| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 6.44 | 6.45 | 0.01 | 0.16% | 6.37 | 6.45 | 294333 | 18898.38 | 2.56% |
| 2025-08-22 | 6.47 | 6.44 | 0.00 | 0.00% | 6.40 | 6.49 | 254172 | 16340.18 | 2.21% |
| 2025-08-21 | 6.41 | 6.44 | 0.06 | 0.94% | 6.37 | 6.47 | 316891 | 20368.60 | 2.75% |
| 2025-08-20 | 6.33 | 6.38 | 0.01 | 0.16% | 6.31 | 6.38 | 193617 | 12297.64 | 1.68% |
| 2025-08-19 | 6.35 | 6.37 | 0.00 | 0.00% | 6.34 | 6.41 | 263594 | 16800.38 | 2.29% |
| 2025-08-18 | 6.30 | 6.37 | 0.06 | 0.95% | 6.28 | 6.41 | 274145 | 17465.47 | 2.38% |
| 2025-08-15 | 6.26 | 6.31 | 0.05 | 0.80% | 6.25 | 6.31 | 165099 | 10391.29 | 1.43% |
| 2025-08-14 | 6.38 | 6.26 | -0.13 | -2.03% | 6.25 | 6.40 | 259415 | 16398.84 | 2.25% |
| 2025-08-13 | 6.39 | 6.39 | 0.00 | 0.00% | 6.34 | 6.42 | 214143 | 13649.21 | 1.86% |
| 2025-08-12 | 6.38 | 6.39 | 0.00 | 0.00% | 6.37 | 6.43 | 176094 | 11257.77 | 1.53% |
| 2025-08-11 | 6.40 | 6.39 | 0.03 | 0.47% | 6.34 | 6.41 | 192327 | 12278.83 | 1.67% |
| 2025-08-08 | 6.30 | 6.36 | 0.07 | 1.11% | 6.27 | 6.38 | 281371 | 17815.23 | 2.44% |
| 2025-08-07 | 6.33 | 6.29 | -0.04 | -0.63% | 6.28 | 6.36 | 171784 | 10833.95 | 1.49% |
| 2025-08-06 | 6.31 | 6.33 | 0.01 | 0.16% | 6.25 | 6.34 | 204351 | 12851.76 | 1.78% |
| 2025-08-05 | 6.32 | 6.32 | 0.02 | 0.32% | 6.29 | 6.35 | 202913 | 12823.52 | 1.76% |
| 2025-08-04 | 6.28 | 6.30 | 0.01 | 0.16% | 6.23 | 6.32 | 178295 | 11216.99 | 1.55% |
| 2025-08-01 | 6.31 | 6.29 | -0.03 | -0.47% | 6.27 | 6.35 | 206244 | 13015.37 | 1.79% |
| 2025-07-31 | 6.47 | 6.32 | -0.15 | -2.32% | 6.29 | 6.48 | 371451 | 23643.47 | 3.23% |
| 2025-07-30 | 6.48 | 6.47 | -0.04 | -0.61% | 6.42 | 6.55 | 362486 | 23535.03 | 3.15% |
| 2025-07-29 | 6.59 | 6.51 | -0.04 | -0.61% | 6.44 | 6.60 | 383629 | 24978.91 | 3.33% |
| 2025-07-28 | 6.70 | 6.55 | -0.10 | -1.50% | 6.53 | 6.70 | 508113 | 33537.03 | 4.41% |
| 2025-07-25 | 7.05 | 6.65 | -0.39 | -5.54% | 6.64 | 7.05 | 1224040 | 82563.71 | 10.64% |
| 2025-07-24 | 6.44 | 7.04 | 0.64 | 10.00% | 6.44 | 7.04 | 1132268 | 77292.01 | 9.84% |
| 2025-07-23 | 6.89 | 6.40 | -0.42 | -6.16% | 6.38 | 6.93 | 1157692 | 76108.52 | 10.06% |
| 2025-07-22 | 6.69 | 6.82 | 0.22 | 3.33% | 6.50 | 6.90 | 977450 | 65745.02 | 8.49% |
| 2025-07-21 | 6.41 | 6.60 | 0.19 | 2.96% | 6.36 | 6.78 | 738499 | 48839.96 | 6.42% |
| 2025-07-18 | 6.34 | 6.41 | 0.09 | 1.42% | 6.25 | 6.45 | 405674 | 25831.92 | 3.52% |
