| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 6.08 | 5.90 | -0.28 | -4.53% | 5.72 | 6.49 | 1006063 | 62493.93 | 8.74% |
| 2025-04-03 | 6.05 | 6.18 | 0.09 | 1.48% | 6.01 | 6.23 | 251081 | 15477.83 | 2.18% |
| 2025-04-02 | 6.09 | 6.09 | 0.01 | 0.16% | 6.05 | 6.10 | 110557 | 6719.64 | 0.96% |
| 2025-04-01 | 6.05 | 6.08 | 0.05 | 0.83% | 6.03 | 6.11 | 126973 | 7710.00 | 1.10% |
| 2025-03-31 | 6.10 | 6.03 | -0.10 | -1.63% | 5.95 | 6.12 | 198749 | 11979.66 | 1.73% |
| 2025-03-28 | 6.25 | 6.13 | -0.12 | -1.92% | 6.10 | 6.30 | 229456 | 14188.90 | 1.99% |
| 2025-03-27 | 6.32 | 6.25 | -0.10 | -1.57% | 6.20 | 6.36 | 205312 | 12867.85 | 1.78% |
| 2025-03-26 | 6.28 | 6.35 | 0.03 | 0.47% | 6.28 | 6.45 | 266078 | 17007.62 | 2.31% |
| 2025-03-25 | 6.37 | 6.32 | -0.05 | -0.78% | 6.26 | 6.37 | 194646 | 12268.70 | 1.69% |
| 2025-03-24 | 6.57 | 6.37 | -0.20 | -3.04% | 6.22 | 6.60 | 395693 | 25188.82 | 3.44% |
| 2025-03-21 | 6.64 | 6.57 | -0.11 | -1.65% | 6.54 | 6.78 | 346141 | 23022.11 | 3.01% |
| 2025-03-20 | 6.74 | 6.68 | -0.06 | -0.89% | 6.62 | 6.80 | 339847 | 22747.46 | 2.95% |
| 2025-03-19 | 6.67 | 6.74 | 0.07 | 1.05% | 6.60 | 6.81 | 420071 | 28228.78 | 3.65% |
| 2025-03-18 | 6.70 | 6.67 | 0.00 | 0.00% | 6.56 | 6.71 | 368006 | 24449.66 | 3.20% |
| 2025-03-17 | 6.47 | 6.67 | 0.25 | 3.89% | 6.43 | 6.70 | 665103 | 43882.40 | 5.78% |
| 2025-03-14 | 6.35 | 6.42 | 0.09 | 1.42% | 6.33 | 6.42 | 323544 | 20633.00 | 2.81% |
| 2025-03-13 | 6.41 | 6.33 | -0.08 | -1.25% | 6.28 | 6.44 | 278483 | 17642.90 | 2.42% |
| 2025-03-12 | 6.47 | 6.41 | -0.09 | -1.38% | 6.38 | 6.51 | 379127 | 24298.72 | 3.29% |
| 2025-03-11 | 6.37 | 6.50 | 0.00 | 0.00% | 6.37 | 6.55 | 514976 | 33358.20 | 4.47% |
| 2025-03-10 | 6.32 | 6.50 | 0.30 | 4.84% | 6.32 | 6.56 | 754084 | 48726.59 | 6.55% |
| 2025-03-07 | 6.31 | 6.20 | -0.13 | -2.05% | 6.18 | 6.33 | 334489 | 20811.32 | 2.91% |
| 2025-03-06 | 6.20 | 6.33 | 0.15 | 2.43% | 6.16 | 6.43 | 575679 | 36520.43 | 5.00% |
| 2025-03-05 | 6.24 | 6.18 | -0.05 | -0.80% | 6.10 | 6.30 | 255025 | 15704.30 | 2.22% |
| 2025-03-04 | 6.14 | 6.23 | 0.07 | 1.14% | 6.03 | 6.23 | 269212 | 16521.62 | 2.34% |
| 2025-03-03 | 6.15 | 6.16 | 0.02 | 0.33% | 6.13 | 6.38 | 361473 | 22534.63 | 3.14% |
| 2025-02-28 | 6.29 | 6.14 | -0.21 | -3.31% | 6.12 | 6.36 | 425630 | 26337.97 | 3.70% |
| 2025-02-27 | 6.07 | 6.35 | 0.28 | 4.61% | 6.04 | 6.46 | 763693 | 48405.97 | 6.64% |
