| 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 | 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% |
| 2025-11-21 | 8.60 | 8.50 | -0.20 | -2.30% | 8.42 | 9.10 | 1334996 | 116744.86 | 11.60% |
| 2025-11-20 | 8.13 | 8.70 | 0.59 | 7.27% | 8.05 | 8.92 | 1319667 | 113386.93 | 11.47% |
| 2025-11-19 | 8.37 | 8.11 | -0.32 | -3.80% | 8.04 | 8.47 | 632545 | 51540.41 | 5.50% |
| 2025-11-18 | 8.52 | 8.43 | -0.15 | -1.75% | 8.25 | 8.68 | 667986 | 56364.73 | 5.80% |
| 2025-11-17 | 8.41 | 8.58 | 0.13 | 1.54% | 8.30 | 8.62 | 741391 | 62982.72 | 6.44% |
| 2025-11-14 | 8.18 | 8.45 | 0.22 | 2.67% | 8.17 | 8.63 | 795056 | 67457.88 | 6.91% |
| 2025-11-13 | 8.07 | 8.23 | 0.08 | 0.98% | 7.99 | 8.43 | 591687 | 48912.52 | 5.14% |
| 2025-11-12 | 8.22 | 8.15 | -0.11 | -1.33% | 8.13 | 8.37 | 482691 | 39643.60 | 4.19% |
| 2025-11-11 | 8.31 | 8.26 | -0.16 | -1.90% | 8.23 | 8.38 | 668726 | 55484.69 | 5.81% |
| 2025-11-10 | 8.25 | 8.42 | 0.30 | 3.69% | 8.02 | 8.74 | 1108541 | 93729.70 | 9.63% |
| 2025-11-07 | 8.30 | 8.12 | 0.19 | 2.40% | 7.92 | 8.41 | 1088915 | 89147.29 | 9.46% |
| 2025-11-06 | 8.32 | 7.93 | -0.72 | -8.32% | 7.83 | 8.45 | 1374214 | 110644.79 | 11.94% |
| 2025-11-05 | 8.33 | 8.65 | 0.45 | 5.49% | 8.14 | 8.85 | 1516551 | 129282.99 | 13.18% |
| 2025-11-04 | 8.06 | 8.20 | 0.14 | 1.74% | 7.98 | 8.45 | 1437238 | 117644.19 | 12.49% |
| 2025-11-03 | 7.36 | 8.06 | 0.73 | 9.96% | 7.34 | 8.06 | 827867 | 64637.35 | 7.19% |
| 2025-10-31 | 7.19 | 7.33 | 0.17 | 2.37% | 7.11 | 7.43 | 617367 | 44837.78 | 5.36% |
| 2025-10-30 | 7.08 | 7.16 | -0.01 | -0.14% | 7.00 | 7.28 | 525962 | 37753.83 | 4.57% |
| 2025-10-29 | 6.80 | 7.17 | 0.34 | 4.98% | 6.80 | 7.33 | 686722 | 48889.85 | 5.97% |
| 2025-10-28 | 6.73 | 6.83 | 0.10 | 1.49% | 6.72 | 6.89 | 276990 | 18936.06 | 2.41% |
| 2025-10-27 | 6.75 | 6.73 | 0.01 | 0.15% | 6.65 | 6.84 | 297489 | 20041.58 | 2.58% |
| 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% |
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。
