| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.53 | 8.46 | -0.08 | -0.94% | 8.44 | 8.57 | 89963 | 7657.00 | 0.72% |
| 2025-05-22 | 8.63 | 8.54 | -0.10 | -1.16% | 8.54 | 8.63 | 77455 | 6642.38 | 0.62% |
| 2025-05-21 | 8.64 | 8.64 | 0.00 | 0.00% | 8.62 | 8.68 | 58533 | 5060.26 | 0.47% |
| 2025-05-20 | 8.64 | 8.64 | 0.00 | 0.00% | 8.62 | 8.66 | 61029 | 5272.11 | 0.49% |
| 2025-05-19 | 8.61 | 8.64 | 0.04 | 0.47% | 8.58 | 8.65 | 59961 | 5169.40 | 0.48% |
| 2025-05-16 | 8.66 | 8.60 | -0.07 | -0.81% | 8.59 | 8.70 | 91535 | 7890.45 | 0.73% |
| 2025-05-15 | 8.77 | 8.67 | -0.15 | -1.70% | 8.67 | 8.80 | 100177 | 8742.01 | 0.80% |
| 2025-05-14 | 8.63 | 8.82 | 0.18 | 2.08% | 8.59 | 8.90 | 203847 | 17826.28 | 1.63% |
| 2025-05-13 | 8.66 | 8.64 | 0.01 | 0.12% | 8.63 | 8.68 | 73392 | 6346.03 | 0.59% |
| 2025-05-12 | 8.66 | 8.63 | -0.01 | -0.12% | 8.60 | 8.67 | 107403 | 9269.13 | 0.86% |
| 2025-05-09 | 8.64 | 8.64 | 0.01 | 0.12% | 8.61 | 8.67 | 94308 | 8150.37 | 0.75% |
| 2025-05-08 | 8.62 | 8.63 | -0.01 | -0.12% | 8.58 | 8.65 | 83665 | 7220.66 | 0.67% |
| 2025-05-07 | 8.68 | 8.64 | 0.05 | 0.58% | 8.59 | 8.72 | 95106 | 8224.10 | 0.76% |
| 2025-05-06 | 8.58 | 8.59 | 0.05 | 0.59% | 8.50 | 8.59 | 115915 | 9921.75 | 0.92% |
| 2025-04-30 | 8.61 | 8.54 | -0.01 | -0.12% | 8.54 | 8.72 | 132802 | 11454.32 | 1.06% |
| 2025-04-29 | 8.62 | 8.55 | -0.10 | -1.16% | 8.53 | 8.63 | 83618 | 7170.64 | 0.67% |
| 2025-04-28 | 8.75 | 8.65 | -0.25 | -2.81% | 8.54 | 8.75 | 151944 | 13114.09 | 1.21% |
| 2025-04-25 | 8.78 | 8.90 | 0.10 | 1.14% | 8.78 | 8.92 | 79093 | 6997.06 | 0.63% |
| 2025-04-24 | 8.73 | 8.80 | 0.08 | 0.92% | 8.70 | 8.82 | 88496 | 7763.48 | 0.71% |
| 2025-04-23 | 8.73 | 8.72 | 0.00 | 0.00% | 8.70 | 8.79 | 54781 | 4783.85 | 0.44% |
| 2025-04-22 | 8.58 | 8.72 | 0.15 | 1.75% | 8.56 | 8.75 | 82678 | 7169.88 | 0.66% |
| 2025-04-21 | 8.54 | 8.57 | 0.05 | 0.59% | 8.52 | 8.60 | 57587 | 4935.92 | 0.46% |
| 2025-04-18 | 8.52 | 8.52 | -0.01 | -0.12% | 8.47 | 8.55 | 46894 | 3988.62 | 0.37% |
| 2025-04-17 | 8.50 | 8.53 | 0.01 | 0.12% | 8.47 | 8.57 | 50382 | 4300.96 | 0.40% |
| 2025-04-16 | 8.53 | 8.52 | -0.03 | -0.35% | 8.46 | 8.57 | 71475 | 6083.65 | 0.57% |
| 2025-04-15 | 8.54 | 8.55 | 0.00 | 0.00% | 8.48 | 8.56 | 74900 | 6377.85 | 0.60% |
| 2025-04-14 | 8.56 | 8.55 | -0.01 | -0.12% | 8.52 | 8.62 | 89238 | 7638.82 | 0.71% |
