.02 | -0.30% | 6.52 | 6.65 | 43730 | 2875.94 | 1.05% |
| 2025-02-11 | 6.66 | 6.61 | -0.03 | -0.45% | 6.58 | 6.68 | 42742 | 2830.97 | 1.03% |
| 2025-02-10 | 6.52 | 6.64 | 0.11 | 1.68% | 6.50 | 6.65 | 75996 | 5011.12 | 1.83% |
| 2025-02-07 | 6.44 | 6.53 | 0.09 | 1.40% | 6.40 | 6.54 | 60866 | 3954.31 | 1.46% |
| 2025-02-06 | 6.41 | 6.44 | 0.04 | 0.63% | 6.37 | 6.45 | 41492 | 2659.86 | 1.00% |
| 2025-02-05 | 6.47 | 6.40 | -0.06 | -0.93% | 6.38 | 6.51 | 51353 | 3310.63 | 1.23% |
| 2025-01-27 | 6.37 | 6.46 | 0.09 | 1.41% | 6.37 | 6.56 | 60706 | 3941.33 | 1.46% |
| 2025-01-24 | 6.32 | 6.37 | 0.04 | 0.63% | 6.29 | 6.39 | 48821 | 3093.09 | 1.17% |
| 2025-01-23 | 6.32 | 6.33 | 0.03 | 0.48% | 6.32 | 6.41 | 48761 | 3107.37 | 1.17% |
| 2025-01-22 | 6.29 | 6.30 | -0.01 | -0.16% | 6.25 | 6.33 | 39209 | 2464.99 | 0.94% |
| 2025-01-21 | 6.37 | 6.31 | -0.05 | -0.79% | 6.28 | 6.39 | 43499 | 2745.80 | 1.05% |
| 2025-01-20 | 6.38 | 6.36 | -0.01 | -0.16% | 6.29 | 6.41 | 62885 | 3998.78 | 1.51% |
| 2025-01-17 | 6.32 | 6.37 | 0.07 | 1.11% | 6.24 | 6.37 | 48046 | 3034.23 | 1.15% |
| 2025-01-16 | 6.26 | 6.30 | 0.06 | 0.96% | 6.25 | 6.38 | 74378 | 4697.15 | 1.79% |
| 2025-01-15 | 6.25 | 6.24 | -0.01 | -0.16% | 6.19 | 6.33 | 65079 | 4066.64 | 1.56% |
| 2025-01-14 | 6.08 | 6.25 | 0.11 | 1.79% | 6.08 | 6.26 | 82258 | 5118.27 | 1.98% |
| 2025-01-13 | 6.05 | 6.14 | 0.03 | 0.49% | 6.02 | 6.14 | 45207 | 2753.62 | 1.09% |
| 2025-01-10 | 6.20 | 6.11 | -0.11 | -1.77% | 6.10 | 6.23 | 45158 | 2781.47 | 1.08% |
| 2025-01-09 | 6.28 | 6.22 | -0.05 | -0.80% | 6.06 | 6.29 | 43100 | 2691.51 | 1.04% |
| 2025-01-08 | 6.31 | 6.27 | -0.06 | -0.95% | 6.16 | 6.37 | 67935 | 4257.22 | 1.63% |
| 2025-01-07 | 6.30 | 6.33 | 0.03 | 0.48% | 6.23 | 6.35 | 56033 | 3528.20 | 1.35% |
| 2025-01-06 | 6.27 | 6.30 | 0.02 | 0.32% | 6.12 | 6.39 | 67102 | 4207.79 | 1.61% |
| 2025-01-03 | 6.56 | 6.28 | -0.25 | -3.83% | 6.25 | 6.59 | 116104 | 7439.98 | 2.79% |
| 2025-01-02 | 6.57 | 6.53 | -0.04 | -0.61% | 6.47 | 6.75 | 99434 | 6585.47 | 2.39% |
| 2024-12-31 | 6.67 | 6.57 | -0.10 | -1.50% | 6.57 | 6.76 | 74027 | 4927.21 | 1.78% |
| 2024-12-30 | 6.80 | 6.67 | -0.17 | -2.49% | 6.65 | 6.83 | 85582 | 5723.74 | 2.06% |
| 2024-12-27 | 6.57 | 6.84 | 0.27 | 4.11% | 6.54 | 6.90 | 142310 | 9624.55 | 3.42% |
| 2024-12-26 | 6.56 | 6.57 | 0.00 | 0.00% | 6.52 | 6.61 | 64548 | 4245.39 | 1.55% |
| 2024-12-25 | 6.63 | 6.57 | -0.05 | -0.76% | 6.45 | 6.64 | 63164 | 4118.78 | 1.52% |
| 2024-12-24 | 6.58 | 6.62 | 0.05 | 0.76% | 6.54 | 6.64 | 72106 | 4752.93 | 1.73% |
| 2024-12-23 | 6.77 | 6.57 | -0.18 | -2.67% | 6.55 | 6.79 | 89027 | 5904.62 | 2.14% |
| 2024-12-20 | 6.80 | 6.75 | -0.05 | -0.74% | 6.72 | 6.88 | 63142 | 4278.70 | 1.52% |
| 2024-12-19 | 6.81 | 6.80 | -0.05 | -0.73% | 6.66 | 6.83 | 89994 | 6069.53 | 2.16% |
| 2024-12-18 | 6.91 | 6.85 | -0.03 | -0.44% | 6.82 | 6.95 | 81374 | 5593.13 | 1.96% |
| 2024-12-17 | 7.05 | 6.88 | -0.21 | -2.96% | 6.83 | 7.11 | 107685 | 7452.19 | 2.59% |
| 2024-12-16 | 7.16 | 7.09 | -0.06 | -0.84% | 7.04 | 7.24 | 76914 | 5476.84 | 1.85% |
| 2024-12-13 | 7.31 | 7.15 | -0.16 | -2.19% | 7.14 | 7.31 | 99334 | 7158.32 | 2.39% |
| 2024-12-12 | 7.17 | 7.31 | 0.15 | 2.09% | 7.11 | 7.33 | 141837 | 10262.22 | 3.41% |
| 2024-12-11 | 6.99 | 7.16 | 0.20 | 2.87% | 6.96 | 7.18 | 120995 | 8616.40 | 2.91% |
| 2024-12-10 | 7.11 | 6.96 | -0.01 | -0.14% | 6.96 | 7.19 | 105811 | 7484.32 | 2.54% |
| 2024-12-09 | 7.00 | 6.97 | -0.04 | -0.57% | 6.93 | 7.06 | 80370 | 5617.69 | 1.93% |
| 2024-12-06 | 7.02 | 7.01 | 0.00 | 0.00% | 6.93 | 7.04 | 93117 | 6508.28 | 2.24% |
| 2024-12-05 | 6.99 | 7.01 | -0.02 | -0.28% | 6.92 | 7.02 | 92190 | 6425.13 | 2.21% |
| 2024-12-04 | 7.12 | 7.03 | -0.13 | -1.82% | 7.00 | 7.22 | 106626 | 7558.01 | 2.56% |
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。
