| 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 | 6.70 | 6.72 | 0.01 | 0.15% | 6.67 | 6.87 | 263171 | 17822.09 | 2.29% |
| 2025-10-23 | 6.66 | 6.71 | 0.05 | 0.75% | 6.63 | 6.79 | 240112 | 16070.34 | 2.09% |
| 2025-10-22 | 6.80 | 6.66 | -0.17 | -2.49% | 6.65 | 6.85 | 317691 | 21342.38 | 2.76% |
| 2025-10-21 | 6.75 | 6.83 | 0.08 | 1.19% | 6.62 | 6.90 | 389809 | 26553.41 | 3.39% |
| 2025-10-20 | 6.63 | 6.75 | 0.13 | 1.96% | 6.59 | 6.91 | 505951 | 34323.80 | 4.40% |
| 2025-10-17 | 6.61 | 6.62 | -0.02 | -0.30% | 6.60 | 6.79 | 544686 | 36438.14 | 4.73% |
| 2025-10-16 | 6.59 | 6.64 | 0.05 | 0.76% | 6.56 | 6.69 | 308065 | 20452.76 | 2.68% |
| 2025-10-15 | 6.57 | 6.59 | 0.01 | 0.15% | 6.51 | 6.61 | 252580 | 16540.29 | 2.19% |
| 2025-10-14 | 6.47 | 6.58 | 0.11 | 1.70% | 6.46 | 6.71 | 483359 | 31947.47 | 4.20% |
| 2025-10-13 | 6.40 | 6.47 | -0.02 | -0.31% | 6.36 | 6.49 | 284751 | 18287.76 | 2.47% |
| 2025-10-10 | 6.27 | 6.49 | 0.21 | 3.34% | 6.26 | 6.55 | 398159 | 25710.55 | 3.46% |
| 2025-10-09 | 6.38 | 6.28 | -0.11 | -1.72% | 6.22 | 6.38 | 277407 | 17411.77 | 2.41% |
| 2025-09-30 | 6.33 | 6.39 | 0.03 | 0.47% | 6.32 | 6.49 | 256237 | 16432.65 | 2.23% |
| 2025-09-29 | 6.25 | 6.36 | 0.08 | 1.27% | 6.18 | 6.37 | 182175 | 11475.98 | 1.58% |
| 2025-09-26 | 6.27 | 6.28 | 0.00 | 0.00% | 6.24 | 6.37 | 139235 | 8785.96 | 1.21% |
| 2025-09-25 | 6.33 | 6.28 | -0.05 | -0.79% | 6.25 | 6.35 | 125866 | 7919.54 | 1.09% |
| 2025-09-24 | 6.24 | 6.33 | 0.10 | 1.61% | 6.20 | 6.34 | 119347 | 7520.72 | 1.04% |
| 2025-09-23 | 6.36 | 6.23 | -0.16 | -2.50% | 6.17 | 6.37 | 223326 | 13915.56 | 1.94% |
| 2025-09-22 | 6.45 | 6.39 | -0.09 | -1.39% | 6.32 | 6.45 | 179849 | 11457.60 | 1.56% |
| 2025-09-19 | 6.46 | 6.48 | 0.02 | 0.31% | 6.36 | 6.49 | 214982 | 13813.72 | 1.87% |
| 2025-09-18 | 6.49 | 6.46 | -0.05 | -0.77% | 6.42 | 6.59 | 299500 | 19501.25 | 2.60% |
| 2025-09-17 | 6.61 | 6.51 | -0.11 | -1.66% | 6.49 | 6.63 | 223689 | 14600.37 | 1.94% |
| 2025-09-16 | 6.57 | 6.62 | 0.03 | 0.46% | 6.47 | 6.66 | 377932 | 24777.96 | 3.28% |
| 2025-09-15 | 6.52 | 6.59 | 0.05 | 0.76% | 6.47 | 6.65 | 407339 | 26733.60 | 3.54% |
| 2025-09-12 | 6.39 | 6.54 | 0.13 | 2.03% | 6.38 | 6.64 | 562317 | 36708.05 | 4.89% |
| 2025-09-11 | 6.37 | 6.41 | 0.03 | 0.47% | 6.35 | 6.49 | 353416 | 22664.57 | 3.07% |
| 2025-09-10 | 6.27 | 6.38 | 0.12 | 1.92% | 6.24 | 6.50 | 316753 | 20186.11 | 2.75% |
| 2025-09-09 | 6.31 | 6.26 | -0.05 | -0.79% | 6.24 | 6.32 | 127685 | 8017.28 | 1.11% |
| 2025-09-08 | 6.23 | 6.31 | 0.09 | 1.45% | 6.23 | 6.39 | 213358 | 13491.71 | 1.85% |
| 2025-09-05 | 6.20 | 6.22 | 0.04 | 0.65% | 6.09 | 6.23 | 156720 | 9688.85 | 1.36% |
| 2025-09-04 | 6.16 | 6.18 | 0.05 | 0.82% | 6.12 | 6.23 | 160432 | 9914.47 | 1.39% |
| 2025-09-03 | 6.28 | 6.13 | -0.15 | -2.39% | 6.12 | 6.31 | 169618 | 10511.32 | 1.47% |
| 2025-09-02 | 6.31 | 6.28 | -0.03 | -0.48% | 6.21 | 6.32 | 221846 | 13907.59 | 1.93% |
| 2025-09-01 | 6.31 | 6.31 | -0.02 | -0.32% | 6.26 | 6.36 | 154375 | 9744.91 | 1.34% |
| 2025-08-29 | 6.33 | 6.33 | 0.00 | 0.00% | 6.30 | 6.41 | 193151 | 12281.32 | 1.68% |
| 2025-08-28 | 6.35 | 6.33 | -0.02 | -0.31% | 6.19 | 6.43 | 283050 | 17880.83 | 2.46% |
| 2025-08-27 | 6.47 | 6.35 | -0.15 | -2.31% | 6.34 | 6.49 | 329921 | 21192.14 | 2.87% |
| 2025-08-26 | 6.44 | 6.50 | 0.05 | 0.78% | 6.40 | 6.54 | 366644 | 23760.89 | 3.19% |
| 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% |
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。
