| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 133.38 | 131.08 | -2.59 | -1.94% | 131.05 | 133.59 | 173543 | 228876.95 | 0.45% |
| 2025-05-15 | 135.01 | 133.67 | -1.59 | -1.18% | 133.61 | 135.59 | 144944 | 194791.22 | 0.37% |
| 2025-05-14 | 132.71 | 135.26 | 2.27 | 1.71% | 132.17 | 137.18 | 291490 | 393237.78 | 0.75% |
| 2025-05-13 | 133.66 | 132.99 | 0.02 | 0.02% | 132.43 | 133.66 | 120395 | 159960.00 | 0.31% |
| 2025-05-12 | 132.00 | 132.97 | 1.39 | 1.06% | 131.50 | 133.25 | 164560 | 218241.72 | 0.42% |
| 2025-05-09 | 131.80 | 131.58 | -0.22 | -0.17% | 131.01 | 132.10 | 110548 | 145460.44 | 0.28% |
| 2025-05-08 | 129.71 | 131.80 | 1.81 | 1.39% | 129.28 | 133.00 | 208023 | 273544.22 | 0.54% |
| 2025-05-07 | 130.90 | 129.99 | 0.50 | 0.39% | 129.80 | 131.81 | 152470 | 199096.11 | 0.39% |
| 2025-05-06 | 129.00 | 129.49 | 0.79 | 0.61% | 128.07 | 129.55 | 146349 | 188914.52 | 0.38% |
| 2025-04-30 | 129.61 | 128.70 | -0.85 | -0.66% | 128.67 | 130.30 | 146627 | 189363.45 | 0.38% |
| 2025-04-29 | 130.15 | 129.55 | -1.30 | -0.99% | 129.29 | 130.60 | 124796 | 161937.73 | 0.32% |
| 2025-04-28 | 130.11 | 130.85 | 1.80 | 1.39% | 129.90 | 131.66 | 185045 | 242240.41 | 0.48% |
| 2025-04-25 | 129.20 | 129.05 | -0.01 | -0.01% | 128.96 | 130.22 | 107183 | 138808.25 | 0.28% |
| 2025-04-24 | 129.80 | 129.06 | -0.91 | -0.70% | 129.01 | 130.20 | 131524 | 170362.34 | 0.34% |
| 2025-04-23 | 130.48 | 129.97 | -0.13 | -0.10% | 129.55 | 130.70 | 95944 | 124694.05 | 0.25% |
| 2025-04-22 | 130.20 | 130.10 | -0.24 | -0.18% | 129.50 | 130.74 | 115855 | 150763.97 | 0.30% |
| 2025-04-21 | 131.59 | 130.34 | -1.41 | -1.07% | 130.14 | 132.00 | 144364 | 188700.64 | 0.37% |
| 2025-04-18 | 132.01 | 131.75 | -0.78 | -0.59% | 131.21 | 132.57 | 89478 | 117999.84 | 0.23% |
| 2025-04-17 | 131.33 | 132.53 | 0.23 | 0.17% | 131.00 | 132.99 | 152923 | 202212.62 | 0.39% |
| 2025-04-16 | 130.80 | 132.30 | 0.95 | 0.72% | 129.68 | 132.55 | 166680 | 217773.95 | 0.43% |
| 2025-04-15 | 131.00 | 131.35 | 0.31 | 0.24% | 130.08 | 131.45 | 114825 | 150243.95 | 0.30% |
| 2025-04-14 | 131.50 | 131.04 | -0.56 | -0.43% | 131.01 | 132.67 | 125781 | 165542.91 | 0.32% |
| 2025-04-11 | 132.20 | 131.60 | -1.55 | -1.16% | 130.58 | 133.47 | 174293 | 229605.02 | 0.45% |
| 2025-04-10 | 132.30 | 133.15 | 0.90 | 0.68% | 130.50 | 133.49 | 233106 | 309198.50 | 0.60% |
| 2025-04-09 | 129.50 | 132.25 | 1.49 | 1.14% | 129.35 | 132.84 | 296999 | 391086.97 | 0.77% |
| 2025-04-08 | 126.78 | 130.76 | 3.98 | 3.14% | 126.78 | 131.24 | 331857 | 429561.19 | 0.85% |
| 2025-04-07 | 128.50 | 126.78 | -5.22 | -3.95% | 123.80 | 130.45 | 463093 | 588947.94 | 1.19% |
