| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 1.97 | 2.00 | 0.02 | 1.01% | 1.97 | 2.04 | 2754894 | 55111.02 | 1.87% |
| 2026-03-24 | 1.98 | 1.98 | 0.04 | 2.06% | 1.92 | 1.99 | 2397039 | 46789.56 | 1.63% |
| 2026-03-23 | 2.01 | 1.94 | -0.12 | -5.83% | 1.93 | 2.02 | 3185358 | 62904.73 | 2.16% |
| 2026-03-20 | 2.13 | 2.06 | -0.08 | -3.74% | 2.06 | 2.15 | 2238583 | 46774.67 | 1.52% |
| 2026-03-19 | 2.16 | 2.14 | -0.03 | -1.38% | 2.12 | 2.17 | 2044235 | 43789.79 | 1.39% |
| 2026-03-18 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.21 | 2001402 | 43507.70 | 1.36% |
| 2026-03-17 | 2.22 | 2.20 | -0.02 | -0.90% | 2.20 | 2.26 | 2300116 | 51290.13 | 1.56% |
| 2026-03-16 | 2.18 | 2.22 | 0.04 | 1.83% | 2.18 | 2.24 | 2378300 | 52834.13 | 1.62% |
| 2026-03-13 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.23 | 1811226 | 39944.91 | 1.23% |
| 2026-03-12 | 2.21 | 2.21 | -0.01 | -0.45% | 2.20 | 2.25 | 2029311 | 45197.12 | 1.38% |
| 2026-03-11 | 2.20 | 2.22 | 0.02 | 0.91% | 2.18 | 2.23 | 2084630 | 45978.57 | 1.42% |
| 2026-03-10 | 2.18 | 2.20 | 0.03 | 1.38% | 2.17 | 2.22 | 2020263 | 44340.91 | 1.37% |
| 2026-03-09 | 2.19 | 2.17 | -0.05 | -2.25% | 2.16 | 2.20 | 1973620 | 42947.93 | 1.34% |
| 2026-03-06 | 2.20 | 2.22 | 0.01 | 0.45% | 2.19 | 2.23 | 1556006 | 34379.09 | 1.06% |
| 2026-03-05 | 2.20 | 2.21 | 0.02 | 0.91% | 2.20 | 2.23 | 1139460 | 25186.36 | 0.77% |
| 2026-03-04 | 2.21 | 2.19 | -0.05 | -2.23% | 2.18 | 2.22 | 1700956 | 37325.04 | 1.16% |
| 2026-03-03 | 2.23 | 2.24 | 0.00 | 0.00% | 2.19 | 2.27 | 2855224 | 63527.06 | 1.94% |
| 2026-03-02 | 2.29 | 2.24 | -0.07 | -3.03% | 2.22 | 2.29 | 2983002 | 67082.60 | 2.03% |
| 2026-02-27 | 2.29 | 2.31 | 0.01 | 0.43% | 2.29 | 2.31 | 1207407 | 27782.59 | 0.82% |
| 2026-02-26 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.33 | 1687757 | 38834.35 | 1.15% |
| 2026-02-25 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.34 | 2152968 | 50009.17 | 1.46% |
| 2026-02-24 | 2.30 | 2.29 | 0.00 | 0.00% | 2.28 | 2.31 | 1363208 | 31303.49 | 0.93% |
| 2026-02-13 | 2.30 | 2.29 | 0.00 | 0.00% | 2.28 | 2.31 | 1289985 | 29575.17 | 0.88% |
| 2026-02-12 | 2.32 | 2.29 | -0.03 | -1.29% | 2.29 | 2.33 | 1895242 | 43588.70 | 1.29% |
| 2026-02-11 | 2.33 | 2.32 | -0.02 | -0.85% | 2.32 | 2.34 | 1199448 | 27936.38 | 0.82% |
| 2026-02-10 | 2.36 | 2.34 | -0.02 | -0.85% | 2.33 | 2.37 | 1652704 | 38711.38 | 1.12% |
| 2026-02-09 | 2.37 | 2.36 | 0.01 | 0.43% | 2.35 | 2.37 | 1665620 | 39315.64 | 1.13% |
| 2026-02-06 | 2.38 | 2.35 | -0.04 | -1.67% | 2.34 | 2.38 | 1988028 | 46749.77 | 1.35% |
| 2026-02-05 | 2.35 | 2.39 | 0.05 | 2.14% | 2.34 | 2.40 | 3318744 | 79008.00 | 2.26% |
| 2026-02-04 | 2.33 | 2.34 | 0.02 | 0.86% | 2.33 | 2.36 | 1643997 | 38554.90 | 1.12% |
| 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% |
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。
