| 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 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.34 | 1678005 | 38887.71 | 1.14% |
| 2026-02-02 | 2.39 | 2.31 | -0.12 | -4.94% | 2.31 | 2.39 | 3604272 | 84669.50 | 2.45% |
| 2026-01-30 | 2.43 | 2.43 | -0.02 | -0.82% | 2.42 | 2.48 | 2073144 | 50704.96 | 1.41% |
| 2026-01-29 | 2.45 | 2.45 | -0.03 | -1.21% | 2.42 | 2.47 | 3308671 | 80600.30 | 2.25% |
| 2026-01-28 | 2.42 | 2.48 | 0.06 | 2.48% | 2.41 | 2.53 | 4718878 | 116197.38 | 3.21% |
| 2026-01-27 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 1774466 | 42948.43 | 1.21% |
| 2026-01-26 | 2.46 | 2.43 | -0.03 | -1.22% | 2.43 | 2.47 | 2365183 | 57698.48 | 1.61% |
| 2026-01-23 | 2.47 | 2.46 | -0.01 | -0.40% | 2.46 | 2.48 | 2315411 | 57115.30 | 1.57% |
| 2026-01-22 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.48 | 1972692 | 48674.31 | 1.34% |
| 2026-01-21 | 2.47 | 2.47 | -0.02 | -0.80% | 2.46 | 2.49 | 1818489 | 44869.18 | 1.24% |
| 2026-01-20 | 2.47 | 2.49 | 0.01 | 0.40% | 2.46 | 2.52 | 2793484 | 69444.30 | 1.90% |
| 2026-01-19 | 2.49 | 2.48 | -0.03 | -1.20% | 2.47 | 2.50 | 2552870 | 63292.23 | 1.73% |
| 2026-01-16 | 2.45 | 2.51 | 0.07 | 2.87% | 2.43 | 2.55 | 4068454 | 101003.08 | 2.76% |
| 2026-01-15 | 2.47 | 2.44 | -0.04 | -1.61% | 2.44 | 2.48 | 2525605 | 61915.79 | 1.72% |
| 2026-01-14 | 2.49 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 4604008 | 114565.86 | 3.13% |
| 2026-01-13 | 2.55 | 2.50 | -0.05 | -1.96% | 2.49 | 2.59 | 4936131 | 125002.85 | 3.35% |
| 2026-01-12 | 2.50 | 2.55 | 0.05 | 2.00% | 2.49 | 2.55 | 4969496 | 125420.55 | 3.38% |
| 2026-01-09 | 2.49 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 3281951 | 81936.16 | 2.23% |
| 2026-01-08 | 2.49 | 2.50 | 0.01 | 0.40% | 2.47 | 2.51 | 2839774 | 70786.59 | 1.93% |
| 2026-01-07 | 2.51 | 2.49 | -0.03 | -1.19% | 2.49 | 2.52 | 2540580 | 63517.60 | 1.73% |
| 2026-01-06 | 2.48 | 2.52 | 0.04 | 1.61% | 2.48 | 2.53 | 3337325 | 83606.37 | 2.27% |
| 2026-01-05 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 2621834 | 65053.97 | 1.78% |
| 2025-12-31 | 2.50 | 2.50 | 0.01 | 0.40% | 2.47 | 2.53 | 2538253 | 63369.68 | 1.72% |
| 2025-12-30 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.52 | 2965596 | 73939.70 | 2.02% |
| 2025-12-29 | 2.55 | 2.51 | -0.05 | -1.95% | 2.51 | 2.56 | 3822216 | 96516.03 | 2.60% |
| 2025-12-26 | 2.57 | 2.56 | -0.02 | -0.78% | 2.56 | 2.60 | 3174656 | 81696.87 | 2.16% |
