| 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 | 6.85 | 6.82 | 0.02 | 0.29% | 6.77 | 6.85 | 203617 | 13864.51 | 1.77% |
| 2026-03-24 | 6.75 | 6.80 | 0.16 | 2.41% | 6.61 | 6.81 | 235177 | 15812.47 | 2.04% |
| 2026-03-23 | 6.93 | 6.64 | -0.40 | -5.68% | 6.60 | 6.93 | 387902 | 26203.31 | 3.37% |
| 2026-03-20 | 7.23 | 7.04 | -0.19 | -2.63% | 7.03 | 7.28 | 247572 | 17693.05 | 2.15% |
| 2026-03-19 | 7.35 | 7.23 | -0.19 | -2.56% | 7.20 | 7.39 | 277070 | 20172.89 | 2.41% |
| 2026-03-18 | 7.58 | 7.42 | -0.16 | -2.11% | 7.29 | 7.62 | 366443 | 27107.56 | 3.18% |
| 2026-03-17 | 7.69 | 7.58 | -0.11 | -1.43% | 7.55 | 7.80 | 440686 | 33822.75 | 3.83% |
| 2026-03-16 | 7.65 | 7.69 | 0.07 | 0.92% | 7.61 | 7.76 | 271669 | 20863.29 | 2.36% |
| 2026-03-13 | 7.72 | 7.62 | -0.11 | -1.42% | 7.59 | 7.77 | 360137 | 27639.05 | 3.13% |
| 2026-03-12 | 7.61 | 7.73 | 0.10 | 1.31% | 7.56 | 7.80 | 381518 | 29406.07 | 3.31% |
| 2026-03-11 | 7.65 | 7.63 | -0.02 | -0.26% | 7.55 | 7.69 | 211009 | 16022.68 | 1.83% |
| 2026-03-10 | 7.61 | 7.65 | 0.04 | 0.53% | 7.60 | 7.70 | 210774 | 16144.13 | 1.83% |
| 2026-03-09 | 7.71 | 7.61 | -0.15 | -1.93% | 7.56 | 7.84 | 337030 | 25753.20 | 2.93% |
| 2026-03-06 | 7.45 | 7.76 | 0.26 | 3.47% | 7.44 | 7.78 | 486008 | 37263.17 | 4.22% |
| 2026-03-05 | 7.63 | 7.50 | -0.10 | -1.32% | 7.48 | 7.68 | 305093 | 22995.64 | 2.65% |
| 2026-03-04 | 7.51 | 7.60 | 0.02 | 0.26% | 7.43 | 7.63 | 292257 | 22120.68 | 2.54% |
| 2026-03-03 | 7.65 | 7.58 | -0.10 | -1.30% | 7.54 | 7.80 | 414369 | 31797.08 | 3.60% |
| 2026-03-02 | 7.71 | 7.68 | -0.16 | -2.04% | 7.59 | 7.83 | 365842 | 28091.54 | 3.18% |
| 2026-02-27 | 7.71 | 7.84 | 0.12 | 1.55% | 7.66 | 7.84 | 319690 | 24938.19 | 2.78% |
| 2026-02-26 | 7.86 | 7.72 | -0.08 | -1.03% | 7.70 | 7.93 | 356267 | 27762.92 | 3.10% |
| 2026-02-25 | 7.69 | 7.80 | 0.11 | 1.43% | 7.67 | 7.85 | 299605 | 23372.39 | 2.60% |
| 2026-02-24 | 7.69 | 7.69 | 0.05 | 0.65% | 7.57 | 7.74 | 251086 | 19267.04 | 2.18% |
| 2026-02-13 | 7.60 | 7.64 | 0.04 | 0.53% | 7.58 | 7.70 | 223003 | 17090.33 | 1.94% |
| 2026-02-12 | 7.73 | 7.60 | -0.15 | -1.94% | 7.60 | 7.76 | 324232 | 24790.52 | 2.82% |
| 2026-02-11 | 7.72 | 7.75 | 0.01 | 0.13% | 7.70 | 7.80 | 235392 | 18245.66 | 2.05% |
| 2026-02-10 | 7.87 | 7.74 | -0.13 | -1.65% | 7.72 | 7.88 | 329438 | 25568.23 | 2.86% |
| 2026-02-09 | 7.78 | 7.87 | 0.13 | 1.68% | 7.76 | 7.89 | 346926 | 27226.86 | 3.01% |
