| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.27 | 6.27 | 0.00 | 0.00% | 6.17 | 6.28 | 285202 | 17733.72 | 1.54% |
| 2025-08-21 | 6.30 | 6.27 | -0.03 | -0.48% | 6.25 | 6.32 | 186620 | 11713.97 | 1.01% |
| 2025-08-20 | 6.29 | 6.30 | 0.05 | 0.80% | 6.22 | 6.30 | 205247 | 12841.63 | 1.11% |
| 2025-08-19 | 6.38 | 6.25 | -0.13 | -2.04% | 6.25 | 6.39 | 327253 | 20596.06 | 1.76% |
| 2025-08-18 | 6.17 | 6.38 | 0.19 | 3.07% | 6.15 | 6.40 | 458133 | 28887.56 | 2.47% |
| 2025-08-15 | 6.10 | 6.19 | 0.09 | 1.48% | 6.08 | 6.23 | 316639 | 19526.41 | 1.71% |
| 2025-08-14 | 6.06 | 6.10 | 0.04 | 0.66% | 6.05 | 6.35 | 539144 | 33323.19 | 2.90% |
| 2025-08-13 | 6.03 | 6.06 | 0.04 | 0.66% | 6.00 | 6.06 | 168712 | 10191.25 | 0.91% |
| 2025-08-12 | 5.94 | 6.02 | 0.08 | 1.35% | 5.93 | 6.03 | 159074 | 9517.82 | 0.86% |
| 2025-08-11 | 5.91 | 5.94 | 0.03 | 0.51% | 5.86 | 5.95 | 138957 | 8220.34 | 0.75% |
| 2025-08-08 | 5.87 | 5.91 | 0.02 | 0.34% | 5.86 | 5.92 | 132300 | 7793.20 | 0.71% |
| 2025-08-07 | 5.86 | 5.89 | 0.03 | 0.51% | 5.83 | 5.90 | 143980 | 8445.78 | 0.78% |
| 2025-08-06 | 5.87 | 5.86 | -0.01 | -0.17% | 5.83 | 5.90 | 98615 | 5768.21 | 0.53% |
| 2025-08-05 | 5.87 | 5.87 | 0.03 | 0.51% | 5.85 | 5.88 | 106030 | 6218.61 | 0.57% |
| 2025-08-04 | 5.86 | 5.84 | -0.02 | -0.34% | 5.81 | 5.87 | 100948 | 5893.45 | 0.54% |
| 2025-08-01 | 5.85 | 5.86 | 0.01 | 0.17% | 5.84 | 5.92 | 107785 | 6323.93 | 0.58% |
| 2025-07-31 | 6.00 | 5.85 | -0.15 | -2.50% | 5.84 | 6.00 | 190643 | 11217.32 | 1.03% |
| 2025-07-30 | 6.00 | 6.00 | -0.03 | -0.50% | 5.97 | 6.05 | 116251 | 6988.52 | 0.63% |
| 2025-07-29 | 6.05 | 6.03 | -0.02 | -0.33% | 5.95 | 6.07 | 162042 | 9706.26 | 0.87% |
| 2025-07-28 | 6.07 | 6.05 | -0.01 | -0.17% | 6.03 | 6.12 | 132056 | 8007.46 | 0.71% |
| 2025-07-25 | 6.12 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 124606 | 7583.55 | 0.67% |
| 2025-07-24 | 6.03 | 6.12 | 0.08 | 1.32% | 5.99 | 6.12 | 187479 | 11374.45 | 1.01% |
| 2025-07-23 | 6.08 | 6.04 | -0.04 | -0.66% | 6.03 | 6.15 | 199960 | 12157.76 | 1.08% |
| 2025-07-22 | 6.03 | 6.08 | 0.05 | 0.83% | 5.98 | 6.09 | 189006 | 11433.32 | 1.02% |
| 2025-07-21 | 5.95 | 6.03 | 0.08 | 1.34% | 5.93 | 6.08 | 242563 | 14639.41 | 1.31% |
| 2025-07-18 | 5.90 | 5.95 | 0.05 | 0.85% | 5.88 | 5.95 | 134036 | 7924.53 | 0.72% |
| 2025-07-17 | 5.89 | 5.90 | 0.02 | 0.34% | 5.86 | 5.94 | 109485 | 6456.00 | 0.59% |