| 2025-04-11 | 8.49 | 8.56 | 0.05 | 0.59% | 8.45 | 8.62 | 88792 | 7590.08 | 0.71% |
| 2025-04-10 | 8.50 | 8.51 | 0.10 | 1.19% | 8.45 | 8.62 | 117623 | 10051.80 | 0.94% |
| 2025-04-09 | 8.29 | 8.41 | 0.01 | 0.12% | 8.18 | 8.45 | 151585 | 12610.90 | 1.21% |
| 2025-04-08 | 8.28 | 8.40 | 0.18 | 2.19% | 8.28 | 8.52 | 229985 | 19351.05 | 1.83% |
| 2025-04-07 | 8.66 | 8.22 | -0.76 | -8.46% | 8.10 | 8.75 | 429663 | 36241.01 | 3.43% |
| 2025-04-03 | 8.87 | 8.98 | 0.04 | 0.45% | 8.86 | 9.05 | 68264 | 6125.22 | 0.54% |
| 2025-04-02 | 8.94 | 8.94 | 0.00 | 0.00% | 8.90 | 8.98 | 57096 | 5102.97 | 0.46% |
| 2025-04-01 | 8.91 | 8.94 | 0.07 | 0.79% | 8.90 | 9.03 | 110186 | 9878.30 | 0.88% |
| 2025-03-31 | 8.99 | 8.87 | -0.15 | -1.66% | 8.87 | 9.08 | 105751 | 9471.34 | 0.84% |
| 2025-03-28 | 9.09 | 9.02 | -0.06 | -0.66% | 8.98 | 9.11 | 95344 | 8606.89 | 0.76% |
| 2025-03-27 | 9.15 | 9.08 | -0.10 | -1.09% | 9.06 | 9.20 | 95036 | 8653.97 | 0.76% |
| 2025-03-26 | 9.11 | 9.18 | 0.03 | 0.33% | 9.09 | 9.21 | 112736 | 10314.31 | 0.90% |
| 2025-03-25 | 9.10 | 9.15 | 0.06 | 0.66% | 9.04 | 9.15 | 120949 | 11007.17 | 0.96% |
| 2025-03-24 | 9.05 | 9.09 | 0.07 | 0.78% | 8.96 | 9.16 | 130539 | 11834.36 | 1.04% |
| 2025-03-21 | 9.12 | 9.02 | -0.12 | -1.31% | 8.98 | 9.20 | 115682 | 10506.04 | 0.92% |
| 2025-03-20 | 9.10 | 9.14 | 0.03 | 0.33% | 9.07 | 9.18 | 107060 | 9779.86 | 0.85% |
| 2025-03-19 | 9.09 | 9.11 | 0.00 | 0.00% | 9.01 | 9.13 | 91440 | 8294.85 | 0.73% |
| 2025-03-18 | 9.10 | 9.11 | 0.01 | 0.11% | 9.07 | 9.13 | 69631 | 6336.77 | 0.56% |
| 2025-03-17 | 9.14 | 9.10 | 0.00 | 0.00% | 9.05 | 9.14 | 134496 | 12232.14 | 1.07% |
| 2025-03-14 | 8.94 | 9.10 | 0.16 | 1.79% | 8.93 | 9.13 | 209260 | 18976.20 | 1.67% |
| 2025-03-13 | 8.89 | 8.94 | 0.04 | 0.45% | 8.83 | 8.95 | 132482 | 11792.59 | 1.06% |
| 2025-03-12 | 8.90 | 8.90 | 0.03 | 0.34% | 8.86 | 8.97 | 80387 | 7159.75 | 0.64% |
| 2025-03-11 | 8.81 | 8.87 | 0.00 | 0.00% | 8.76 | 8.88 | 68318 | 6030.84 | 0.54% |
| 2025-03-10 | 8.98 | 8.87 | -0.10 | -1.11% | 8.85 | 8.98 | 86119 | 7652.50 | 0.69% |
| 2025-03-07 | 8.93 | 8.97 | 0.02 | 0.22% | 8.91 | 9.04 | 86797 | 7783.94 | 0.69% |
| 2025-03-06 | 8.89 | 8.95 | 0.06 | 0.67% | 8.84 | 8.97 | 94162 | 8391.74 | 0.75% |
| 2025-03-05 | 8.94 | 8.89 | -0.04 | -0.45% | 8.76 | 8.95 | 106094 | 9374.51 | 0.85% |