| 2025-07-17 | 6.21 | 6.34 | 0.12 | 1.93% | 6.21 | 6.40 | 431987 | 27318.12 | 3.75% |
| 2025-07-16 | 6.00 | 6.22 | 0.21 | 3.49% | 5.99 | 6.37 | 509808 | 31726.80 | 4.43% |
| 2025-07-15 | 6.14 | 6.01 | -0.18 | -2.91% | 5.98 | 6.14 | 297628 | 17986.66 | 2.59% |
| 2025-07-14 | 6.18 | 6.19 | -0.02 | -0.32% | 6.16 | 6.26 | 201667 | 12488.75 | 1.75% |
| 2025-07-11 | 6.21 | 6.21 | -0.01 | -0.16% | 6.13 | 6.28 | 282213 | 17500.53 | 2.45% |
| 2025-07-10 | 6.22 | 6.22 | 0.02 | 0.32% | 6.18 | 6.28 | 209051 | 12990.49 | 1.82% |
| 2025-07-09 | 6.25 | 6.20 | -0.05 | -0.80% | 6.19 | 6.29 | 219455 | 13705.91 | 1.91% |
| 2025-07-08 | 6.12 | 6.25 | 0.12 | 1.96% | 6.10 | 6.25 | 299151 | 18568.09 | 2.60% |
| 2025-07-07 | 6.14 | 6.13 | -0.05 | -0.81% | 6.08 | 6.17 | 210017 | 12863.77 | 1.82% |
| 2025-07-04 | 6.12 | 6.18 | 0.06 | 0.98% | 6.10 | 6.26 | 450850 | 27935.52 | 3.92% |
| 2025-07-03 | 6.12 | 6.12 | 0.02 | 0.33% | 6.10 | 6.16 | 201247 | 12327.93 | 1.75% |
| 2025-07-02 | 6.13 | 6.10 | -0.03 | -0.49% | 6.07 | 6.16 | 207697 | 12691.37 | 1.80% |
| 2025-07-01 | 6.19 | 6.13 | -0.04 | -0.65% | 6.08 | 6.19 | 239985 | 14679.64 | 2.09% |
| 2025-06-30 | 6.03 | 6.17 | 0.15 | 2.49% | 6.01 | 6.19 | 350065 | 21411.52 | 3.04% |
| 2025-06-27 | 6.09 | 6.02 | -0.07 | -1.15% | 6.01 | 6.11 | 241147 | 14603.54 | 2.10% |
| 2025-06-26 | 6.01 | 6.09 | 0.07 | 1.16% | 5.95 | 6.12 | 409742 | 24802.31 | 3.56% |
| 2025-06-25 | 5.96 | 6.02 | 0.05 | 0.84% | 5.94 | 6.08 | 253274 | 15228.70 | 2.20% |
| 2025-06-24 | 5.89 | 5.97 | 0.07 | 1.19% | 5.89 | 5.97 | 184694 | 10963.30 | 1.60% |
| 2025-06-23 | 5.82 | 5.90 | 0.03 | 0.51% | 5.75 | 5.91 | 163743 | 9578.88 | 1.42% |
| 2025-06-20 | 5.88 | 5.87 | 0.01 | 0.17% | 5.85 | 5.97 | 207913 | 12274.98 | 1.81% |
| 2025-06-19 | 5.94 | 5.86 | -0.13 | -2.17% | 5.84 | 5.99 | 233102 | 13761.99 | 2.03% |
| 2025-06-18 | 6.03 | 5.99 | -0.10 | -1.64% | 5.98 | 6.14 | 391639 | 23737.29 | 3.40% |
| 2025-06-17 | 6.04 | 6.09 | 0.03 | 0.50% | 6.03 | 6.14 | 313745 | 19083.51 | 2.73% |
| 2025-06-16 | 5.99 | 6.06 | 0.06 | 1.00% | 5.91 | 6.09 | 349644 | 21015.67 | 3.04% |
| 2025-06-13 | 5.86 | 6.00 | 0.10 | 1.69% | 5.79 | 6.35 | 603497 | 36345.86 | 5.24% |
| 2025-06-12 | 5.88 | 5.90 | -0.04 | -0.67% | 5.85 | 5.97 | 242325 | 14257.55 | 2.11% |
| 2025-06-11 | 5.90 | 5.94 | 0.03 | 0.51% | 5.87 | 6.01 | 336841 | 20017.84 | 2.93% |
