| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 5.50 | 5.47 | -0.05 | -0.91% | 5.45 | 5.51 | 115072 | 6302.55 | 0.62% |
| 2025-04-25 | 5.51 | 5.52 | 0.02 | 0.36% | 5.49 | 5.55 | 119627 | 6597.46 | 0.64% |
| 2025-04-24 | 5.57 | 5.50 | -0.08 | -1.43% | 5.49 | 5.61 | 181132 | 10028.16 | 0.98% |
| 2025-04-23 | 5.73 | 5.58 | -0.13 | -2.28% | 5.57 | 5.75 | 244962 | 13801.08 | 1.32% |
| 2025-04-22 | 5.70 | 5.71 | -0.02 | -0.35% | 5.68 | 5.74 | 157186 | 8961.34 | 0.85% |
| 2025-04-21 | 5.70 | 5.73 | 0.01 | 0.17% | 5.67 | 5.73 | 171665 | 9796.14 | 0.92% |
| 2025-04-18 | 5.75 | 5.72 | -0.06 | -1.04% | 5.69 | 5.77 | 171859 | 9832.01 | 0.93% |
| 2025-04-17 | 5.81 | 5.78 | -0.10 | -1.70% | 5.77 | 5.86 | 260900 | 15179.84 | 1.41% |
| 2025-04-16 | 5.80 | 5.88 | 0.00 | 0.00% | 5.66 | 5.95 | 476033 | 27663.01 | 2.56% |
| 2025-04-15 | 5.70 | 5.88 | 0.13 | 2.26% | 5.60 | 5.92 | 524914 | 30318.77 | 2.83% |
| 2025-04-14 | 5.67 | 5.75 | 0.09 | 1.59% | 5.63 | 5.77 | 364968 | 20796.68 | 1.97% |
| 2025-04-11 | 5.80 | 5.66 | -0.22 | -3.74% | 5.64 | 5.84 | 436534 | 24905.10 | 2.35% |
| 2025-04-10 | 5.72 | 5.88 | 0.00 | 0.00% | 5.68 | 6.08 | 770548 | 45217.07 | 4.15% |
| 2025-04-09 | 5.84 | 5.88 | 0.09 | 1.55% | 5.60 | 6.15 | 869250 | 51123.72 | 4.68% |
| 2025-04-08 | 5.32 | 5.79 | 0.39 | 7.22% | 5.31 | 5.84 | 744789 | 42134.40 | 4.01% |
| 2025-04-07 | 5.50 | 5.40 | -0.18 | -3.23% | 5.26 | 5.76 | 585153 | 32582.10 | 3.15% |
| 2025-04-03 | 5.46 | 5.58 | 0.09 | 1.64% | 5.45 | 5.60 | 132449 | 7343.60 | 0.71% |
| 2025-04-02 | 5.52 | 5.49 | -0.04 | -0.72% | 5.45 | 5.52 | 73077 | 4006.57 | 0.39% |
| 2025-04-01 | 5.42 | 5.53 | 0.12 | 2.22% | 5.41 | 5.55 | 112388 | 6189.80 | 0.61% |
| 2025-03-31 | 5.49 | 5.41 | -0.10 | -1.81% | 5.38 | 5.52 | 140020 | 7615.15 | 0.75% |
| 2025-03-28 | 5.65 | 5.51 | -0.14 | -2.48% | 5.50 | 5.67 | 129347 | 7186.50 | 0.70% |
| 2025-03-27 | 5.63 | 5.65 | 0.01 | 0.18% | 5.58 | 5.66 | 109775 | 6185.73 | 0.59% |
| 2025-03-26 | 5.59 | 5.64 | 0.03 | 0.53% | 5.57 | 5.66 | 135145 | 7622.40 | 0.73% |
| 2025-03-25 | 5.50 | 5.61 | 0.09 | 1.63% | 5.46 | 5.61 | 131842 | 7330.38 | 0.71% |
| 2025-03-24 | 5.56 | 5.52 | -0.06 | -1.08% | 5.44 | 5.58 | 157499 | 8658.92 | 0.85% |
| 2025-03-21 | 5.60 | 5.58 | -0.02 | -0.36% | 5.55 | 5.69 | 182100 | 10232.59 | 0.98% |
| 2025-03-20 | 5.58 | 5.60 | 0.02 | 0.36% | 5.58 | 5.64 | 108455 | 6088.80 | 0.58% |
| 2025-03-19 | 5.61 | 5.58 | -0.04 | -0.71% | 5.57 | 5.62 | 82275 | 4601.44 | 0.44% |
