| 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 | 2.66 | 2.77 | 0.10 | 3.75% | 2.65 | 2.80 | 3192801 | 87840.27 | 2.17% |
| 2025-04-02 | 2.65 | 2.67 | 0.02 | 0.75% | 2.64 | 2.72 | 1290234 | 34637.42 | 0.88% |
| 2025-04-01 | 2.68 | 2.65 | -0.02 | -0.75% | 2.64 | 2.71 | 1597118 | 42630.04 | 1.09% |
| 2025-03-31 | 2.65 | 2.67 | -0.01 | -0.37% | 2.61 | 2.68 | 1853363 | 49099.84 | 1.26% |
| 2025-03-28 | 2.75 | 2.68 | -0.08 | -2.90% | 2.68 | 2.75 | 1698318 | 46003.43 | 1.15% |
| 2025-03-27 | 2.75 | 2.76 | -0.01 | -0.36% | 2.72 | 2.79 | 1428623 | 39340.88 | 0.97% |
| 2025-03-26 | 2.76 | 2.77 | 0.01 | 0.36% | 2.73 | 2.78 | 1406704 | 38811.02 | 0.96% |
| 2025-03-25 | 2.80 | 2.76 | -0.04 | -1.43% | 2.75 | 2.81 | 1464383 | 40574.63 | 1.00% |
| 2025-03-24 | 2.88 | 2.80 | -0.06 | -2.10% | 2.74 | 2.89 | 2208588 | 61993.02 | 1.50% |
| 2025-03-21 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.91 | 2125357 | 60886.91 | 1.44% |
| 2025-03-20 | 2.94 | 2.90 | -0.03 | -1.02% | 2.90 | 2.94 | 1787184 | 52005.87 | 1.21% |
| 2025-03-19 | 2.97 | 2.93 | -0.06 | -2.01% | 2.92 | 2.98 | 2306422 | 67763.62 | 1.57% |
| 2025-03-18 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.04 | 3043592 | 91392.76 | 2.07% |
| 2025-03-17 | 2.98 | 2.98 | 0.04 | 1.36% | 2.97 | 3.08 | 3779338 | 113953.96 | 2.57% |
| 2025-03-14 | 2.87 | 2.94 | 0.07 | 2.44% | 2.87 | 2.96 | 3110711 | 91235.82 | 2.11% |
| 2025-03-13 | 2.95 | 2.87 | -0.09 | -3.04% | 2.85 | 2.96 | 3076380 | 89116.93 | 2.09% |
| 2025-03-12 | 2.94 | 2.96 | 0.00 | 0.00% | 2.93 | 2.99 | 2678258 | 79463.95 | 1.82% |
| 2025-03-11 | 2.94 | 2.96 | 0.00 | 0.00% | 2.88 | 2.98 | 3271311 | 95786.92 | 2.22% |
| 2025-03-10 | 2.96 | 2.96 | -0.01 | -0.34% | 2.95 | 2.99 | 1910966 | 56673.78 | 1.30% |
| 2025-03-07 | 3.00 | 2.97 | -0.06 | -1.98% | 2.95 | 3.01 | 3376969 | 100636.59 | 2.29% |
| 2025-03-06 | 3.00 | 3.03 | 0.04 | 1.34% | 2.97 | 3.08 | 4180150 | 126344.02 | 2.84% |
| 2025-03-05 | 3.00 | 2.99 | -0.02 | -0.66% | 2.95 | 3.01 | 2592067 | 77190.38 | 1.76% |
| 2025-03-04 | 3.00 | 3.01 | -0.03 | -0.99% | 2.98 | 3.02 | 2195214 | 65795.98 | 1.49% |
| 2025-03-03 | 3.01 | 3.04 | 0.00 | 0.00% | 2.98 | 3.07 | 3259362 | 98456.27 | 2.21% |
| 2025-02-28 | 3.09 | 3.04 | -0.10 | -3.18% | 2.97 | 3.09 | 6492677 | 195486.19 | 4.41% |
| 2025-02-27 | 2.99 | 3.14 | 0.15 | 5.02% | 2.97 | 3.25 | 9672660 | 301670.50 | 6.57% |
| 2025-02-26 | 2.96 | 2.99 | 0.01 | 0.34% | 2.95 | 3.00 | 3290508 | 97694.33 | 2.24% |