| 2025-04-03 | 129.55 | 132.00 | 0.85 | 0.65% | 129.39 | 133.48 | 165623 | 218756.66 | 0.43% |
| 2025-04-02 | 131.87 | 131.15 | -0.64 | -0.49% | 131.06 | 132.55 | 101025 | 132871.83 | 0.26% |
| 2025-04-01 | 131.43 | 131.79 | 0.44 | 0.33% | 131.14 | 132.25 | 121705 | 160281.69 | 0.31% |
| 2025-03-31 | 133.21 | 131.35 | -1.88 | -1.41% | 131.35 | 133.38 | 144855 | 191298.36 | 0.37% |
| 2025-03-28 | 134.08 | 133.23 | -0.67 | -0.50% | 132.40 | 134.25 | 120996 | 161080.83 | 0.31% |
| 2025-03-27 | 133.08 | 133.90 | 0.55 | 0.41% | 132.50 | 134.77 | 140866 | 188291.69 | 0.36% |
| 2025-03-26 | 133.54 | 133.35 | -0.21 | -0.16% | 132.89 | 133.88 | 108826 | 145249.16 | 0.28% |
| 2025-03-25 | 134.60 | 133.56 | -0.75 | -0.56% | 132.60 | 134.70 | 175671 | 234296.70 | 0.45% |
| 2025-03-24 | 134.06 | 134.31 | -0.29 | -0.22% | 133.03 | 134.93 | 180489 | 241759.28 | 0.46% |
| 2025-03-21 | 135.70 | 134.60 | -1.39 | -1.02% | 134.19 | 137.50 | 197130 | 266903.12 | 0.51% |
| 2025-03-20 | 138.88 | 135.99 | -2.93 | -2.11% | 135.86 | 139.00 | 228722 | 313076.69 | 0.59% |
| 2025-03-19 | 139.55 | 138.92 | -0.63 | -0.45% | 138.36 | 140.79 | 168157 | 233954.30 | 0.43% |
| 2025-03-18 | 140.22 | 139.55 | -0.29 | -0.21% | 138.72 | 140.55 | 186735 | 260820.78 | 0.48% |
| 2025-03-17 | 142.40 | 139.84 | -0.96 | -0.68% | 139.38 | 142.96 | 387730 | 545757.50 | 1.00% |
| 2025-03-14 | 133.00 | 140.80 | 8.41 | 6.35% | 133.00 | 141.98 | 765516 | 1060480.38 | 1.97% |
| 2025-03-13 | 132.97 | 132.39 | -0.58 | -0.44% | 132.25 | 134.32 | 167923 | 223301.86 | 0.43% |
| 2025-03-12 | 135.30 | 132.97 | -2.23 | -1.65% | 132.62 | 136.21 | 288018 | 384471.91 | 0.74% |
| 2025-03-11 | 131.51 | 135.20 | 2.51 | 1.89% | 131.46 | 135.21 | 321036 | 430432.72 | 0.83% |
| 2025-03-10 | 134.50 | 132.69 | -2.11 | -1.57% | 131.66 | 134.50 | 206353 | 273537.75 | 0.53% |
| 2025-03-07 | 131.20 | 134.80 | 3.12 | 2.37% | 130.91 | 134.80 | 340073 | 453672.34 | 0.88% |
| 2025-03-06 | 129.33 | 131.68 | 3.07 | 2.39% | 128.65 | 131.80 | 235857 | 307514.97 | 0.61% |
| 2025-03-05 | 129.75 | 128.61 | -1.14 | -0.88% | 127.62 | 130.00 | 199366 | 255842.38 | 0.51% |
| 2025-03-04 | 130.06 | 129.75 | -1.09 | -0.83% | 128.71 | 130.36 | 149348 | 193320.70 | 0.38% |
| 2025-03-03 | 131.58 | 130.84 | -0.74 | -0.56% | 130.35 | 135.60 | 210355 | 278016.09 | 0.54% |
| 2025-02-28 | 132.60 | 131.58 | -1.17 | -0.88% | 131.50 | 135.70 | 337202 | 451023.25 | 0.87% |
| 2025-02-27 | 129.99 | 132.75 | 2.95 | 2.27% | 129.80 | 133.09 | 370795 | 490936.47 | 0.96% |
| 2025-02-26 | 128.71 | 129.80 | 1.05 | 0.82% | 128.10 | 129.80 | 179243 | 231129.23 | 0.46% |
