| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 123.10 | 123.75 | 0.65 | 0.53% | 122.81 | 124.66 | 255301 | 316384.62 | 0.66% |
| 2025-08-15 | 122.54 | 123.10 | 0.26 | 0.21% | 121.90 | 123.30 | 193943 | 237649.77 | 0.50% |
| 2025-08-14 | 123.18 | 122.84 | -0.35 | -0.28% | 122.77 | 124.85 | 199063 | 246144.23 | 0.51% |
| 2025-08-13 | 123.01 | 123.19 | 0.00 | 0.00% | 122.52 | 123.47 | 155823 | 191629.47 | 0.40% |
| 2025-08-12 | 123.90 | 123.19 | -0.75 | -0.61% | 123.01 | 125.33 | 211374 | 262522.97 | 0.54% |
| 2025-08-11 | 122.15 | 123.94 | 1.72 | 1.41% | 122.11 | 124.35 | 182660 | 225790.39 | 0.47% |
| 2025-08-08 | 122.55 | 122.22 | -0.33 | -0.27% | 121.96 | 122.88 | 82426 | 100857.23 | 0.21% |
| 2025-08-07 | 122.13 | 122.55 | 0.39 | 0.32% | 121.95 | 123.14 | 115703 | 141984.30 | 0.30% |
| 2025-08-06 | 121.97 | 122.16 | 0.21 | 0.17% | 121.49 | 122.50 | 119684 | 146086.55 | 0.31% |
| 2025-08-05 | 120.95 | 121.95 | 1.03 | 0.85% | 120.95 | 122.22 | 139446 | 169825.66 | 0.36% |
| 2025-08-04 | 120.63 | 120.92 | -0.08 | -0.07% | 120.45 | 121.23 | 85933 | 103836.48 | 0.22% |
| 2025-08-01 | 121.14 | 121.00 | -0.15 | -0.12% | 120.39 | 121.62 | 123226 | 149110.92 | 0.32% |
| 2025-07-31 | 124.02 | 121.15 | -3.37 | -2.71% | 120.85 | 124.10 | 304687 | 371760.78 | 0.78% |
| 2025-07-30 | 123.56 | 124.52 | 1.00 | 0.81% | 123.28 | 125.15 | 224124 | 278992.25 | 0.58% |
| 2025-07-29 | 123.50 | 123.52 | -0.54 | -0.44% | 122.20 | 123.99 | 185151 | 227671.78 | 0.48% |
| 2025-07-28 | 123.52 | 124.06 | 0.52 | 0.42% | 122.00 | 124.17 | 178511 | 219629.36 | 0.46% |
| 2025-07-25 | 125.55 | 123.54 | -2.01 | -1.60% | 123.47 | 125.60 | 184007 | 228499.45 | 0.47% |
| 2025-07-24 | 125.15 | 125.55 | 0.35 | 0.28% | 124.50 | 125.76 | 156012 | 195564.36 | 0.40% |
| 2025-07-23 | 125.70 | 125.20 | -0.33 | -0.26% | 125.13 | 126.88 | 229067 | 288798.00 | 0.59% |
| 2025-07-22 | 122.56 | 125.53 | 2.97 | 2.42% | 122.56 | 125.89 | 303772 | 378488.72 | 0.78% |
| 2025-07-21 | 123.78 | 122.56 | -1.22 | -0.99% | 122.25 | 123.79 | 187784 | 230402.16 | 0.48% |
| 2025-07-18 | 122.88 | 123.78 | 1.13 | 0.92% | 121.86 | 124.65 | 210209 | 259776.45 | 0.54% |
| 2025-07-17 | 125.28 | 125.82 | 0.54 | 0.43% | 124.87 | 126.11 | 172999 | 217158.22 | 0.45% |
| 2025-07-16 | 124.60 | 125.28 | 0.28 | 0.22% | 124.60 | 125.88 | 178699 | 223788.31 | 0.46% |
| 2025-07-15 | 124.82 | 125.00 | -0.41 | -0.33% | 124.32 | 125.52 | 193328 | 241536.03 | 0.50% |
| 2025-07-14 | 124.36 | 125.41 | 1.11 | 0.89% | 123.40 | 125.54 | 219140 | 273436.69 | 0.56% |
| 2025-07-11 | 122.57 | 124.30 | 1.72 | 1.40% | 122.22 | 124.98 | 287189 | 356280.81 | 0.74% |
| 2025-07-10 | 121.03 | 122.58 | 0.98 | 0.81% | 120.90 | 122.88 | 162716 | 198362.00 | 0.42% |
| 2025-07-09 | 120.83 | 121.60 | 0.82 | 0.68% | 120.49 | 122.85 | 203496 | 248265.88 | 0.52% |
| 2025-07-08 | 119.85 | 120.78 | 0.87 | 0.73% | 119.83 | 120.87 | 116631 | 140497.03 | 0.30% |
| 2025-07-07 | 120.21 | 119.91 | -0.48 | -0.40% | 119.81 | 120.52 | 85811 | 103009.77 | 0.22% |
| 2025-07-04 | 119.29 | 120.39 | 0.77 | 0.64% | 119.19 | 120.75 | 170679 | 204927.89 | 0.44% |
| 2025-07-03 | 119.18 | 119.62 | 0.44 | 0.37% | 118.90 | 119.83 | 122430 | 146353.80 | 0.32% |
