| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.58 | 6.75 | 0.15 | 2.27% | 6.56 | 6.76 | 127707 | 8545.57 | 3.07% |
| 2025-10-09 | 6.53 | 6.60 | 0.07 | 1.07% | 6.50 | 6.62 | 81274 | 5345.17 | 1.95% |
| 2025-09-30 | 6.54 | 6.53 | -0.01 | -0.15% | 6.52 | 6.55 | 39622 | 2590.33 | 0.95% |
| 2025-09-29 | 6.56 | 6.54 | -0.03 | -0.46% | 6.45 | 6.56 | 64817 | 4216.66 | 1.56% |
| 2025-09-26 | 6.51 | 6.57 | 0.06 | 0.92% | 6.48 | 6.59 | 63344 | 4146.61 | 1.52% |
| 2025-09-25 | 6.60 | 6.51 | -0.09 | -1.36% | 6.50 | 6.61 | 69238 | 4530.58 | 1.66% |
| 2025-09-24 | 6.55 | 6.60 | 0.03 | 0.46% | 6.52 | 6.62 | 64059 | 4219.77 | 1.54% |
| 2025-09-23 | 6.63 | 6.57 | -0.07 | -1.05% | 6.47 | 6.64 | 97670 | 6387.94 | 2.35% |
| 2025-09-22 | 6.70 | 6.64 | -0.07 | -1.04% | 6.59 | 6.73 | 65352 | 4332.61 | 1.57% |
| 2025-09-19 | 6.77 | 6.71 | -0.07 | -1.03% | 6.67 | 6.78 | 85027 | 5704.94 | 2.04% |
| 2025-09-18 | 6.98 | 6.78 | -0.12 | -1.74% | 6.74 | 7.02 | 133096 | 9127.94 | 3.20% |
| 2025-09-17 | 6.89 | 6.90 | -0.01 | -0.14% | 6.86 | 6.93 | 62378 | 4300.16 | 1.50% |
| 2025-09-16 | 6.95 | 6.91 | -0.02 | -0.29% | 6.85 | 6.95 | 56797 | 3915.50 | 1.36% |
| 2025-09-15 | 6.92 | 6.93 | 0.02 | 0.29% | 6.88 | 6.97 | 59252 | 4097.07 | 1.42% |
| 2025-09-12 | 6.94 | 6.91 | -0.03 | -0.43% | 6.90 | 6.95 | 51370 | 3554.94 | 1.23% |
| 2025-09-11 | 6.91 | 6.94 | 0.03 | 0.43% | 6.85 | 6.95 | 87518 | 6046.95 | 2.10% |
| 2025-09-10 | 6.83 | 6.91 | 0.05 | 0.73% | 6.82 | 6.92 | 67833 | 4669.98 | 1.63% |
| 2025-09-09 | 6.88 | 6.86 | -0.02 | -0.29% | 6.82 | 6.89 | 57152 | 3916.63 | 1.37% |
| 2025-09-08 | 6.80 | 6.88 | 0.07 | 1.03% | 6.78 | 6.90 | 88089 | 6037.49 | 2.12% |
| 2025-09-05 | 6.82 | 6.81 | -0.02 | -0.29% | 6.72 | 6.85 | 100017 | 6770.07 | 2.40% |
| 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% |
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。
