| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.79 | 12.98 | 0.08 | 0.62% | 12.64 | 13.12 | 509660 | 65590.07 | 4.06% |
| 2025-10-23 | 12.57 | 12.90 | 0.30 | 2.38% | 12.46 | 13.15 | 631314 | 81316.62 | 5.03% |
| 2025-10-22 | 12.46 | 12.60 | -0.09 | -0.71% | 12.25 | 12.84 | 525120 | 65733.22 | 4.19% |
| 2025-10-21 | 12.80 | 12.69 | -0.56 | -4.23% | 12.35 | 12.97 | 908895 | 114704.64 | 7.25% |
| 2025-10-20 | 13.97 | 13.25 | 0.55 | 4.33% | 12.93 | 13.97 | 1331123 | 182380.19 | 10.62% |
| 2025-10-17 | 12.87 | 12.70 | -0.13 | -1.01% | 12.63 | 13.05 | 386021 | 49465.70 | 3.08% |
| 2025-10-16 | 13.08 | 12.83 | -0.33 | -2.51% | 12.75 | 13.45 | 512649 | 67017.78 | 4.09% |
| 2025-10-15 | 13.23 | 13.16 | -0.19 | -1.42% | 12.88 | 13.34 | 574000 | 75111.20 | 4.58% |
| 2025-10-14 | 14.22 | 13.35 | -1.07 | -7.42% | 13.22 | 14.41 | 885297 | 121979.87 | 7.06% |
| 2025-10-13 | 13.48 | 14.42 | 0.42 | 3.00% | 13.21 | 14.79 | 921975 | 129773.35 | 7.35% |
| 2025-10-10 | 12.80 | 14.00 | 1.15 | 8.95% | 12.56 | 14.14 | 1025272 | 138790.45 | 8.18% |
| 2025-10-09 | 12.67 | 12.85 | 0.48 | 3.88% | 12.43 | 13.13 | 756070 | 97147.56 | 6.03% |
| 2025-09-30 | 12.12 | 12.37 | 0.10 | 0.81% | 12.12 | 12.67 | 767056 | 95191.55 | 6.12% |
| 2025-09-29 | 11.99 | 12.27 | 0.62 | 5.32% | 11.84 | 12.55 | 1010655 | 123121.83 | 8.06% |
| 2025-09-26 | 11.24 | 11.65 | 0.44 | 3.93% | 11.24 | 12.33 | 939771 | 110468.05 | 7.49% |
| 2025-09-25 | 11.94 | 11.21 | -0.73 | -6.11% | 11.16 | 11.94 | 1165818 | 133070.48 | 9.30% |
| 2025-09-24 | 11.80 | 11.94 | 1.09 | 10.05% | 11.45 | 11.94 | 696836 | 82303.44 | 5.56% |
| 2025-09-23 | 10.50 | 10.85 | 0.54 | 5.24% | 10.18 | 10.99 | 770381 | 81951.19 | 6.14% |
| 2025-09-22 | 9.64 | 10.31 | 0.78 | 8.18% | 9.61 | 10.48 | 567447 | 57977.77 | 4.53% |
| 2025-09-19 | 9.60 | 9.53 | -0.03 | -0.31% | 9.45 | 9.64 | 97696 | 9336.66 | 0.78% |
| 2025-09-18 | 9.71 | 9.56 | -0.20 | -2.05% | 9.56 | 9.85 | 133226 | 12941.10 | 1.06% |
| 2025-09-17 | 9.56 | 9.76 | 0.18 | 1.88% | 9.55 | 9.79 | 130952 | 12704.94 | 1.04% |
| 2025-09-16 | 9.70 | 9.58 | -0.12 | -1.24% | 9.44 | 9.70 | 146058 | 13960.09 | 1.16% |
| 2025-09-15 | 9.83 | 9.70 | -0.14 | -1.42% | 9.69 | 9.87 | 146349 | 14265.83 | 1.17% |
| 2025-09-12 | 10.00 | 9.84 | -0.18 | -1.80% | 9.80 | 10.03 | 158543 | 15677.53 | 1.26% |
| 2025-09-11 | 9.82 | 10.02 | 0.19 | 1.93% | 9.76 | 10.03 | 164025 | 16219.41 | 1.31% |