| 2026-02-06 | 7.76 | 7.74 | -0.08 | -1.02% | 7.66 | 7.84 | 373088 | 28872.04 | 3.24% |
| 2026-02-05 | 7.80 | 7.82 | -0.05 | -0.64% | 7.78 | 7.94 | 343382 | 26954.91 | 2.98% |
| 2026-02-04 | 7.91 | 7.87 | -0.01 | -0.13% | 7.77 | 7.95 | 432219 | 33937.31 | 3.76% |
| 2026-02-03 | 7.92 | 7.88 | -0.10 | -1.25% | 7.72 | 8.02 | 534389 | 41780.71 | 4.64% |
| 2026-02-02 | 8.37 | 7.98 | -0.47 | -5.56% | 7.92 | 8.37 | 797356 | 64518.02 | 6.93% |
| 2026-01-30 | 8.10 | 8.45 | 0.32 | 3.94% | 8.06 | 8.52 | 1286900 | 107849.56 | 11.18% |
| 2026-01-29 | 8.02 | 8.13 | 0.10 | 1.25% | 7.91 | 8.21 | 806415 | 65371.43 | 7.01% |
| 2026-01-28 | 7.80 | 8.03 | 0.24 | 3.08% | 7.79 | 8.15 | 568252 | 45266.10 | 4.94% |
| 2026-01-27 | 7.87 | 7.79 | -0.12 | -1.52% | 7.63 | 7.89 | 335864 | 26013.17 | 2.92% |
| 2026-01-26 | 8.00 | 7.91 | -0.15 | -1.86% | 7.87 | 8.03 | 394770 | 31303.50 | 3.43% |
| 2026-01-23 | 7.91 | 8.06 | 0.14 | 1.77% | 7.90 | 8.08 | 386315 | 31021.97 | 3.36% |
| 2026-01-22 | 7.79 | 7.92 | 0.11 | 1.41% | 7.79 | 7.93 | 340566 | 26790.15 | 2.96% |
| 2026-01-21 | 7.87 | 7.81 | -0.10 | -1.26% | 7.78 | 7.89 | 335244 | 26242.38 | 2.91% |
| 2026-01-20 | 8.13 | 7.91 | -0.24 | -2.94% | 7.88 | 8.13 | 470995 | 37501.05 | 4.09% |
| 2026-01-19 | 7.91 | 8.15 | 0.26 | 3.30% | 7.91 | 8.20 | 688647 | 55781.90 | 5.98% |
| 2026-01-16 | 8.00 | 7.89 | -0.09 | -1.13% | 7.88 | 8.07 | 357906 | 28433.04 | 3.11% |
| 2026-01-15 | 8.08 | 7.98 | -0.15 | -1.85% | 7.90 | 8.19 | 569811 | 45590.14 | 4.95% |
| 2026-01-14 | 8.13 | 8.13 | -0.10 | -1.22% | 8.02 | 8.23 | 867332 | 70623.08 | 7.54% |
| 2026-01-13 | 8.49 | 8.23 | -0.23 | -2.72% | 8.22 | 8.78 | 1120333 | 95041.16 | 9.73% |
| 2026-01-12 | 8.41 | 8.46 | -0.09 | -1.05% | 8.38 | 8.57 | 926151 | 78242.32 | 8.05% |
| 2026-01-09 | 8.57 | 8.55 | -0.09 | -1.04% | 8.50 | 8.67 | 630079 | 54050.14 | 5.47% |
| 2026-01-08 | 8.61 | 8.64 | -0.05 | -0.58% | 8.59 | 8.76 | 631804 | 54586.97 | 5.49% |
| 2026-01-07 | 8.70 | 8.69 | -0.06 | -0.69% | 8.66 | 8.86 | 641319 | 56066.58 | 5.57% |
| 2026-01-06 | 8.69 | 8.75 | 0.04 | 0.46% | 8.65 | 8.87 | 750649 | 65797.48 | 6.52% |
| 2026-01-05 | 8.90 | 8.71 | -0.33 | -3.65% | 8.58 | 8.90 | 1021203 | 88631.74 | 8.87% |
| 2025-12-31 | 9.04 | 9.04 | 0.04 | 0.44% | 8.79 | 9.26 | 951630 | 85722.56 | 8.27% |
| 2025-12-30 | 9.40 | 9.00 | -0.59 | -6.15% | 8.95 | 9.45 | 1258203 | 114671.31 | 10.93% |
