| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 8.58 | 8.72 | 0.12 | 1.40% | 8.55 | 8.72 | 88203 | 7634.93 | 0.70% |
| 2025-01-16 | 8.61 | 8.60 | 0.02 | 0.23% | 8.54 | 8.70 | 143045 | 12338.00 | 1.14% |
| 2025-01-15 | 8.46 | 8.58 | 0.13 | 1.54% | 8.38 | 8.61 | 161427 | 13728.74 | 1.29% |
| 2025-01-14 | 8.59 | 8.80 | 0.23 | 2.68% | 8.59 | 8.81 | 170869 | 14902.09 | 1.36% |
| 2025-01-13 | 8.53 | 8.57 | -0.02 | -0.23% | 8.00 | 8.62 | 121053 | 10339.69 | 0.97% |
| 2025-01-10 | 8.56 | 8.59 | 0.03 | 0.35% | 8.54 | 8.68 | 118821 | 10249.71 | 0.95% |
| 2025-01-09 | 8.61 | 8.56 | -0.09 | -1.04% | 8.50 | 8.63 | 117619 | 10077.23 | 0.94% |
| 2025-01-08 | 8.76 | 8.65 | -0.10 | -1.14% | 8.57 | 8.82 | 292826 | 25322.19 | 2.34% |
| 2025-01-07 | 8.88 | 8.75 | -0.15 | -1.69% | 8.67 | 8.94 | 131912 | 11569.38 | 1.05% |
| 2025-01-06 | 8.75 | 8.90 | 0.10 | 1.14% | 8.74 | 8.94 | 134535 | 11869.39 | 1.07% |
| 2025-01-03 | 8.90 | 8.80 | -0.06 | -0.68% | 8.76 | 9.01 | 163814 | 14535.89 | 1.31% |
| 2025-01-02 | 9.21 | 8.86 | -0.37 | -4.01% | 8.80 | 9.26 | 239574 | 21611.64 | 1.91% |
| 2024-12-31 | 9.44 | 9.23 | -0.22 | -2.33% | 9.22 | 9.48 | 238658 | 22257.72 | 1.90% |
| 2024-12-30 | 9.45 | 9.45 | -0.02 | -0.21% | 9.40 | 9.49 | 139087 | 13145.17 | 1.11% |
| 2024-12-27 | 9.29 | 9.47 | 0.20 | 2.16% | 9.25 | 9.50 | 219311 | 20591.28 | 1.75% |
| 2024-12-26 | 9.31 | 9.27 | -0.06 | -0.64% | 9.23 | 9.34 | 130474 | 12101.06 | 1.04% |
| 2024-12-25 | 9.33 | 9.33 | 0.02 | 0.21% | 9.20 | 9.37 | 161356 | 15006.72 | 1.29% |
| 2024-12-24 | 9.12 | 9.31 | 0.18 | 1.97% | 9.11 | 9.36 | 220243 | 20420.97 | 1.76% |
| 2024-12-23 | 9.17 | 9.13 | -0.04 | -0.44% | 9.09 | 9.28 | 179759 | 16526.70 | 1.43% |
| 2024-12-20 | 9.10 | 9.17 | 0.07 | 0.77% | 9.08 | 9.23 | 126122 | 11539.26 | 1.01% |
| 2024-12-19 | 9.06 | 9.10 | -0.01 | -0.11% | 9.02 | 9.14 | 134581 | 12203.27 | 1.07% |
| 2024-12-18 | 9.16 | 9.11 | 0.01 | 0.11% | 9.10 | 9.28 | 190930 | 17583.99 | 1.52% |
| 2024-12-17 | 9.25 | 9.10 | 0.04 | 0.44% | 9.05 | 9.25 | 228939 | 20941.32 | 1.83% |
| 2024-12-16 | 9.10 | 9.06 | 0.00 | 0.00% | 9.01 | 9.15 | 95452 | 8654.83 | 0.76% |
| 2024-12-13 | 9.30 | 9.06 | -0.29 | -3.10% | 9.04 | 9.30 | 203928 | 18648.99 | 1.63% |
| 2024-12-12 | 9.20 | 9.35 | 0.14 | 1.52% | 9.13 | 9.42 | 219775 | 20401.18 | 1.75% |
| 2024-12-11 | 9.21 | 9.21 | -0.03 | -0.32% | 9.19 | 9.31 | 145059 | 13404.25 | 1.16% |
| 2024-12-10 | 9.54 | 9.24 | 0.00 | 0.00% | 9.22 | 9.58 | 263542 | 24660.71 | 2.10% |
| 2024-12-09 | 9.23 | 9.24 | -0.02 | -0.22% | 9.18 | 9.44 | 242354 | 22556.29 | 1.93% |
| 2024-12-06 | 9.02 | 9.26 | 0.23 | 2.55% | 9.01 | 9.27 | 212244 | 19441.96 | 1.69% |
| 2024-12-05 | 9.07 | 9.03 | -0.07 | -0.77% | 8.97 | 9.13 | 153593 | 13880.88 | 1.22% |
| 2024-12-04 | 9.20 | 9.10 | -0.15 | -1.62% | 9.06 | 9.23 | 128800 | 11778.29 | 1.03% |
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。