| 2025-02-25 | 130.88 | 128.75 | -3.15 | -2.39% | 128.58 | 130.92 | 221901 | 287279.66 | 0.57% |
| 2025-02-24 | 130.90 | 131.90 | 0.78 | 0.59% | 130.36 | 133.49 | 244392 | 322942.25 | 0.63% |
| 2025-02-21 | 130.60 | 131.12 | 0.62 | 0.48% | 129.93 | 132.66 | 210017 | 275668.75 | 0.54% |
| 2025-02-20 | 130.39 | 130.50 | -0.61 | -0.47% | 130.30 | 132.79 | 132530 | 173776.73 | 0.34% |
| 2025-02-19 | 130.20 | 131.11 | 0.91 | 0.70% | 129.34 | 131.50 | 153642 | 200302.70 | 0.40% |
| 2025-02-18 | 131.48 | 130.20 | -1.35 | -1.03% | 129.36 | 132.39 | 185961 | 243539.92 | 0.48% |
| 2025-02-17 | 131.89 | 131.55 | 0.32 | 0.24% | 131.09 | 133.53 | 205078 | 271009.31 | 0.53% |
| 2025-02-14 | 130.55 | 131.23 | -0.28 | -0.21% | 130.10 | 132.20 | 218107 | 285739.88 | 0.56% |
| 2025-02-13 | 127.72 | 131.51 | 3.81 | 2.98% | 127.25 | 132.00 | 467626 | 611065.50 | 1.20% |
| 2025-02-12 | 126.26 | 127.70 | 1.44 | 1.14% | 125.60 | 127.71 | 177353 | 224067.72 | 0.46% |
| 2025-02-11 | 127.60 | 126.26 | -1.27 | -1.00% | 125.72 | 128.07 | 176002 | 222132.02 | 0.45% |
| 2025-02-10 | 127.68 | 127.53 | -0.10 | -0.08% | 126.90 | 128.20 | 136546 | 174061.50 | 0.35% |
| 2025-02-07 | 126.00 | 127.63 | 1.73 | 1.37% | 125.12 | 128.88 | 232473 | 296043.41 | 0.60% |
| 2025-02-06 | 124.80 | 125.90 | 0.89 | 0.71% | 124.69 | 126.39 | 138191 | 173403.86 | 0.36% |
| 2025-02-05 | 127.55 | 125.01 | -2.19 | -1.72% | 124.51 | 127.88 | 186916 | 234398.19 | 0.48% |
| 2025-01-27 | 128.00 | 127.20 | -0.52 | -0.41% | 127.10 | 128.55 | 126535 | 161607.09 | 0.33% |
| 2025-01-24 | 127.80 | 127.72 | -0.93 | -0.72% | 126.49 | 128.58 | 189436 | 241816.94 | 0.49% |
| 2025-01-23 | 129.00 | 128.65 | 0.88 | 0.69% | 128.47 | 130.99 | 184489 | 238773.58 | 0.48% |
| 2025-01-22 | 132.95 | 130.35 | -3.04 | -2.28% | 130.13 | 133.00 | 174182 | 227796.36 | 0.45% |
| 2025-01-21 | 134.85 | 133.39 | -0.91 | -0.68% | 132.80 | 135.00 | 132797 | 177406.97 | 0.34% |
| 2025-01-20 | 132.88 | 134.30 | 2.00 | 1.51% | 132.73 | 135.49 | 194174 | 261116.98 | 0.50% |
| 2025-01-17 | 132.00 | 132.30 | 0.82 | 0.62% | 131.55 | 133.88 | 152450 | 202196.33 | 0.39% |
| 2025-01-16 | 133.40 | 131.48 | -1.29 | -0.97% | 131.06 | 134.30 | 163096 | 216031.12 | 0.42% |
| 2025-01-15 | 133.30 | 132.77 | -0.25 | -0.19% | 132.22 | 133.68 | 128123 | 170139.11 | 0.33% |
| 2025-01-14 | 129.30 | 133.02 | 3.82 | 2.96% | 128.90 | 133.30 | 228625 | 301466.44 | 0.59% |
| 2025-01-13 | 127.32 | 129.20 | 0.60 | 0.47% | 126.96 | 129.50 | 121491 | 156228.53 | 0.31% |
五 粮 液(000858)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。