| 2025-12-29 | 9.88 | 9.59 | -0.41 | -4.10% | 9.58 | 10.11 | 1444451 | 140847.31 | 12.55% |
| 2025-12-26 | 9.66 | 10.00 | 0.22 | 2.25% | 9.66 | 10.34 | 1757663 | 176789.41 | 15.27% |
| 2025-12-25 | 10.25 | 9.78 | -0.37 | -3.65% | 9.72 | 10.29 | 1335471 | 132353.47 | 11.60% |
| 2025-12-24 | 10.21 | 10.15 | -0.32 | -3.06% | 9.95 | 10.39 | 1901078 | 193195.31 | 16.52% |
| 2025-12-23 | 10.70 | 10.47 | -0.01 | -0.10% | 10.34 | 11.38 | 2865515 | 307050.03 | 24.90% |
| 2025-12-22 | 9.55 | 10.48 | 0.95 | 9.97% | 9.55 | 10.48 | 2142765 | 219710.95 | 18.62% |
| 2025-12-19 | 8.72 | 9.53 | 0.54 | 6.01% | 8.46 | 9.83 | 2029946 | 184892.06 | 17.64% |
| 2025-12-18 | 9.60 | 8.99 | -0.99 | -9.92% | 8.98 | 9.79 | 1794772 | 166016.83 | 15.59% |
| 2025-12-17 | 11.00 | 9.98 | -1.01 | -9.19% | 9.89 | 11.05 | 2022241 | 204376.58 | 17.57% |
| 2025-12-16 | 11.37 | 10.99 | -0.18 | -1.61% | 10.50 | 12.15 | 2451094 | 273805.06 | 21.30% |
| 2025-12-15 | 10.50 | 11.17 | 0.73 | 6.99% | 9.96 | 11.48 | 2561162 | 279027.31 | 22.25% |
| 2025-12-12 | 9.78 | 10.44 | 0.30 | 2.96% | 9.78 | 10.90 | 2554962 | 266004.62 | 22.20% |
| 2025-12-11 | 10.45 | 10.14 | 0.36 | 3.68% | 10.07 | 10.76 | 3081618 | 324823.44 | 26.78% |
| 2025-12-10 | 9.07 | 9.78 | 0.89 | 10.01% | 9.02 | 9.78 | 1301818 | 125496.86 | 11.31% |
| 2025-12-09 | 9.37 | 8.89 | -0.58 | -6.12% | 8.88 | 9.40 | 1030303 | 92931.75 | 8.95% |
| 2025-12-08 | 9.23 | 9.47 | 0.29 | 3.16% | 9.10 | 9.75 | 1317700 | 123967.52 | 11.45% |
| 2025-12-05 | 8.51 | 9.18 | 0.47 | 5.40% | 8.33 | 9.36 | 1651201 | 147376.67 | 14.35% |
| 2025-12-04 | 9.41 | 8.71 | -0.97 | -10.02% | 8.71 | 9.50 | 1946859 | 173404.98 | 16.92% |
| 2025-12-03 | 9.52 | 9.68 | 0.36 | 3.86% | 9.52 | 10.25 | 2524772 | 252475.52 | 21.94% |
| 2025-12-02 | 8.49 | 9.32 | 0.85 | 10.04% | 8.14 | 9.32 | 1164204 | 100682.03 | 10.12% |
| 2025-12-01 | 8.64 | 8.47 | -0.17 | -1.97% | 8.32 | 8.84 | 928302 | 79525.72 | 8.07% |
| 2025-11-28 | 8.44 | 8.64 | 0.26 | 3.10% | 8.03 | 8.77 | 965024 | 81710.85 | 8.38% |
| 2025-11-27 | 8.94 | 8.38 | -0.59 | -6.58% | 8.24 | 9.05 | 1061573 | 90357.39 | 9.22% |
| 2025-11-26 | 8.66 | 8.97 | 0.33 | 3.82% | 8.58 | 9.45 | 1499490 | 135180.38 | 13.03% |
| 2025-11-25 | 8.42 | 8.64 | 0.38 | 4.60% | 8.20 | 8.76 | 989748 | 83850.55 | 8.60% |
| 2025-11-24 | 8.56 | 8.26 | -0.24 | -2.82% | 8.09 | 8.79 | 902227 | 75158.98 | 7.84% |
罗 牛 山(000735)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。
