| 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 | 10.74 | 10.82 | 0.12 | 1.12% | 10.65 | 10.90 | 146814 | 15858.76 | 1.17% |
| 2026-03-24 | 10.67 | 10.70 | 0.22 | 2.10% | 10.49 | 10.72 | 119868 | 12726.87 | 0.96% |
| 2026-03-23 | 10.88 | 10.48 | -0.59 | -5.33% | 10.38 | 10.89 | 214264 | 22766.06 | 1.71% |
| 2026-03-20 | 11.38 | 11.07 | -0.29 | -2.55% | 11.00 | 11.45 | 196601 | 22001.28 | 1.57% |
| 2026-03-19 | 11.54 | 11.36 | -0.28 | -2.41% | 11.34 | 11.58 | 123465 | 14130.11 | 0.98% |
| 2026-03-18 | 11.57 | 11.64 | 0.07 | 0.61% | 11.47 | 11.71 | 108542 | 12554.48 | 0.87% |
| 2026-03-17 | 11.55 | 11.57 | 0.08 | 0.70% | 11.53 | 11.77 | 140730 | 16404.27 | 1.12% |
| 2026-03-16 | 11.73 | 11.49 | -0.25 | -2.13% | 11.42 | 11.75 | 161127 | 18566.64 | 1.28% |
| 2026-03-13 | 11.78 | 11.74 | -0.06 | -0.51% | 11.71 | 11.91 | 130824 | 15463.73 | 1.04% |
| 2026-03-12 | 11.72 | 11.80 | 0.03 | 0.25% | 11.71 | 11.85 | 109588 | 12912.56 | 0.87% |
| 2026-03-11 | 11.67 | 11.77 | 0.10 | 0.86% | 11.55 | 11.78 | 127568 | 14895.18 | 1.02% |
| 2026-03-10 | 11.64 | 11.67 | 0.12 | 1.04% | 11.62 | 11.74 | 117680 | 13737.99 | 0.94% |
| 2026-03-09 | 11.73 | 11.55 | -0.33 | -2.78% | 11.43 | 11.76 | 192710 | 22266.46 | 1.54% |
| 2026-03-06 | 11.61 | 11.88 | 0.22 | 1.89% | 11.59 | 11.92 | 150000 | 17714.85 | 1.20% |
| 2026-03-05 | 11.76 | 11.66 | 0.03 | 0.26% | 11.62 | 11.79 | 132421 | 15477.36 | 1.06% |
| 2026-03-04 | 11.90 | 11.63 | -0.35 | -2.92% | 11.58 | 11.93 | 207572 | 24359.45 | 1.66% |
| 2026-03-03 | 12.02 | 11.98 | -0.01 | -0.08% | 11.92 | 12.21 | 281211 | 33951.07 | 2.24% |
| 2026-03-02 | 11.98 | 11.99 | -0.11 | -0.91% | 11.88 | 12.09 | 133798 | 16033.64 | 1.07% |
| 2026-02-27 | 11.87 | 12.10 | 0.19 | 1.60% | 11.86 | 12.15 | 149334 | 17967.30 | 1.19% |
| 2026-02-26 | 12.00 | 11.91 | -0.08 | -0.67% | 11.84 | 12.07 | 132104 | 15727.51 | 1.05% |
| 2026-02-25 | 11.84 | 11.99 | 0.14 | 1.18% | 11.83 | 12.15 | 173358 | 20819.04 | 1.38% |
| 2026-02-24 | 11.85 | 11.85 | 0.16 | 1.37% | 11.81 | 11.92 | 137945 | 16372.59 | 1.10% |
| 2026-02-13 | 12.05 | 11.69 | -0.41 | -3.39% | 11.66 | 12.07 | 253407 | 30020.70 | 2.02% |
| 2026-02-12 | 12.11 | 12.10 | -0.03 | -0.25% | 12.02 | 12.12 | 88468 | 10687.75 | 0.71% |
| 2026-02-11 | 12.15 | 12.13 | -0.02 | -0.16% | 12.10 | 12.20 | 107122 | 13001.85 | 0.85% |
| 2026-02-10 | 12.26 | 12.15 | -0.15 | -1.22% | 12.14 | 12.29 | 127800 | 15597.36 | 1.02% |
| 2026-02-09 | 12.35 | 12.30 | 0.11 | 0.90% | 12.21 | 12.37 | 133695 | 16408.27 | 1.07% |