| 2025-09-10 | 9.92 | 9.83 | -0.09 | -0.91% | 9.81 | 9.97 | 90268 | 8900.26 | 0.72% |
| 2025-09-09 | 9.95 | 9.92 | -0.03 | -0.30% | 9.89 | 10.04 | 80012 | 7962.43 | 0.64% |
| 2025-09-08 | 9.84 | 9.95 | 0.12 | 1.22% | 9.78 | 10.00 | 117830 | 11642.95 | 0.94% |
| 2025-09-05 | 9.79 | 9.83 | 0.04 | 0.41% | 9.69 | 9.87 | 121216 | 11846.61 | 0.97% |
| 2025-09-04 | 9.87 | 9.79 | -0.05 | -0.51% | 9.66 | 9.95 | 151542 | 14851.93 | 1.21% |
| 2025-09-03 | 10.08 | 9.84 | -0.24 | -2.38% | 9.82 | 10.13 | 126146 | 12517.22 | 1.01% |
| 2025-09-02 | 10.21 | 10.08 | -0.15 | -1.47% | 9.95 | 10.22 | 144692 | 14543.96 | 1.15% |
| 2025-09-01 | 10.41 | 10.23 | -0.16 | -1.54% | 10.18 | 10.43 | 171662 | 17628.68 | 1.37% |
| 2025-08-29 | 10.23 | 10.39 | 0.14 | 1.37% | 10.20 | 10.42 | 150743 | 15584.72 | 1.20% |
| 2025-08-28 | 10.08 | 10.25 | 0.17 | 1.69% | 10.00 | 10.25 | 151614 | 15337.90 | 1.21% |
| 2025-08-27 | 10.38 | 10.08 | -0.28 | -2.70% | 10.08 | 10.39 | 130400 | 13417.19 | 1.04% |
| 2025-08-26 | 10.32 | 10.36 | 0.02 | 0.19% | 10.29 | 10.40 | 85920 | 8893.05 | 0.69% |
| 2025-08-25 | 10.56 | 10.34 | -0.09 | -0.86% | 10.29 | 10.57 | 174037 | 18100.88 | 1.39% |
| 2025-08-22 | 10.17 | 10.43 | 0.23 | 2.25% | 10.04 | 10.48 | 197712 | 20285.20 | 1.58% |
| 2025-08-21 | 10.22 | 10.20 | 0.01 | 0.10% | 10.14 | 10.27 | 105314 | 10743.46 | 0.84% |
| 2025-08-20 | 10.07 | 10.19 | 0.08 | 0.79% | 10.00 | 10.19 | 125209 | 12651.98 | 1.00% |
| 2025-08-19 | 10.25 | 10.11 | -0.08 | -0.79% | 10.07 | 10.35 | 117071 | 11927.30 | 0.93% |
| 2025-08-18 | 10.45 | 10.19 | -0.18 | -1.74% | 10.15 | 10.45 | 182338 | 18684.26 | 1.45% |
| 2025-08-15 | 10.23 | 10.37 | 0.10 | 0.97% | 10.20 | 10.50 | 171946 | 17781.23 | 1.37% |
| 2025-08-14 | 10.24 | 10.27 | 0.07 | 0.69% | 10.17 | 10.50 | 192628 | 19884.70 | 1.54% |
| 2025-08-13 | 10.18 | 10.20 | 0.01 | 0.10% | 10.16 | 10.44 | 180102 | 18560.11 | 1.44% |
| 2025-08-12 | 10.14 | 10.19 | 0.00 | 0.00% | 10.10 | 10.22 | 118809 | 12074.88 | 0.95% |
| 2025-08-11 | 9.86 | 10.19 | 0.39 | 3.98% | 9.84 | 10.24 | 234783 | 23713.44 | 1.87% |
| 2025-08-08 | 9.63 | 9.80 | 0.16 | 1.66% | 9.60 | 9.84 | 122737 | 11970.85 | 0.98% |
| 2025-08-07 | 9.69 | 9.64 | -0.07 | -0.72% | 9.61 | 9.81 | 112066 | 10872.41 | 0.89% |
| 2025-08-06 | 9.67 | 9.71 | 0.04 | 0.41% | 9.60 | 9.74 | 98207 | 9491.88 | 0.78% |
| 2025-08-05 | 9.64 | 9.67 | 0.02 | 0.21% | 9.61 | 9.70 | 82943 | 7997.70 | 0.66% |
