| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.92 | 12.03 | 0.04 | 0.33% | 11.84 | 12.35 | 476227 | 57611.40 | 3.80% |
| 2025-11-20 | 11.92 | 11.99 | 0.15 | 1.27% | 11.82 | 12.16 | 272094 | 32658.18 | 2.17% |
| 2025-11-19 | 11.90 | 11.84 | -0.12 | -1.00% | 11.76 | 12.05 | 167157 | 19899.84 | 1.33% |
| 2025-11-18 | 11.89 | 11.96 | 0.02 | 0.17% | 11.83 | 12.08 | 186455 | 22263.33 | 1.49% |
| 2025-11-17 | 11.95 | 11.94 | -0.09 | -0.75% | 11.74 | 12.10 | 233339 | 27756.75 | 1.86% |
| 2025-11-14 | 11.95 | 12.03 | 0.13 | 1.09% | 11.93 | 12.31 | 423703 | 51426.32 | 3.38% |
| 2025-11-13 | 11.77 | 11.90 | 0.09 | 0.76% | 11.70 | 11.93 | 137132 | 16243.61 | 1.09% |
| 2025-11-12 | 11.92 | 11.81 | -0.12 | -1.01% | 11.71 | 11.95 | 161309 | 19044.63 | 1.29% |
| 2025-11-11 | 12.03 | 11.93 | -0.08 | -0.67% | 11.91 | 12.12 | 171008 | 20548.12 | 1.36% |
| 2025-11-10 | 12.00 | 12.01 | 0.01 | 0.08% | 11.89 | 12.04 | 176172 | 21071.73 | 1.40% |
| 2025-11-07 | 12.05 | 12.00 | -0.05 | -0.41% | 11.93 | 12.11 | 156584 | 18802.51 | 1.25% |
| 2025-11-06 | 11.97 | 12.05 | 0.08 | 0.67% | 11.95 | 12.13 | 202198 | 24341.82 | 1.61% |
| 2025-11-05 | 12.03 | 11.97 | -0.18 | -1.48% | 11.88 | 12.05 | 238641 | 28571.23 | 1.90% |
| 2025-11-04 | 12.28 | 12.15 | -0.14 | -1.14% | 12.07 | 12.33 | 179767 | 21876.87 | 1.43% |
| 2025-11-03 | 12.37 | 12.29 | -0.13 | -1.05% | 12.06 | 12.42 | 302771 | 36926.48 | 2.41% |
| 2025-10-31 | 12.62 | 12.42 | -0.20 | -1.58% | 12.26 | 12.65 | 361776 | 44899.26 | 2.89% |
| 2025-10-30 | 12.71 | 12.62 | -0.09 | -0.71% | 12.45 | 12.83 | 287701 | 36327.05 | 2.29% |
| 2025-10-29 | 12.50 | 12.71 | 0.24 | 1.92% | 12.38 | 12.82 | 339338 | 42746.79 | 2.71% |
| 2025-10-28 | 12.66 | 12.47 | -0.29 | -2.27% | 12.41 | 12.78 | 370103 | 46460.28 | 2.95% |
| 2025-10-27 | 12.90 | 12.76 | -0.22 | -1.69% | 12.53 | 13.12 | 607630 | 77710.39 | 4.85% |
| 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% |
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。
