| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 106.50 | 108.52 | 1.24 | 1.16% | 106.28 | 109.41 | 378917 | 408874.03 | 0.98% |
| 2026-02-03 | 107.08 | 107.28 | -0.01 | -0.01% | 106.60 | 108.78 | 331643 | 355663.41 | 0.85% |
| 2026-02-02 | 105.08 | 107.29 | 2.29 | 2.18% | 105.08 | 110.76 | 531977 | 575408.75 | 1.37% |
| 2026-01-30 | 110.77 | 105.00 | -5.77 | -5.21% | 105.00 | 110.78 | 668171 | 715629.81 | 1.72% |
| 2026-01-29 | 100.70 | 110.77 | 10.07 | 10.00% | 100.50 | 110.77 | 986604 | 1045087.44 | 2.54% |
| 2026-01-28 | 101.03 | 100.70 | -0.32 | -0.32% | 100.63 | 101.85 | 266767 | 269660.03 | 0.69% |
| 2026-01-27 | 102.12 | 101.02 | -1.32 | -1.29% | 101.02 | 102.33 | 225287 | 228372.20 | 0.58% |
| 2026-01-26 | 102.96 | 102.34 | -0.65 | -0.63% | 101.06 | 103.50 | 312961 | 320304.25 | 0.81% |
| 2026-01-23 | 102.80 | 102.99 | 0.23 | 0.22% | 102.70 | 103.71 | 214559 | 221416.62 | 0.55% |
| 2026-01-22 | 103.07 | 102.76 | -0.29 | -0.28% | 102.61 | 103.72 | 186915 | 192651.17 | 0.48% |
| 2026-01-21 | 104.62 | 103.05 | -1.86 | -1.77% | 103.00 | 104.70 | 262283 | 271188.47 | 0.68% |
| 2026-01-20 | 104.50 | 104.91 | 0.36 | 0.34% | 104.30 | 105.47 | 172817 | 181398.06 | 0.45% |
| 2026-01-19 | 104.99 | 104.55 | -0.61 | -0.58% | 104.34 | 105.38 | 182299 | 190848.17 | 0.47% |
| 2026-01-16 | 106.25 | 105.16 | -0.93 | -0.88% | 105.05 | 106.41 | 198710 | 209658.22 | 0.51% |
| 2026-01-15 | 106.70 | 106.09 | -0.95 | -0.89% | 106.02 | 107.22 | 162929 | 173369.88 | 0.42% |
| 2026-01-14 | 107.88 | 107.04 | -0.96 | -0.89% | 106.68 | 108.84 | 225609 | 243058.97 | 0.58% |
| 2026-01-13 | 108.99 | 108.00 | -0.55 | -0.51% | 107.82 | 109.22 | 197374 | 214082.27 | 0.51% |
| 2026-01-12 | 107.15 | 108.55 | 1.41 | 1.32% | 107.13 | 108.85 | 233356 | 252673.28 | 0.60% |
| 2026-01-09 | 107.05 | 107.14 | 0.24 | 0.22% | 106.88 | 108.55 | 160750 | 172781.28 | 0.41% |
| 2026-01-08 | 107.38 | 106.90 | -0.62 | -0.58% | 106.66 | 107.38 | 129121 | 137920.45 | 0.33% |
| 2026-01-07 | 108.18 | 107.52 | -0.65 | -0.60% | 107.40 | 108.34 | 123092 | 132615.94 | 0.32% |
| 2026-01-06 | 107.92 | 108.17 | 0.27 | 0.25% | 106.92 | 108.43 | 186232 | 200633.52 | 0.48% |
| 2026-01-05 | 105.90 | 107.90 | 1.96 | 1.85% | 105.70 | 108.19 | 222669 | 239097.34 | 0.57% |
| 2025-12-31 | 107.19 | 105.94 | -1.42 | -1.32% | 105.61 | 107.25 | 208677 | 221465.27 | 0.54% |
| 2025-12-30 | 107.90 | 107.36 | -0.70 | -0.65% | 107.02 | 107.99 | 158470 | 170087.59 | 0.41% |
| 2025-12-29 | 109.44 | 108.06 | -1.72 | -1.57% | 108.00 | 109.60 | 195453 | 211959.84 | 0.50% |
| 2025-12-26 | 110.10 | 109.78 | -0.82 | -0.74% | 109.44 | 110.49 | 114759 | 126153.96 | 0.30% |