| 2025-12-25 | 2.59 | 2.58 | -0.01 | -0.39% | 2.57 | 2.62 | 3229969 | 83560.48 | 2.20% |
| 2025-12-24 | 2.59 | 2.59 | 0.00 | 0.00% | 2.56 | 2.61 | 3712546 | 95944.34 | 2.52% |
| 2025-12-23 | 2.68 | 2.59 | -0.11 | -4.07% | 2.59 | 2.69 | 6795993 | 178233.38 | 4.62% |
| 2025-12-22 | 2.63 | 2.70 | 0.05 | 1.89% | 2.62 | 2.78 | 10470643 | 283590.62 | 7.12% |
| 2025-12-19 | 2.58 | 2.65 | 0.07 | 2.71% | 2.54 | 2.67 | 7004016 | 183373.23 | 4.76% |
| 2025-12-18 | 2.58 | 2.58 | -0.02 | -0.77% | 2.56 | 2.64 | 4187742 | 108903.45 | 2.85% |
| 2025-12-17 | 2.66 | 2.60 | -0.06 | -2.26% | 2.56 | 2.67 | 5093601 | 132853.84 | 3.46% |
| 2025-12-16 | 2.54 | 2.66 | 0.08 | 3.10% | 2.54 | 2.70 | 8281291 | 219490.69 | 5.63% |
| 2025-12-15 | 2.52 | 2.58 | 0.07 | 2.79% | 2.51 | 2.64 | 4580819 | 117659.77 | 3.11% |
| 2025-12-12 | 2.54 | 2.51 | -0.02 | -0.79% | 2.49 | 2.56 | 2708130 | 68329.61 | 1.84% |
| 2025-12-11 | 2.61 | 2.53 | -0.13 | -4.89% | 2.52 | 2.63 | 5422183 | 138929.06 | 3.68% |
| 2025-12-10 | 2.60 | 2.66 | 0.09 | 3.50% | 2.60 | 2.78 | 7992286 | 214093.95 | 5.43% |
| 2025-12-09 | 2.54 | 2.57 | 0.01 | 0.39% | 2.50 | 2.59 | 4136735 | 105609.52 | 2.81% |
| 2025-12-08 | 2.47 | 2.56 | 0.09 | 3.64% | 2.46 | 2.59 | 3907606 | 98059.62 | 2.66% |
| 2025-12-05 | 2.44 | 2.47 | 0.02 | 0.82% | 2.41 | 2.48 | 1849682 | 45447.77 | 1.26% |
| 2025-12-04 | 2.50 | 2.45 | -0.05 | -2.00% | 2.45 | 2.51 | 2459622 | 60714.34 | 1.67% |
| 2025-12-03 | 2.57 | 2.50 | -0.07 | -2.72% | 2.50 | 2.57 | 2885862 | 72910.30 | 1.96% |
| 2025-12-02 | 2.59 | 2.57 | -0.03 | -1.15% | 2.56 | 2.59 | 2134362 | 54955.05 | 1.45% |
| 2025-12-01 | 2.57 | 2.60 | 0.02 | 0.78% | 2.55 | 2.61 | 3097865 | 79968.91 | 2.11% |
| 2025-11-28 | 2.56 | 2.58 | 0.02 | 0.78% | 2.53 | 2.61 | 2668956 | 68420.18 | 1.81% |
| 2025-11-27 | 2.61 | 2.56 | -0.05 | -1.92% | 2.56 | 2.64 | 3227418 | 83278.83 | 2.19% |
| 2025-11-26 | 2.54 | 2.61 | 0.07 | 2.76% | 2.53 | 2.63 | 4177625 | 107708.80 | 2.84% |
| 2025-11-25 | 2.55 | 2.54 | 0.01 | 0.40% | 2.52 | 2.56 | 2473148 | 62824.86 | 1.68% |
| 2025-11-24 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 2577472 | 65000.36 | 1.75% |
| 2025-11-21 | 2.58 | 2.52 | -0.07 | -2.70% | 2.51 | 2.61 | 3584760 | 91678.68 | 2.44% |
| 2025-11-20 | 2.63 | 2.59 | -0.04 | -1.52% | 2.58 | 2.64 | 2867472 | 74655.12 | 1.95% |
| 2025-11-19 | 2.70 | 2.63 | -0.10 | -3.66% | 2.61 | 2.74 | 4650530 | 123598.85 | 3.16% |
| 2025-11-18 | 2.84 | 2.73 | -0.11 | -3.87% | 2.68 | 2.84 | 7017062 | 192045.52 | 4.77% |