| 2026-02-06 | 12.20 | 12.19 | -0.09 | -0.73% | 12.17 | 12.40 | 141441 | 17398.18 | 1.13% |
| 2026-02-05 | 12.59 | 12.28 | -0.36 | -2.85% | 12.20 | 12.62 | 224778 | 27736.32 | 1.79% |
| 2026-02-04 | 12.55 | 12.64 | 0.01 | 0.08% | 12.54 | 12.76 | 209299 | 26515.84 | 1.67% |
| 2026-02-03 | 12.60 | 12.63 | 0.10 | 0.80% | 12.47 | 12.73 | 279757 | 35176.85 | 2.23% |
| 2026-02-02 | 12.60 | 12.53 | 0.18 | 1.46% | 12.47 | 12.79 | 481650 | 60804.90 | 3.84% |
| 2026-01-30 | 12.29 | 12.35 | -0.01 | -0.08% | 12.05 | 12.50 | 197831 | 24314.18 | 1.58% |
| 2026-01-29 | 12.38 | 12.36 | -0.08 | -0.64% | 12.22 | 12.49 | 177690 | 21915.25 | 1.42% |
| 2026-01-28 | 12.35 | 12.44 | 0.09 | 0.73% | 12.24 | 12.47 | 147477 | 18250.89 | 1.18% |
| 2026-01-27 | 12.48 | 12.35 | -0.15 | -1.20% | 12.13 | 12.48 | 186469 | 22923.74 | 1.49% |
| 2026-01-26 | 12.53 | 12.50 | -0.07 | -0.56% | 12.36 | 12.61 | 215992 | 26943.72 | 1.72% |
| 2026-01-23 | 12.70 | 12.57 | -0.03 | -0.24% | 12.48 | 12.79 | 187677 | 23603.39 | 1.50% |
| 2026-01-22 | 12.31 | 12.60 | 0.32 | 2.61% | 12.25 | 12.68 | 268241 | 33587.60 | 2.14% |
| 2026-01-21 | 12.27 | 12.28 | 0.01 | 0.08% | 12.20 | 12.39 | 178286 | 21911.73 | 1.42% |
| 2026-01-20 | 12.50 | 12.27 | -0.22 | -1.76% | 12.19 | 12.54 | 221121 | 27142.06 | 1.76% |
| 2026-01-19 | 11.80 | 12.49 | 0.70 | 5.94% | 11.71 | 12.58 | 535238 | 66029.23 | 4.27% |
| 2026-01-16 | 11.82 | 11.79 | -0.02 | -0.17% | 11.71 | 11.91 | 140985 | 16606.99 | 1.12% |
| 2026-01-15 | 11.80 | 11.81 | -0.01 | -0.08% | 11.73 | 11.87 | 147286 | 17363.31 | 1.17% |
| 2026-01-14 | 11.98 | 11.82 | -0.16 | -1.34% | 11.74 | 12.13 | 263723 | 31533.45 | 2.10% |
| 2026-01-13 | 12.29 | 11.98 | -0.14 | -1.16% | 11.95 | 12.37 | 235575 | 28532.88 | 1.88% |
| 2026-01-12 | 12.19 | 12.12 | -0.07 | -0.57% | 11.97 | 12.19 | 268320 | 32393.50 | 2.14% |
| 2026-01-09 | 12.08 | 12.19 | 0.08 | 0.66% | 12.06 | 12.31 | 222980 | 27218.63 | 1.78% |
| 2026-01-08 | 12.15 | 12.11 | -0.16 | -1.30% | 12.05 | 12.45 | 223483 | 27330.33 | 1.78% |
| 2026-01-07 | 12.19 | 12.27 | 0.14 | 1.15% | 12.08 | 12.48 | 359855 | 44149.91 | 2.87% |
| 2026-01-06 | 11.76 | 12.13 | 0.31 | 2.62% | 11.72 | 12.13 | 284171 | 33852.31 | 2.27% |
| 2026-01-05 | 11.77 | 11.82 | 0.17 | 1.46% | 11.58 | 11.86 | 283181 | 33252.85 | 2.26% |
| 2025-12-31 | 11.58 | 11.65 | 0.33 | 2.92% | 11.51 | 11.89 | 436815 | 51088.17 | 3.48% |
| 2025-12-30 | 11.18 | 11.32 | 0.13 | 1.16% | 11.09 | 11.32 | 162524 | 18200.70 | 1.30% |