| 2025-07-16 | 5.89 | 5.88 | -0.01 | -0.17% | 5.84 | 5.90 | 118780 | 6976.44 | 0.64% |
| 2025-07-15 | 5.98 | 5.89 | -0.09 | -1.51% | 5.85 | 5.99 | 182863 | 10785.62 | 0.99% |
| 2025-07-14 | 5.93 | 5.98 | 0.05 | 0.84% | 5.91 | 6.13 | 262298 | 15787.59 | 1.41% |
| 2025-07-11 | 5.85 | 5.93 | 0.07 | 1.19% | 5.84 | 5.96 | 214466 | 12647.91 | 1.16% |
| 2025-07-10 | 5.83 | 5.86 | 0.02 | 0.34% | 5.81 | 5.87 | 154770 | 9038.04 | 0.83% |
| 2025-07-09 | 5.88 | 5.84 | -0.02 | -0.34% | 5.82 | 5.89 | 165248 | 9671.90 | 0.89% |
| 2025-07-08 | 5.85 | 5.86 | 0.01 | 0.17% | 5.81 | 5.89 | 216676 | 12676.82 | 1.17% |
| 2025-07-07 | 5.89 | 5.85 | -0.08 | -1.35% | 5.83 | 5.97 | 246428 | 14476.31 | 1.33% |
| 2025-07-04 | 5.89 | 5.93 | 0.11 | 1.89% | 5.87 | 6.09 | 531371 | 31762.77 | 2.86% |
| 2025-07-03 | 5.99 | 5.82 | 0.08 | 1.39% | 5.79 | 6.03 | 595062 | 35042.22 | 3.21% |
| 2025-07-02 | 5.64 | 5.74 | 0.11 | 1.95% | 5.61 | 5.76 | 286758 | 16339.84 | 1.54% |
| 2025-07-01 | 5.60 | 5.63 | 0.05 | 0.90% | 5.57 | 5.63 | 151514 | 8506.59 | 0.82% |
| 2025-06-30 | 5.60 | 5.58 | 0.01 | 0.18% | 5.56 | 5.61 | 95196 | 5310.42 | 0.51% |
| 2025-06-27 | 5.57 | 5.57 | 0.01 | 0.18% | 5.56 | 5.60 | 110878 | 6188.24 | 0.60% |
| 2025-06-26 | 5.57 | 5.56 | -0.01 | -0.18% | 5.55 | 5.60 | 114027 | 6357.96 | 0.61% |
| 2025-06-25 | 5.58 | 5.57 | 0.00 | 0.00% | 5.53 | 5.58 | 126303 | 7016.01 | 0.68% |
| 2025-06-24 | 5.49 | 5.57 | 0.04 | 0.72% | 5.49 | 5.57 | 160755 | 8908.79 | 0.87% |
| 2025-06-23 | 5.45 | 5.53 | 0.06 | 1.10% | 5.45 | 5.55 | 127798 | 7041.00 | 0.69% |
| 2025-06-20 | 5.50 | 5.47 | -0.03 | -0.55% | 5.46 | 5.52 | 81247 | 4460.81 | 0.44% |
| 2025-06-19 | 5.55 | 5.50 | -0.04 | -0.72% | 5.45 | 5.56 | 136582 | 7496.91 | 0.74% |
| 2025-06-18 | 5.57 | 5.54 | -0.05 | -0.89% | 5.53 | 5.60 | 112379 | 6244.30 | 0.61% |
| 2025-06-17 | 5.55 | 5.59 | 0.03 | 0.54% | 5.53 | 5.61 | 191880 | 10710.38 | 1.03% |
| 2025-06-16 | 5.49 | 5.56 | 0.07 | 1.28% | 5.46 | 5.69 | 251712 | 14007.75 | 1.36% |
| 2025-06-13 | 5.52 | 5.49 | -0.02 | -0.36% | 5.48 | 5.53 | 116704 | 6423.69 | 0.63% |
| 2025-06-12 | 5.55 | 5.51 | -0.04 | -0.72% | 5.48 | 5.55 | 112950 | 6226.19 | 0.61% |
| 2025-06-11 | 5.52 | 5.55 | 0.01 | 0.18% | 5.52 | 5.58 | 114996 | 6384.46 | 0.62% |
| 2025-06-10 | 5.54 | 5.54 | 0.00 | 0.00% | 5.48 | 5.56 | 117508 | 6490.60 | 0.63% |
