| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