| 2025-12-25 | 109.28 | 110.60 | 1.32 | 1.21% | 109.20 | 110.70 | 125708 | 138510.19 | 0.32% |
| 2025-12-24 | 109.50 | 109.28 | -0.44 | -0.40% | 108.78 | 109.59 | 117905 | 128640.14 | 0.30% |
| 2025-12-23 | 110.13 | 109.72 | -0.61 | -0.55% | 109.33 | 110.43 | 113540 | 124844.49 | 0.29% |
| 2025-12-22 | 110.51 | 110.33 | -0.20 | -0.18% | 110.12 | 110.80 | 108465 | 119737.68 | 0.28% |
| 2025-12-19 | 110.65 | 110.53 | 0.10 | 0.09% | 110.04 | 110.88 | 138187 | 152604.53 | 0.36% |
| 2025-12-18 | 110.82 | 110.43 | -0.39 | -0.35% | 110.33 | 111.16 | 124628 | 137915.33 | 0.32% |
| 2025-12-17 | 113.00 | 113.40 | 0.40 | 0.35% | 112.10 | 113.75 | 153140 | 173238.95 | 0.39% |
| 2025-12-16 | 112.00 | 113.00 | 0.55 | 0.49% | 111.66 | 113.09 | 145068 | 163145.86 | 0.37% |
| 2025-12-15 | 112.30 | 112.45 | 0.85 | 0.76% | 112.05 | 113.26 | 215686 | 242907.75 | 0.56% |
| 2025-12-12 | 112.30 | 111.60 | -0.30 | -0.27% | 111.60 | 113.70 | 257022 | 288934.84 | 0.66% |
| 2025-12-11 | 112.00 | 111.90 | 0.28 | 0.25% | 111.78 | 112.73 | 157884 | 177225.59 | 0.41% |
| 2025-12-10 | 110.50 | 111.62 | 0.74 | 0.67% | 109.51 | 111.75 | 178696 | 198414.61 | 0.46% |
| 2025-12-09 | 113.00 | 110.88 | -2.39 | -2.11% | 110.50 | 113.08 | 304310 | 339078.91 | 0.78% |
| 2025-12-08 | 114.85 | 113.27 | -1.69 | -1.47% | 113.10 | 115.13 | 276979 | 315737.41 | 0.71% |
| 2025-12-05 | 114.47 | 114.96 | 0.51 | 0.45% | 114.21 | 115.37 | 117682 | 135105.50 | 0.30% |
| 2025-12-04 | 115.61 | 114.45 | -1.15 | -0.99% | 114.12 | 115.75 | 169292 | 194054.48 | 0.44% |
| 2025-12-03 | 116.72 | 115.60 | -0.97 | -0.83% | 115.50 | 117.05 | 165871 | 192308.75 | 0.43% |
| 2025-12-02 | 117.60 | 116.57 | -1.08 | -0.92% | 116.50 | 117.77 | 124928 | 146121.34 | 0.32% |
| 2025-12-01 | 117.80 | 117.65 | -0.20 | -0.17% | 117.10 | 118.62 | 120912 | 142293.28 | 0.31% |
| 2025-11-28 | 117.90 | 117.85 | -0.09 | -0.08% | 117.35 | 117.94 | 80296 | 94510.74 | 0.21% |
| 2025-11-27 | 118.30 | 117.94 | -0.32 | -0.27% | 117.70 | 118.49 | 92157 | 108724.70 | 0.24% |
| 2025-11-26 | 118.52 | 118.26 | -0.25 | -0.21% | 118.00 | 119.29 | 91698 | 108506.99 | 0.24% |
| 2025-11-25 | 118.52 | 118.51 | -0.01 | -0.01% | 117.83 | 118.91 | 146609 | 173523.36 | 0.38% |
| 2025-11-24 | 119.75 | 118.52 | -1.16 | -0.97% | 118.50 | 120.46 | 173011 | 206624.61 | 0.45% |
| 2025-11-21 | 120.11 | 119.68 | -0.57 | -0.47% | 119.41 | 121.41 | 205072 | 246827.78 | 0.53% |
| 2025-11-20 | 119.88 | 120.25 | 0.36 | 0.30% | 119.60 | 121.64 | 158258 | 190951.84 | 0.41% |
| 2025-11-19 | 120.32 | 119.89 | -0.47 | -0.39% | 119.70 | 120.49 | 95150 | 114209.88 | 0.25% |