| 2025-08-04 | 9.73 | 9.65 | -0.13 | -1.33% | 9.57 | 9.79 | 114207 | 11019.04 | 0.91% |
| 2025-08-01 | 9.43 | 9.78 | 0.40 | 4.26% | 9.39 | 9.83 | 245155 | 23726.41 | 1.96% |
| 2025-07-31 | 9.50 | 9.38 | -0.12 | -1.26% | 9.34 | 9.50 | 144137 | 13546.67 | 1.15% |
| 2025-07-30 | 9.56 | 9.50 | -0.07 | -0.73% | 9.40 | 9.59 | 118160 | 11237.20 | 0.94% |
| 2025-07-29 | 9.60 | 9.57 | -0.09 | -0.93% | 9.45 | 9.64 | 113773 | 10832.46 | 0.91% |
| 2025-07-28 | 9.62 | 9.66 | 0.09 | 0.94% | 9.46 | 9.83 | 186382 | 17974.20 | 1.49% |
| 2025-07-25 | 9.77 | 9.57 | -0.27 | -2.74% | 9.55 | 9.86 | 198892 | 19243.98 | 1.59% |
| 2025-07-24 | 9.48 | 9.84 | 0.44 | 4.68% | 9.41 | 10.06 | 386516 | 38024.91 | 3.08% |
| 2025-07-23 | 9.30 | 9.40 | 0.13 | 1.40% | 9.27 | 9.51 | 194674 | 18318.00 | 1.55% |
| 2025-07-22 | 9.24 | 9.27 | 0.02 | 0.22% | 9.18 | 9.29 | 107047 | 9886.35 | 0.85% |
| 2025-07-21 | 9.15 | 9.25 | 0.10 | 1.09% | 9.15 | 9.29 | 107719 | 9947.54 | 0.86% |
| 2025-07-18 | 9.11 | 9.15 | 0.06 | 0.66% | 9.08 | 9.20 | 75337 | 6884.13 | 0.60% |
| 2025-07-17 | 9.15 | 9.09 | -0.04 | -0.44% | 9.05 | 9.17 | 64957 | 5905.56 | 0.52% |
| 2025-07-16 | 9.20 | 9.13 | -0.05 | -0.54% | 9.09 | 9.23 | 68215 | 6231.05 | 0.54% |
| 2025-07-15 | 9.34 | 9.26 | -0.08 | -0.86% | 9.20 | 9.36 | 102999 | 9552.67 | 0.82% |
| 2025-07-14 | 9.29 | 9.34 | 0.09 | 0.97% | 9.25 | 9.44 | 118647 | 11111.38 | 0.95% |
| 2025-07-11 | 9.13 | 9.25 | 0.12 | 1.31% | 9.10 | 9.35 | 184813 | 17095.23 | 1.47% |
| 2025-07-10 | 9.01 | 9.13 | 0.12 | 1.33% | 9.00 | 9.15 | 107847 | 9814.85 | 0.86% |
| 2025-07-09 | 8.99 | 9.01 | 0.03 | 0.33% | 8.97 | 9.04 | 82188 | 7409.50 | 0.66% |
| 2025-07-08 | 8.96 | 8.98 | 0.03 | 0.34% | 8.91 | 8.99 | 85516 | 7664.98 | 0.68% |
| 2025-07-07 | 8.89 | 8.95 | 0.07 | 0.79% | 8.85 | 8.96 | 95311 | 8493.26 | 0.76% |
| 2025-07-04 | 8.81 | 8.88 | 0.06 | 0.68% | 8.80 | 8.92 | 96241 | 8539.32 | 0.77% |
| 2025-07-03 | 8.84 | 8.82 | 0.00 | 0.00% | 8.78 | 8.84 | 68020 | 5993.62 | 0.54% |
| 2025-07-02 | 8.78 | 8.82 | 0.03 | 0.34% | 8.76 | 8.82 | 60870 | 5354.99 | 0.49% |
| 2025-07-01 | 8.80 | 8.79 | 0.01 | 0.11% | 8.75 | 8.83 | 83091 | 7294.65 | 0.66% |
| 2025-06-30 | 8.89 | 8.78 | -0.08 | -0.90% | 8.77 | 8.90 | 88156 | 7759.26 | 0.70% |
| 2025-06-27 | 8.87 | 8.86 | 0.01 | 0.11% | 8.84 | 8.98 | 114155 | 10159.88 | 0.91% |
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。