| 2025-02-25 | 2.95 | 2.98 | -0.03 | -1.00% | 2.93 | 3.07 | 3709829 | 111512.77 | 2.52% |
| 2025-02-24 | 3.07 | 3.01 | -0.01 | -0.33% | 2.98 | 3.11 | 4005008 | 121633.09 | 2.72% |
| 2025-02-21 | 3.03 | 3.02 | -0.03 | -0.98% | 2.95 | 3.04 | 4160786 | 124920.14 | 2.83% |
| 2025-02-20 | 3.02 | 3.05 | 0.02 | 0.66% | 2.98 | 3.11 | 4702250 | 143435.77 | 3.20% |
| 2025-02-19 | 2.98 | 3.03 | 0.06 | 2.02% | 2.94 | 3.08 | 3965707 | 119224.90 | 2.70% |
| 2025-02-18 | 3.13 | 2.97 | -0.16 | -5.11% | 2.94 | 3.15 | 5242414 | 157867.86 | 3.56% |
| 2025-02-17 | 3.00 | 3.13 | 0.08 | 2.62% | 2.99 | 3.20 | 5848852 | 181496.77 | 3.97% |
| 2025-02-14 | 3.16 | 3.05 | -0.20 | -6.15% | 3.04 | 3.16 | 7358343 | 226746.50 | 5.00% |
| 2025-02-13 | 3.06 | 3.25 | 0.21 | 6.91% | 3.01 | 3.34 | 11434797 | 365630.66 | 7.77% |
| 2025-02-12 | 2.94 | 3.04 | 0.07 | 2.36% | 2.93 | 3.10 | 6788654 | 205710.83 | 4.61% |
| 2025-02-11 | 3.01 | 2.97 | 0.02 | 0.68% | 2.94 | 3.06 | 9271850 | 277709.91 | 6.30% |
| 2025-02-10 | 2.68 | 2.95 | 0.27 | 10.07% | 2.66 | 2.95 | 7801415 | 219910.94 | 5.30% |
| 2025-02-07 | 2.64 | 2.68 | 0.03 | 1.13% | 2.62 | 2.72 | 4553998 | 122131.63 | 3.09% |
| 2025-02-06 | 2.63 | 2.65 | 0.02 | 0.76% | 2.58 | 2.65 | 3718826 | 97522.86 | 2.53% |
| 2025-02-05 | 2.58 | 2.63 | 0.04 | 1.54% | 2.56 | 2.66 | 3296733 | 86443.03 | 2.24% |
| 2025-01-27 | 2.74 | 2.59 | -0.15 | -5.47% | 2.59 | 2.75 | 3903217 | 103294.39 | 2.65% |
| 2025-01-24 | 2.79 | 2.74 | -0.05 | -1.79% | 2.68 | 2.79 | 4200582 | 114609.62 | 2.85% |
| 2025-01-23 | 2.83 | 2.79 | 0.00 | 0.00% | 2.78 | 2.93 | 4866182 | 139151.83 | 3.31% |
| 2025-01-22 | 2.80 | 2.79 | -0.02 | -0.71% | 2.75 | 2.85 | 3078823 | 86091.85 | 2.09% |
| 2025-01-21 | 2.87 | 2.81 | -0.05 | -1.75% | 2.78 | 2.88 | 3006004 | 84533.05 | 2.04% |
| 2025-01-20 | 2.87 | 2.86 | 0.02 | 0.70% | 2.84 | 2.92 | 3440468 | 98903.62 | 2.34% |
| 2025-01-17 | 2.87 | 2.84 | -0.07 | -2.41% | 2.83 | 2.89 | 3429352 | 97671.18 | 2.33% |
| 2025-01-16 | 2.89 | 2.91 | 0.04 | 1.39% | 2.87 | 3.01 | 5125814 | 150402.11 | 3.48% |
| 2025-01-15 | 2.93 | 2.87 | -0.05 | -1.71% | 2.83 | 2.95 | 4550754 | 131188.22 | 3.09% |
| 2025-01-14 | 2.74 | 2.92 | 0.16 | 5.80% | 2.73 | 2.94 | 6396320 | 183146.12 | 4.35% |
| 2025-01-13 | 2.75 | 2.76 | -0.09 | -3.16% | 2.72 | 2.83 | 4274416 | 118462.67 | 2.90% |
| 2025-01-10 | 2.99 | 2.85 | -0.21 | -6.86% | 2.85 | 3.01 | 5896503 | 171509.42 | 4.01% |