| 2025-12-29 | 11.23 | 11.19 | -0.03 | -0.27% | 11.15 | 11.33 | 144843 | 16281.40 | 1.16% |
| 2025-12-26 | 11.31 | 11.22 | -0.12 | -1.06% | 11.18 | 11.36 | 209799 | 23643.96 | 1.67% |
| 2025-12-25 | 11.28 | 11.34 | 0.06 | 0.53% | 11.23 | 11.36 | 141095 | 15957.69 | 1.13% |
| 2025-12-24 | 11.34 | 11.28 | -0.02 | -0.18% | 11.21 | 11.35 | 150085 | 16918.65 | 1.20% |
| 2025-12-23 | 11.41 | 11.30 | -0.15 | -1.31% | 11.27 | 11.44 | 181916 | 20633.65 | 1.45% |
| 2025-12-22 | 11.49 | 11.45 | -0.01 | -0.09% | 11.42 | 11.57 | 176763 | 20335.82 | 1.41% |
| 2025-12-19 | 11.41 | 11.46 | 0.08 | 0.70% | 11.39 | 11.55 | 206950 | 23736.55 | 1.65% |
| 2025-12-18 | 11.57 | 11.38 | -0.27 | -2.32% | 11.35 | 11.59 | 289883 | 33262.23 | 2.31% |
| 2025-12-17 | 12.02 | 11.65 | -0.56 | -4.59% | 11.47 | 12.10 | 483891 | 56492.42 | 3.86% |
| 2025-12-16 | 13.23 | 12.21 | -0.97 | -7.36% | 12.05 | 13.25 | 575648 | 71700.14 | 4.59% |
| 2025-12-15 | 13.44 | 13.18 | -0.42 | -3.09% | 13.15 | 13.74 | 392978 | 52639.16 | 3.13% |
| 2025-12-12 | 13.19 | 13.60 | 0.21 | 1.57% | 12.96 | 13.70 | 567008 | 75440.41 | 4.52% |
| 2025-12-11 | 12.85 | 13.39 | 0.53 | 4.12% | 12.71 | 13.44 | 582741 | 76546.27 | 4.65% |
| 2025-12-10 | 12.58 | 12.86 | 0.28 | 2.23% | 12.33 | 12.96 | 455297 | 57849.26 | 3.63% |
| 2025-12-09 | 12.47 | 12.58 | 0.09 | 0.72% | 12.32 | 12.75 | 337621 | 42185.48 | 2.69% |
| 2025-12-08 | 12.35 | 12.49 | 0.24 | 1.96% | 12.29 | 12.66 | 422118 | 52704.55 | 3.37% |
| 2025-12-05 | 12.50 | 12.25 | -0.24 | -1.92% | 12.10 | 12.53 | 348923 | 42736.03 | 2.78% |
| 2025-12-04 | 11.97 | 12.49 | 0.50 | 4.17% | 11.97 | 12.55 | 412802 | 50909.05 | 3.29% |
| 2025-12-03 | 11.93 | 11.99 | 0.02 | 0.17% | 11.88 | 12.04 | 124091 | 14825.73 | 0.99% |
| 2025-12-02 | 12.25 | 11.97 | -0.28 | -2.29% | 11.89 | 12.25 | 230232 | 27648.61 | 1.84% |
| 2025-12-01 | 12.32 | 12.25 | -0.11 | -0.89% | 12.12 | 12.35 | 253879 | 31021.49 | 2.02% |
| 2025-11-28 | 12.58 | 12.36 | -0.37 | -2.91% | 12.18 | 12.58 | 385413 | 47593.00 | 3.07% |
| 2025-11-27 | 12.39 | 12.73 | 0.67 | 5.56% | 12.32 | 12.78 | 666534 | 83542.92 | 5.32% |
| 2025-11-26 | 12.12 | 12.06 | -0.13 | -1.07% | 12.00 | 12.25 | 236369 | 28630.52 | 1.88% |
| 2025-11-25 | 11.82 | 12.19 | 0.41 | 3.48% | 11.76 | 12.34 | 395718 | 48047.00 | 3.16% |
| 2025-11-24 | 12.18 | 11.78 | -0.25 | -2.08% | 11.60 | 12.19 | 331421 | 39144.04 | 2.64% |
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。