| 2025-07-02 | 118.63 | 119.18 | 0.55 | 0.46% | 118.51 | 119.90 | 154477 | 184096.89 | 0.40% |
| 2025-07-01 | 118.99 | 118.63 | -0.27 | -0.23% | 118.28 | 118.99 | 122183 | 144925.06 | 0.31% |
| 2025-06-30 | 119.18 | 118.90 | -0.28 | -0.23% | 118.28 | 119.58 | 223680 | 266070.12 | 0.58% |
| 2025-06-27 | 119.71 | 119.18 | -0.55 | -0.46% | 119.04 | 119.93 | 160216 | 191369.19 | 0.41% |
| 2025-06-26 | 120.11 | 119.73 | -0.45 | -0.37% | 119.63 | 120.64 | 166373 | 199748.00 | 0.43% |
| 2025-06-25 | 120.00 | 120.18 | 0.43 | 0.36% | 118.88 | 120.22 | 178647 | 213573.88 | 0.46% |
| 2025-06-24 | 118.57 | 119.75 | 1.47 | 1.24% | 118.40 | 119.99 | 178958 | 213896.67 | 0.46% |
| 2025-06-23 | 118.90 | 118.28 | -1.28 | -1.07% | 117.79 | 119.09 | 173387 | 205303.94 | 0.45% |
| 2025-06-20 | 117.50 | 119.56 | 2.28 | 1.94% | 117.38 | 120.00 | 296814 | 353612.72 | 0.76% |
| 2025-06-19 | 117.55 | 117.28 | -1.05 | -0.89% | 117.10 | 118.45 | 163572 | 192650.64 | 0.42% |
| 2025-06-18 | 118.69 | 118.33 | 0.62 | 0.53% | 117.87 | 119.44 | 200491 | 237870.92 | 0.52% |
| 2025-06-17 | 118.21 | 117.71 | -0.56 | -0.47% | 117.43 | 118.84 | 196502 | 231667.84 | 0.51% |
| 2025-06-16 | 117.83 | 118.27 | -0.85 | -0.71% | 117.00 | 118.44 | 271489 | 319200.66 | 0.70% |
| 2025-06-13 | 121.89 | 119.12 | -3.38 | -2.76% | 119.02 | 121.90 | 366962 | 439534.28 | 0.95% |
| 2025-06-12 | 124.50 | 122.50 | -2.20 | -1.76% | 122.38 | 124.55 | 380660 | 468066.00 | 0.98% |
| 2025-06-11 | 124.40 | 124.70 | 0.31 | 0.25% | 124.20 | 125.20 | 145473 | 181614.42 | 0.37% |
| 2025-06-10 | 124.80 | 124.39 | -0.57 | -0.46% | 124.28 | 125.10 | 171053 | 213236.56 | 0.44% |
| 2025-06-09 | 125.09 | 124.96 | -0.13 | -0.10% | 124.61 | 125.20 | 198429 | 247779.94 | 0.51% |
| 2025-06-06 | 124.97 | 125.09 | 0.06 | 0.05% | 124.70 | 125.85 | 118885 | 148892.73 | 0.31% |
| 2025-06-05 | 124.55 | 125.03 | 0.48 | 0.39% | 124.19 | 125.50 | 202312 | 252560.12 | 0.52% |
| 2025-06-04 | 124.68 | 124.55 | -0.13 | -0.10% | 124.10 | 125.22 | 193503 | 241031.55 | 0.50% |
| 2025-06-03 | 125.18 | 124.68 | -1.76 | -1.39% | 124.57 | 125.55 | 237483 | 296593.34 | 0.61% |
| 2025-05-30 | 127.00 | 126.44 | -0.88 | -0.69% | 126.00 | 127.55 | 146828 | 185819.56 | 0.38% |
| 2025-05-29 | 126.60 | 127.32 | 0.40 | 0.32% | 125.90 | 127.50 | 160347 | 203618.23 | 0.41% |
| 2025-05-28 | 126.30 | 126.92 | 0.76 | 0.60% | 125.50 | 127.13 | 181385 | 229120.05 | 0.47% |
| 2025-05-27 | 126.28 | 126.16 | -0.25 | -0.20% | 125.89 | 126.95 | 151268 | 190881.20 | 0.39% |
| 2025-05-26 | 127.97 | 126.41 | -1.74 | -1.36% | 125.89 | 128.15 | 273615 | 346070.75 | 0.70% |
| 2025-05-23 | 129.05 | 128.15 | -0.94 | -0.73% | 128.15 | 129.66 | 150380 | 193719.58 | 0.39% |
| 2025-05-22 | 129.27 | 129.09 | -0.17 | -0.13% | 128.84 | 129.47 | 96055 | 123975.09 | 0.25% |
| 2025-05-21 | 129.13 | 129.26 | 0.13 | 0.10% | 129.00 | 129.88 | 141693 | 183261.86 | 0.37% |
| 2025-05-20 | 129.00 | 129.13 | -0.17 | -0.13% | 128.87 | 129.63 | 159369 | 205847.59 | 0.41% |
| 2025-05-19 | 129.20 | 129.30 | -1.78 | -1.36% | 128.88 | 130.10 | 237008 | 306251.44 | 0.61% |
| 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% |
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。