| 2025-01-09 | 2.90 | 3.06 | 0.13 | 4.44% | 2.87 | 3.19 | 8007000 | 242956.62 | 5.44% |
| 2025-01-08 | 2.96 | 2.93 | -0.03 | -1.01% | 2.80 | 2.99 | 6184928 | 179344.28 | 4.20% |
| 2025-01-07 | 2.90 | 2.96 | 0.08 | 2.78% | 2.88 | 2.99 | 5081541 | 148933.22 | 3.45% |
| 2025-01-06 | 2.99 | 2.88 | -0.30 | -9.43% | 2.86 | 3.09 | 7218505 | 211490.28 | 4.91% |
| 2025-01-03 | 3.46 | 3.18 | -0.35 | -9.92% | 3.18 | 3.49 | 7336694 | 238322.00 | 4.99% |
| 2025-01-02 | 3.39 | 3.53 | 0.08 | 2.32% | 3.34 | 3.67 | 8760235 | 308093.53 | 5.71% |
| 2024-12-31 | 3.38 | 3.45 | 0.06 | 1.77% | 3.35 | 3.62 | 7206610 | 251924.20 | 4.70% |
| 2024-12-30 | 3.32 | 3.39 | 0.02 | 0.59% | 3.30 | 3.48 | 4617441 | 156926.66 | 3.01% |
| 2024-12-27 | 3.42 | 3.37 | -0.11 | -3.16% | 3.35 | 3.54 | 6139526 | 212398.72 | 4.00% |
| 2024-12-26 | 3.38 | 3.48 | 0.08 | 2.35% | 3.29 | 3.57 | 7129164 | 241995.88 | 4.65% |
| 2024-12-25 | 3.25 | 3.40 | 0.15 | 4.62% | 3.21 | 3.46 | 7611740 | 253300.48 | 4.96% |
| 2024-12-24 | 3.31 | 3.25 | -0.14 | -4.13% | 3.14 | 3.40 | 7981398 | 258428.36 | 5.20% |
| 2024-12-23 | 3.64 | 3.39 | -0.22 | -6.09% | 3.35 | 3.65 | 6658488 | 230975.72 | 4.34% |
| 2024-12-20 | 3.61 | 3.61 | 0.00 | 0.00% | 3.56 | 3.70 | 5049426 | 183212.58 | 3.29% |
| 2024-12-19 | 3.71 | 3.61 | -0.23 | -5.99% | 3.57 | 3.79 | 7920868 | 289219.75 | 5.16% |
| 2024-12-18 | 3.62 | 3.84 | 0.13 | 3.50% | 3.62 | 3.91 | 9237182 | 352387.19 | 6.02% |
| 2024-12-17 | 3.97 | 3.71 | -0.41 | -9.95% | 3.71 | 3.98 | 10577414 | 401630.44 | 6.89% |
| 2024-12-16 | 4.08 | 4.12 | 0.07 | 1.73% | 4.04 | 4.34 | 14171256 | 591419.69 | 9.24% |
| 2024-12-13 | 3.98 | 4.05 | 0.03 | 0.75% | 3.89 | 4.38 | 19832146 | 820559.44 | 12.93% |
| 2024-12-12 | 3.58 | 4.02 | 0.37 | 10.14% | 3.51 | 4.02 | 15761987 | 597495.88 | 10.27% |
| 2024-12-11 | 3.49 | 3.65 | 0.05 | 1.39% | 3.42 | 3.75 | 10875489 | 392277.00 | 7.09% |
| 2024-12-10 | 3.68 | 3.60 | 0.13 | 3.75% | 3.56 | 3.80 | 11785079 | 432494.78 | 7.68% |
| 2024-12-09 | 3.64 | 3.47 | -0.28 | -7.47% | 3.43 | 3.65 | 10559903 | 375339.25 | 6.88% |
| 2024-12-06 | 3.75 | 3.75 | -0.01 | -0.27% | 3.62 | 4.03 | 17679638 | 664153.25 | 11.52% |
| 2024-12-05 | 3.43 | 3.76 | 0.34 | 9.94% | 3.34 | 3.76 | 16732736 | 599139.12 | 10.91% |
| 2024-12-04 | 3.50 | 3.42 | -0.18 | -5.00% | 3.36 | 3.74 | 15504452 | 547774.06 | 10.11% |
供销大集(000564)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。
