| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
