| 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 | 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% |
| 2025-10-13 | 119.65 | 119.85 | -0.88 | -0.73% | 119.24 | 120.40 | 195835 | 234529.44 | 0.50% |
| 2025-10-10 | 121.14 | 120.73 | -0.43 | -0.35% | 120.65 | 122.12 | 175360 | 212697.91 | 0.45% |
| 2025-10-09 | 121.44 | 121.16 | -0.32 | -0.26% | 119.89 | 121.44 | 203757 | 245527.33 | 0.52% |
| 2025-09-30 | 121.44 | 121.48 | -0.44 | -0.36% | 120.87 | 121.83 | 154571 | 187594.52 | 0.40% |
| 2025-09-29 | 120.26 | 121.92 | 1.75 | 1.46% | 119.79 | 122.57 | 256358 | 310504.91 | 0.66% |
| 2025-09-26 | 121.52 | 120.17 | -1.35 | -1.11% | 120.02 | 121.67 | 261925 | 315495.41 | 0.67% |
| 2025-09-25 | 122.40 | 121.52 | -0.85 | -0.69% | 121.51 | 122.66 | 194555 | 237149.28 | 0.50% |
| 2025-09-24 | 122.19 | 122.37 | 0.18 | 0.15% | 121.80 | 122.85 | 130564 | 159754.69 | 0.34% |
| 2025-09-23 | 122.01 | 122.19 | -0.31 | -0.25% | 121.56 | 123.26 | 172079 | 210123.78 | 0.44% |
| 2025-09-22 | 123.60 | 122.50 | -1.58 | -1.27% | 122.18 | 123.70 | 196433 | 241204.97 | 0.51% |
| 2025-09-19 | 123.93 | 124.08 | 0.14 | 0.11% | 122.80 | 124.60 | 196688 | 243112.70 | 0.51% |
| 2025-09-18 | 125.95 | 123.94 | -2.02 | -1.60% | 123.53 | 125.96 | 275478 | 343400.25 | 0.71% |
| 2025-09-17 | 125.81 | 125.96 | 0.16 | 0.13% | 124.82 | 126.33 | 181336 | 227616.75 | 0.47% |
| 2025-09-16 | 126.65 | 125.80 | -0.85 | -0.67% | 125.40 | 126.85 | 191087 | 240537.47 | 0.49% |
| 2025-09-15 | 126.60 | 126.65 | -0.54 | -0.42% | 126.05 | 127.10 | 166569 | 210947.34 | 0.43% |
| 2025-09-12 | 128.50 | 127.19 | -1.33 | -1.03% | 127.12 | 129.67 | 262704 | 335952.31 | 0.68% |
| 2025-09-11 | 127.42 | 128.52 | 0.46 | 0.36% | 126.80 | 128.54 | 229973 | 293281.62 | 0.59% |
| 2025-09-10 | 128.80 | 128.06 | -0.74 | -0.57% | 127.66 | 129.48 | 199645 | 256558.03 | 0.51% |
| 2025-09-09 | 129.08 | 128.80 | -0.29 | -0.22% | 127.58 | 129.38 | 184406 | 236818.61 | 0.48% |
| 2025-09-08 | 126.70 | 129.09 | 2.28 | 1.80% | 126.26 | 129.15 | 305364 | 392378.56 | 0.79% |
| 2025-09-05 | 125.40 | 126.81 | 1.30 | 1.04% | 124.80 | 127.02 | 201734 | 253708.52 | 0.52% |
| 2025-09-04 | 126.30 | 125.51 | -1.11 | -0.88% | 124.73 | 126.50 | 261873 | 328662.97 | 0.67% |
| 2025-09-03 | 129.00 | 126.62 | -1.94 | -1.51% | 126.39 | 131.50 | 302863 | 388343.44 | 0.78% |
| 2025-09-02 | 128.41 | 128.56 | -0.31 | -0.24% | 128.11 | 131.12 | 349162 | 452277.91 | 0.90% |
| 2025-09-01 | 130.00 | 128.87 | -0.66 | -0.51% | 127.52 | 130.10 | 316942 | 407440.28 | 0.82% |
| 2025-08-29 | 126.18 | 129.53 | 4.06 | 3.24% | 126.12 | 129.80 | 435251 | 561023.62 | 1.12% |
| 2025-08-28 | 126.61 | 125.47 | -1.15 | -0.91% | 124.00 | 127.20 | 345835 | 434008.56 | 0.89% |
| 2025-08-27 | 129.50 | 126.62 | -3.12 | -2.40% | 126.60 | 129.50 | 346847 | 444132.56 | 0.89% |
| 2025-08-26 | 129.93 | 129.74 | -0.19 | -0.15% | 128.65 | 131.85 | 349794 | 455242.50 | 0.90% |
| 2025-08-25 | 126.18 | 129.93 | 4.14 | 3.29% | 126.18 | 130.09 | 479800 | 616595.50 | 1.24% |
| 2025-08-22 | 125.45 | 125.79 | 0.34 | 0.27% | 124.95 | 125.82 | 204850 | 256768.33 | 0.53% |
| 2025-08-21 | 125.80 | 125.45 | -0.33 | -0.26% | 124.86 | 126.13 | 231895 | 290849.25 | 0.60% |
| 2025-08-20 | 124.42 | 125.78 | 1.37 | 1.10% | 123.35 | 126.50 | 404310 | 508305.66 | 1.04% |
| 2025-08-19 | 123.77 | 124.41 | 0.66 | 0.53% | 123.77 | 125.75 | 327242 | 408782.09 | 0.84% |
| 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% |
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。