| 2025-06-10 | 5.89 | 5.91 | 0.02 | 0.34% | 5.83 | 5.97 | 428447 | 25246.95 | 3.72% |
| 2025-06-09 | 5.95 | 5.89 | -0.20 | -3.28% | 5.85 | 5.97 | 731192 | 43251.01 | 6.35% |
| 2025-06-06 | 5.85 | 6.09 | 0.47 | 8.36% | 5.82 | 6.18 | 1248257 | 75523.67 | 10.85% |
| 2025-06-05 | 5.65 | 5.62 | -0.05 | -0.88% | 5.58 | 5.67 | 136330 | 7656.40 | 1.18% |
| 2025-06-04 | 5.60 | 5.67 | 0.03 | 0.53% | 5.56 | 5.68 | 153086 | 8613.21 | 1.33% |
| 2025-06-03 | 5.60 | 5.64 | -0.01 | -0.18% | 5.52 | 5.67 | 149007 | 8379.03 | 1.29% |
| 2025-05-30 | 5.58 | 5.65 | 0.06 | 1.07% | 5.56 | 5.74 | 260405 | 14772.14 | 2.26% |
| 2025-05-29 | 5.51 | 5.59 | 0.05 | 0.90% | 5.49 | 5.59 | 146773 | 8156.97 | 1.28% |
| 2025-05-28 | 5.65 | 5.54 | -0.12 | -2.12% | 5.48 | 5.66 | 285951 | 15824.95 | 2.48% |
| 2025-05-27 | 5.68 | 5.66 | -0.02 | -0.35% | 5.63 | 5.70 | 136312 | 7712.50 | 1.18% |
| 2025-05-26 | 5.76 | 5.68 | -0.08 | -1.39% | 5.65 | 5.79 | 217638 | 12412.66 | 1.89% |
| 2025-05-23 | 5.76 | 5.76 | -0.03 | -0.52% | 5.74 | 5.81 | 121227 | 7004.79 | 1.05% |
| 2025-05-22 | 5.91 | 5.79 | -0.11 | -1.86% | 5.77 | 5.92 | 230166 | 13405.84 | 2.00% |
| 2025-05-21 | 5.96 | 5.90 | -0.06 | -1.01% | 5.90 | 5.97 | 152030 | 9004.35 | 1.32% |
| 2025-05-20 | 5.96 | 5.96 | 0.03 | 0.51% | 5.92 | 5.99 | 207232 | 12329.87 | 1.80% |
| 2025-05-19 | 5.95 | 5.93 | -0.02 | -0.34% | 5.89 | 5.97 | 149579 | 8863.72 | 1.30% |
| 2025-05-16 | 5.97 | 5.95 | -0.03 | -0.50% | 5.93 | 5.98 | 104450 | 6216.00 | 0.91% |
| 2025-05-15 | 6.00 | 5.98 | -0.04 | -0.66% | 5.97 | 6.02 | 93471 | 5594.96 | 0.81% |
| 2025-05-14 | 6.00 | 6.02 | 0.02 | 0.33% | 5.95 | 6.03 | 129099 | 7737.05 | 1.12% |
| 2025-05-13 | 6.03 | 6.00 | 0.01 | 0.17% | 5.98 | 6.04 | 127585 | 7659.63 | 1.11% |
| 2025-05-12 | 6.02 | 5.99 | -0.02 | -0.33% | 5.96 | 6.05 | 168023 | 10049.53 | 1.46% |
| 2025-05-09 | 6.05 | 6.01 | -0.06 | -0.99% | 5.97 | 6.08 | 146313 | 8789.80 | 1.27% |
| 2025-05-08 | 6.05 | 6.07 | 0.02 | 0.33% | 5.99 | 6.08 | 172504 | 10442.79 | 1.50% |
| 2025-05-07 | 6.04 | 6.05 | 0.07 | 1.17% | 6.00 | 6.09 | 256352 | 15480.97 | 2.23% |
| 2025-05-06 | 5.93 | 5.98 | 0.07 | 1.18% | 5.93 | 5.99 | 195826 | 11678.33 | 1.70% |
| 2025-04-30 | 5.92 | 5.91 | -0.01 | -0.17% | 5.90 | 5.96 | 165143 | 9787.17 | 1.43% |
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。