| 2025-11-18 | 120.00 | 120.36 | 0.21 | 0.17% | 119.76 | 121.75 | 147669 | 178477.91 | 0.38% |
| 2025-11-17 | 120.02 | 120.15 | -0.06 | -0.05% | 119.01 | 120.53 | 117388 | 140674.03 | 0.30% |
| 2025-11-14 | 120.68 | 120.21 | -0.99 | -0.82% | 120.19 | 121.99 | 139244 | 168329.48 | 0.36% |
| 2025-11-13 | 120.00 | 121.20 | 0.82 | 0.68% | 119.63 | 121.27 | 160023 | 192844.00 | 0.41% |
| 2025-11-12 | 120.79 | 120.38 | -0.40 | -0.33% | 120.35 | 122.50 | 222544 | 270055.12 | 0.57% |
| 2025-11-11 | 120.25 | 120.78 | -0.02 | -0.02% | 119.20 | 120.97 | 229268 | 275467.00 | 0.59% |
| 2025-11-10 | 116.75 | 120.80 | 4.05 | 3.47% | 116.54 | 121.58 | 429065 | 513240.28 | 1.11% |
| 2025-11-07 | 116.17 | 116.75 | 0.58 | 0.50% | 115.95 | 116.99 | 145436 | 169483.20 | 0.37% |
| 2025-11-06 | 116.51 | 116.17 | -0.01 | -0.01% | 116.06 | 117.30 | 154673 | 180332.19 | 0.40% |
| 2025-11-05 | 116.35 | 116.18 | -0.98 | -0.84% | 116.00 | 117.00 | 164630 | 191556.14 | 0.42% |
| 2025-11-04 | 118.78 | 117.16 | -1.82 | -1.53% | 117.01 | 118.99 | 172734 | 203406.91 | 0.45% |
| 2025-11-03 | 118.50 | 118.98 | -0.01 | -0.01% | 117.50 | 119.60 | 223270 | 264614.72 | 0.58% |
| 2025-10-31 | 115.40 | 118.99 | 0.52 | 0.44% | 115.40 | 119.64 | 421077 | 498664.25 | 1.08% |
| 2025-10-30 | 118.01 | 118.47 | -0.36 | -0.30% | 118.00 | 119.55 | 204330 | 242317.08 | 0.53% |
| 2025-10-29 | 119.86 | 118.83 | -1.27 | -1.06% | 118.21 | 119.95 | 245083 | 291054.91 | 0.63% |
| 2025-10-28 | 120.29 | 120.10 | -0.19 | -0.16% | 120.01 | 120.69 | 140195 | 168649.20 | 0.36% |
| 2025-10-27 | 120.05 | 120.29 | 0.00 | 0.00% | 119.88 | 120.55 | 143943 | 172996.72 | 0.37% |
| 2025-10-24 | 120.97 | 120.29 | -1.04 | -0.86% | 120.10 | 121.28 | 174322 | 209991.27 | 0.45% |
| 2025-10-23 | 120.00 | 121.33 | 1.23 | 1.02% | 119.96 | 121.45 | 155718 | 187943.30 | 0.40% |
| 2025-10-22 | 120.00 | 120.10 | -0.42 | -0.35% | 119.90 | 120.77 | 127827 | 153655.39 | 0.33% |
| 2025-10-21 | 120.78 | 120.52 | 0.06 | 0.05% | 120.35 | 121.50 | 147294 | 178027.42 | 0.38% |
| 2025-10-20 | 121.35 | 120.46 | -0.61 | -0.50% | 120.10 | 121.55 | 131645 | 158920.28 | 0.34% |
| 2025-10-17 | 122.00 | 121.07 | -1.67 | -1.36% | 121.06 | 122.96 | 180408 | 219721.14 | 0.46% |
| 2025-10-16 | 121.75 | 122.74 | 0.67 | 0.55% | 121.50 | 122.75 | 198478 | 242717.00 | 0.51% |
| 2025-10-15 | 121.34 | 122.07 | 0.00 | 0.00% | 121.06 | 122.65 | 194596 | 237185.38 | 0.50% |
| 2025-10-14 | 120.57 | 122.07 | 2.22 | 1.85% | 120.02 | 122.57 | 291656 | 354389.34 | 0.75% |
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。