| 2025-02-26 | 6.03 | 6.07 | 0.02 | 0.33% | 6.01 | 6.09 | 214444 | 12970.56 | 1.86% |
| 2025-02-25 | 6.18 | 6.05 | -0.18 | -2.89% | 6.02 | 6.18 | 348762 | 21157.07 | 3.03% |
| 2025-02-24 | 6.15 | 6.23 | 0.14 | 2.30% | 6.15 | 6.30 | 515141 | 32086.90 | 4.48% |
| 2025-02-21 | 6.04 | 6.09 | 0.05 | 0.83% | 6.00 | 6.17 | 236385 | 14342.69 | 2.05% |
| 2025-02-20 | 6.09 | 6.04 | -0.05 | -0.82% | 6.03 | 6.13 | 214879 | 13045.12 | 1.87% |
| 2025-02-19 | 5.98 | 6.09 | 0.09 | 1.50% | 5.97 | 6.12 | 228051 | 13774.66 | 1.98% |
| 2025-02-18 | 6.19 | 6.00 | -0.19 | -3.07% | 5.96 | 6.20 | 257460 | 15607.81 | 2.24% |
| 2025-02-17 | 6.15 | 6.19 | 0.02 | 0.32% | 6.11 | 6.22 | 240530 | 14828.72 | 2.09% |
| 2025-02-14 | 6.26 | 6.17 | -0.11 | -1.75% | 6.15 | 6.29 | 270782 | 16779.13 | 2.35% |
| 2025-02-13 | 6.22 | 6.28 | 0.03 | 0.48% | 6.20 | 6.37 | 344750 | 21737.59 | 3.00% |
| 2025-02-12 | 6.21 | 6.25 | 0.04 | 0.64% | 6.19 | 6.27 | 185661 | 11561.82 | 1.61% |
| 2025-02-11 | 6.34 | 6.21 | -0.13 | -2.05% | 6.17 | 6.36 | 201890 | 12550.22 | 1.75% |
| 2025-02-10 | 6.32 | 6.34 | 0.00 | 0.00% | 6.30 | 6.41 | 239623 | 15211.25 | 2.08% |
| 2025-02-07 | 6.19 | 6.34 | 0.12 | 1.93% | 6.16 | 6.43 | 335762 | 21298.30 | 2.92% |
| 2025-02-06 | 6.20 | 6.22 | 0.03 | 0.48% | 6.02 | 6.22 | 239682 | 14691.54 | 2.08% |
| 2025-02-05 | 6.13 | 6.19 | 0.06 | 0.98% | 6.07 | 6.26 | 228346 | 14118.70 | 1.98% |
| 2025-01-27 | 6.09 | 6.13 | 0.09 | 1.49% | 6.09 | 6.35 | 276327 | 17160.64 | 2.40% |
| 2025-01-24 | 6.00 | 6.04 | 0.02 | 0.33% | 5.94 | 6.06 | 157916 | 9477.50 | 1.37% |
| 2025-01-23 | 6.09 | 6.02 | -0.01 | -0.17% | 6.01 | 6.18 | 191627 | 11686.03 | 1.67% |
| 2025-01-22 | 6.10 | 6.03 | -0.11 | -1.79% | 5.99 | 6.11 | 152111 | 9164.73 | 1.32% |
| 2025-01-21 | 6.15 | 6.14 | 0.00 | 0.00% | 6.05 | 6.18 | 179219 | 10954.26 | 1.56% |
| 2025-01-20 | 6.17 | 6.14 | 0.03 | 0.49% | 6.08 | 6.22 | 148082 | 9119.56 | 1.29% |
| 2025-01-17 | 6.12 | 6.11 | -0.03 | -0.49% | 6.03 | 6.14 | 135925 | 8280.07 | 1.18% |
| 2025-01-16 | 6.10 | 6.14 | 0.06 | 0.99% | 6.04 | 6.22 | 222988 | 13674.64 | 1.94% |
| 2025-01-15 | 6.03 | 6.08 | 0.05 | 0.83% | 5.96 | 6.11 | 204225 | 12344.81 | 1.77% |
| 2025-01-14 | 5.79 | 6.03 | 0.26 | 4.51% | 5.79 | 6.04 | 224600 | 13331.47 | 1.95% |
| 2025-01-13 | 5.70 | 5.77 | 0.01 | 0.17% | 5.58 | 5.80 | 163134 | 9323.03 | 1.42% |