| 2025-11-17 | 2.82 | 2.84 | 0.03 | 1.07% | 2.82 | 2.93 | 6296698 | 180168.39 | 4.28% |
| 2025-11-14 | 2.74 | 2.81 | 0.05 | 1.81% | 2.73 | 2.97 | 9242069 | 263047.72 | 6.28% |
| 2025-11-13 | 2.73 | 2.76 | 0.04 | 1.47% | 2.69 | 2.76 | 4250061 | 115605.94 | 2.89% |
| 2025-11-12 | 2.80 | 2.72 | -0.07 | -2.51% | 2.71 | 2.81 | 4532980 | 124582.00 | 3.08% |
| 2025-11-11 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.85 | 6431062 | 180075.02 | 4.37% |
| 2025-11-10 | 2.67 | 2.78 | 0.09 | 3.35% | 2.64 | 2.80 | 7747717 | 212578.19 | 5.27% |
| 2025-11-07 | 2.73 | 2.69 | 0.00 | 0.00% | 2.69 | 2.75 | 3473702 | 94088.29 | 2.36% |
| 2025-11-06 | 2.76 | 2.69 | -0.08 | -2.89% | 2.67 | 2.77 | 5597867 | 151258.25 | 3.80% |
| 2025-11-05 | 2.68 | 2.77 | 0.07 | 2.59% | 2.66 | 2.81 | 7793060 | 215471.88 | 5.30% |
| 2025-11-04 | 2.70 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 3989815 | 108017.10 | 2.71% |
| 2025-11-03 | 2.71 | 2.72 | 0.04 | 1.49% | 2.67 | 2.75 | 5071654 | 137555.22 | 3.45% |
| 2025-10-31 | 2.63 | 2.68 | 0.10 | 3.88% | 2.63 | 2.71 | 6545289 | 174820.47 | 4.45% |
| 2025-10-30 | 2.61 | 2.58 | -0.04 | -1.53% | 2.57 | 2.64 | 3350148 | 87045.42 | 2.28% |
| 2025-10-29 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 3272067 | 85534.73 | 2.22% |
| 2025-10-28 | 2.59 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 3364348 | 87223.38 | 2.29% |
| 2025-10-27 | 2.61 | 2.60 | -0.02 | -0.76% | 2.59 | 2.62 | 3517531 | 91467.02 | 2.39% |
| 2025-10-24 | 2.66 | 2.62 | -0.03 | -1.13% | 2.62 | 2.71 | 4487774 | 119553.34 | 3.05% |
| 2025-10-23 | 2.66 | 2.65 | -0.02 | -0.75% | 2.58 | 2.69 | 4469989 | 117290.42 | 3.04% |
| 2025-10-22 | 2.71 | 2.67 | -0.05 | -1.84% | 2.66 | 2.73 | 3872261 | 103969.14 | 2.63% |
| 2025-10-21 | 2.68 | 2.72 | 0.03 | 1.12% | 2.63 | 2.73 | 5549208 | 149025.52 | 3.77% |
| 2025-10-20 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.75 | 4316486 | 116632.05 | 2.93% |
| 2025-10-17 | 2.69 | 2.70 | 0.02 | 0.75% | 2.68 | 2.78 | 6026857 | 163845.23 | 4.10% |
| 2025-10-16 | 2.67 | 2.68 | -0.02 | -0.74% | 2.66 | 2.79 | 6076637 | 164400.84 | 4.13% |
| 2025-10-15 | 2.62 | 2.70 | 0.12 | 4.65% | 2.58 | 2.80 | 8963243 | 240501.28 | 6.09% |
| 2025-10-14 | 2.58 | 2.58 | -0.02 | -0.77% | 2.56 | 2.63 | 4570902 | 118609.65 | 3.11% |
| 2025-10-13 | 2.47 | 2.60 | 0.06 | 2.36% | 2.45 | 2.63 | 5942326 | 152679.69 | 4.04% |
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。