| 2025-03-04 | 8.92 | 8.93 | 0.02 | 0.22% | 8.87 | 9.01 | 87807 | 7857.02 | 0.70% |
| 2025-03-03 | 8.88 | 8.91 | 0.08 | 0.91% | 8.85 | 8.99 | 131140 | 11709.26 | 1.05% |
| 2025-02-28 | 8.91 | 8.83 | -0.11 | -1.23% | 8.80 | 9.00 | 104191 | 9254.77 | 0.83% |
| 2025-02-27 | 8.97 | 8.94 | -0.04 | -0.45% | 8.86 | 9.00 | 82105 | 7326.54 | 0.65% |
| 2025-02-26 | 8.91 | 8.98 | 0.06 | 0.67% | 8.85 | 8.99 | 93416 | 8344.42 | 0.74% |
| 2025-02-25 | 8.79 | 8.92 | 0.08 | 0.90% | 8.78 | 9.02 | 171699 | 15348.23 | 1.37% |
| 2025-02-24 | 8.65 | 8.84 | 0.16 | 1.84% | 8.64 | 8.85 | 136872 | 12037.20 | 1.09% |
| 2025-02-21 | 8.62 | 8.68 | 0.07 | 0.81% | 8.57 | 8.71 | 84235 | 7284.04 | 0.67% |
| 2025-02-20 | 8.66 | 8.61 | -0.06 | -0.69% | 8.59 | 8.68 | 80065 | 6901.44 | 0.64% |
| 2025-02-19 | 8.67 | 8.67 | -0.04 | -0.46% | 8.65 | 8.72 | 66479 | 5771.41 | 0.53% |
| 2025-02-18 | 8.78 | 8.71 | -0.08 | -0.91% | 8.67 | 8.81 | 108001 | 9441.08 | 0.86% |
| 2025-02-17 | 8.80 | 8.79 | 0.01 | 0.11% | 8.73 | 8.82 | 92630 | 8133.73 | 0.74% |
| 2025-02-14 | 8.79 | 8.78 | -0.05 | -0.57% | 8.69 | 8.83 | 91769 | 8035.62 | 0.73% |
| 2025-02-13 | 8.82 | 8.83 | 0.01 | 0.11% | 8.76 | 8.88 | 118299 | 10444.64 | 0.94% |
| 2025-02-12 | 8.81 | 8.82 | -0.03 | -0.34% | 8.72 | 8.87 | 102305 | 8987.60 | 0.82% |
| 2025-02-11 | 8.82 | 8.85 | 0.08 | 0.91% | 8.78 | 8.86 | 95031 | 8382.49 | 0.76% |
| 2025-02-10 | 8.84 | 8.77 | -0.05 | -0.57% | 8.77 | 8.91 | 97120 | 8566.79 | 0.77% |
| 2025-02-07 | 8.68 | 8.82 | 0.11 | 1.26% | 8.67 | 8.93 | 177515 | 15664.16 | 1.42% |
| 2025-02-06 | 8.68 | 8.71 | 0.03 | 0.35% | 8.61 | 8.73 | 88198 | 7648.68 | 0.70% |
| 2025-02-05 | 8.82 | 8.68 | -0.11 | -1.25% | 8.60 | 8.85 | 132320 | 11523.00 | 1.06% |
| 2025-01-27 | 8.74 | 8.79 | 0.07 | 0.80% | 8.73 | 8.88 | 130349 | 11491.48 | 1.04% |
| 2025-01-24 | 8.57 | 8.72 | 0.15 | 1.75% | 8.50 | 8.74 | 131575 | 11354.59 | 1.05% |
| 2025-01-23 | 8.62 | 8.57 | 0.06 | 0.71% | 8.55 | 8.73 | 130461 | 11263.77 | 1.04% |
| 2025-01-22 | 8.57 | 8.51 | -0.08 | -0.93% | 8.45 | 8.60 | 83180 | 7074.22 | 0.66% |
| 2025-01-21 | 8.70 | 8.59 | -0.05 | -0.58% | 8.53 | 8.70 | 70215 | 6040.38 | 0.56% |
| 2025-01-20 | 8.75 | 8.64 | -0.08 | -0.92% | 8.62 | 8.78 | 83624 | 7277.28 | 0.67% |
中山公用(000685)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。