| 2025-01-10 | 5.99 | 5.76 | -0.22 | -3.68% | 5.76 | 5.99 | 178391 | 10459.19 | 1.55% |
| 2025-01-09 | 5.91 | 5.98 | 0.03 | 0.50% | 5.87 | 6.03 | 205607 | 12274.76 | 1.79% |
| 2025-01-08 | 5.99 | 5.95 | -0.08 | -1.33% | 5.76 | 6.02 | 253516 | 14924.26 | 2.20% |
| 2025-01-07 | 5.97 | 6.03 | 0.10 | 1.69% | 5.90 | 6.05 | 177180 | 10610.85 | 1.54% |
| 2025-01-06 | 5.97 | 5.93 | -0.04 | -0.67% | 5.78 | 6.02 | 225673 | 13359.01 | 1.96% |
| 2025-01-03 | 6.37 | 5.97 | -0.41 | -6.43% | 5.94 | 6.41 | 359414 | 22017.75 | 3.12% |
| 2025-01-02 | 6.69 | 6.38 | -0.28 | -4.20% | 6.29 | 6.81 | 410950 | 26972.33 | 3.57% |
| 2024-12-31 | 6.75 | 6.66 | -0.07 | -1.04% | 6.63 | 6.95 | 321401 | 21794.73 | 2.79% |
| 2024-12-30 | 6.88 | 6.73 | -0.16 | -2.32% | 6.69 | 6.88 | 233325 | 15749.52 | 2.03% |
| 2024-12-27 | 6.60 | 6.89 | 0.28 | 4.24% | 6.56 | 6.98 | 392202 | 26878.19 | 3.41% |
| 2024-12-26 | 6.60 | 6.61 | 0.02 | 0.30% | 6.58 | 6.71 | 182203 | 12108.56 | 1.58% |
| 2024-12-25 | 6.86 | 6.59 | -0.31 | -4.49% | 6.59 | 6.90 | 289637 | 19317.56 | 2.52% |
| 2024-12-24 | 6.85 | 6.90 | 0.04 | 0.58% | 6.81 | 6.96 | 210439 | 14472.20 | 1.83% |
| 2024-12-23 | 7.11 | 6.86 | -0.30 | -4.19% | 6.83 | 7.16 | 388203 | 26882.94 | 3.37% |
| 2024-12-20 | 6.95 | 7.16 | 0.25 | 3.62% | 6.93 | 7.21 | 443125 | 31462.76 | 3.85% |
| 2024-12-19 | 6.95 | 6.91 | -0.12 | -1.71% | 6.80 | 7.01 | 375681 | 25832.34 | 3.26% |
| 2024-12-18 | 7.22 | 7.03 | 0.00 | 0.00% | 6.98 | 7.27 | 408078 | 28973.00 | 3.55% |
| 2024-12-17 | 7.35 | 7.03 | -0.38 | -5.13% | 7.00 | 7.39 | 541274 | 38536.83 | 4.70% |
| 2024-12-16 | 7.19 | 7.41 | 0.22 | 3.06% | 7.17 | 7.65 | 821469 | 61026.61 | 7.14% |
| 2024-12-13 | 7.17 | 7.19 | -0.04 | -0.55% | 7.14 | 7.34 | 688753 | 49973.80 | 5.98% |
| 2024-12-12 | 7.18 | 7.23 | 0.03 | 0.42% | 7.05 | 7.28 | 556027 | 39996.96 | 4.83% |
| 2024-12-11 | 6.85 | 7.20 | 0.34 | 4.96% | 6.82 | 7.30 | 772277 | 54921.57 | 6.71% |
| 2024-12-10 | 7.04 | 6.86 | 0.01 | 0.15% | 6.83 | 7.08 | 426555 | 29601.62 | 3.71% |
| 2024-12-09 | 6.98 | 6.85 | -0.14 | -2.00% | 6.77 | 7.03 | 437887 | 30042.29 | 3.80% |
| 2024-12-06 | 7.12 | 6.99 | -0.14 | -1.96% | 6.90 | 7.12 | 611844 | 42796.81 | 5.32% |
| 2024-12-05 | 6.93 | 7.13 | 0.01 | 0.14% | 6.86 | 7.35 | 762260 | 54175.59 | 6.62% |
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。