| 2025-06-09 | 5.52 | 5.54 | 0.02 | 0.36% | 5.52 | 5.54 | 69807 | 3861.80 | 0.38% |
| 2025-06-06 | 5.51 | 5.52 | 0.01 | 0.18% | 5.50 | 5.54 | 68729 | 3796.00 | 0.37% |
| 2025-06-05 | 5.55 | 5.51 | -0.04 | -0.72% | 5.49 | 5.56 | 90796 | 5004.99 | 0.49% |
| 2025-06-04 | 5.53 | 5.55 | 0.03 | 0.54% | 5.50 | 5.56 | 97911 | 5415.59 | 0.53% |
| 2025-06-03 | 5.50 | 5.52 | 0.00 | 0.00% | 5.48 | 5.53 | 65930 | 3632.72 | 0.36% |
| 2025-05-30 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.56 | 87794 | 4848.94 | 0.47% |
| 2025-05-29 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.53 | 84632 | 4669.42 | 0.46% |
| 2025-05-28 | 5.56 | 5.51 | -0.06 | -1.08% | 5.49 | 5.57 | 75960 | 4193.34 | 0.41% |
| 2025-05-27 | 5.43 | 5.57 | 0.12 | 2.20% | 5.43 | 5.57 | 157262 | 8682.55 | 0.85% |
| 2025-05-26 | 5.43 | 5.45 | 0.02 | 0.37% | 5.41 | 5.47 | 56151 | 3055.28 | 0.30% |
| 2025-05-23 | 5.46 | 5.43 | -0.03 | -0.55% | 5.42 | 5.49 | 94597 | 5161.63 | 0.51% |
| 2025-05-22 | 5.55 | 5.46 | -0.09 | -1.62% | 5.46 | 5.55 | 124539 | 6841.91 | 0.67% |
| 2025-05-21 | 5.56 | 5.55 | -0.02 | -0.36% | 5.54 | 5.58 | 69203 | 3846.63 | 0.37% |
| 2025-05-20 | 5.53 | 5.57 | 0.03 | 0.54% | 5.51 | 5.57 | 112263 | 6229.23 | 0.60% |
| 2025-05-19 | 5.46 | 5.54 | 0.08 | 1.47% | 5.45 | 5.54 | 104832 | 5767.13 | 0.56% |
| 2025-05-16 | 5.50 | 5.46 | -0.04 | -0.73% | 5.45 | 5.51 | 112908 | 6169.11 | 0.61% |
| 2025-05-15 | 5.53 | 5.50 | -0.03 | -0.54% | 5.50 | 5.54 | 85002 | 4687.67 | 0.46% |
| 2025-05-14 | 5.54 | 5.53 | -0.02 | -0.36% | 5.50 | 5.55 | 140244 | 7746.10 | 0.76% |
| 2025-05-13 | 5.57 | 5.55 | 0.01 | 0.18% | 5.53 | 5.57 | 110560 | 6137.75 | 0.60% |
| 2025-05-12 | 5.56 | 5.54 | -0.01 | -0.18% | 5.51 | 5.57 | 108546 | 6005.27 | 0.58% |
| 2025-05-09 | 5.58 | 5.55 | -0.02 | -0.36% | 5.54 | 5.61 | 102937 | 5729.87 | 0.55% |
| 2025-05-08 | 5.57 | 5.57 | -0.02 | -0.36% | 5.53 | 5.58 | 130481 | 7254.93 | 0.70% |
| 2025-05-07 | 5.55 | 5.59 | 0.06 | 1.08% | 5.52 | 5.61 | 190920 | 10630.16 | 1.03% |
| 2025-05-06 | 5.48 | 5.53 | 0.06 | 1.10% | 5.47 | 5.53 | 148965 | 8188.87 | 0.80% |
| 2025-04-30 | 5.49 | 5.47 | -0.01 | -0.18% | 5.45 | 5.52 | 103862 | 5696.86 | 0.56% |
| 2025-04-29 | 5.48 | 5.48 | 0.01 | 0.18% | 5.46 | 5.53 | 106094 | 5824.97 | 0.57% |
中粮科技(000930)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。