| 2025-03-18 | 5.64 | 5.62 | -0.02 | -0.35% | 5.60 | 5.65 | 95331 | 5354.74 | 0.51% |
| 2025-03-17 | 5.63 | 5.64 | 0.02 | 0.36% | 5.62 | 5.67 | 124408 | 7011.76 | 0.67% |
| 2025-03-14 | 5.54 | 5.62 | 0.06 | 1.08% | 5.54 | 5.63 | 157208 | 8810.31 | 0.85% |
| 2025-03-13 | 5.57 | 5.56 | -0.03 | -0.54% | 5.50 | 5.60 | 131345 | 7282.10 | 0.71% |
| 2025-03-12 | 5.62 | 5.59 | -0.04 | -0.71% | 5.58 | 5.64 | 110327 | 6176.27 | 0.59% |
| 2025-03-11 | 5.54 | 5.63 | 0.04 | 0.72% | 5.52 | 5.63 | 145375 | 8119.56 | 0.78% |
| 2025-03-10 | 5.60 | 5.59 | 0.01 | 0.18% | 5.54 | 5.62 | 109314 | 6088.43 | 0.59% |
| 2025-03-07 | 5.60 | 5.58 | -0.04 | -0.71% | 5.54 | 5.62 | 128178 | 7153.76 | 0.69% |
| 2025-03-06 | 5.54 | 5.62 | 0.06 | 1.08% | 5.51 | 5.64 | 215268 | 12028.38 | 1.16% |
| 2025-03-05 | 5.64 | 5.56 | -0.07 | -1.24% | 5.51 | 5.66 | 161546 | 8960.56 | 0.87% |
| 2025-03-04 | 5.58 | 5.63 | 0.07 | 1.26% | 5.55 | 5.64 | 171357 | 9600.40 | 0.92% |
| 2025-03-03 | 5.55 | 5.56 | 0.01 | 0.18% | 5.53 | 5.62 | 189763 | 10570.93 | 1.02% |
| 2025-02-28 | 5.58 | 5.55 | -0.08 | -1.42% | 5.51 | 5.65 | 181861 | 10132.63 | 0.98% |
| 2025-02-27 | 5.69 | 5.63 | -0.06 | -1.05% | 5.57 | 5.69 | 215283 | 12112.88 | 1.16% |
| 2025-02-26 | 5.67 | 5.69 | 0.01 | 0.18% | 5.62 | 5.72 | 286976 | 16231.19 | 1.55% |
| 2025-02-25 | 5.86 | 5.68 | -0.18 | -3.07% | 5.65 | 5.86 | 574542 | 32882.96 | 3.10% |
| 2025-02-24 | 5.46 | 5.86 | 0.53 | 9.94% | 5.45 | 5.86 | 625323 | 35699.09 | 3.37% |
| 2025-02-21 | 5.34 | 5.33 | -0.01 | -0.19% | 5.28 | 5.38 | 103517 | 5507.14 | 0.56% |
| 2025-02-20 | 5.37 | 5.34 | -0.03 | -0.56% | 5.31 | 5.38 | 99934 | 5332.75 | 0.54% |
| 2025-02-19 | 5.36 | 5.37 | 0.01 | 0.19% | 5.31 | 5.38 | 83794 | 4479.83 | 0.45% |
| 2025-02-18 | 5.45 | 5.36 | -0.11 | -2.01% | 5.33 | 5.48 | 125415 | 6766.18 | 0.68% |
| 2025-02-17 | 5.45 | 5.47 | 0.06 | 1.11% | 5.40 | 5.48 | 150240 | 8185.55 | 0.81% |
| 2025-02-14 | 5.39 | 5.41 | -0.02 | -0.37% | 5.38 | 5.45 | 85099 | 4599.21 | 0.46% |
| 2025-02-13 | 5.40 | 5.43 | 0.04 | 0.74% | 5.38 | 5.47 | 145980 | 7929.68 | 0.79% |
| 2025-02-12 | 5.37 | 5.39 | 0.00 | 0.00% | 5.34 | 5.41 | 79349 | 4263.93 | 0.43% |
| 2025-02-11 | 5.43 | 5.39 | -0.04 | -0.74% | 5.34 | 5.44 | 94226 | 5060.51 | 0.51% |
| 2025-02-10 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.46 | 109998 | 5966.24 | 0.59% |
| 2025-02-07 | 5.36 | 5.40 | 0.05 | 0.93% | 5.32 | 5.43 | 133966 | 7220.70 | 0.72% |
| 2025-02-06 | 5.33 | 5.35 | 0.00 | 0.00% | 5.27 | 5.37 | 96401 | 5134.66 | 0.52% |
| 2025-02-05 | 5.40 | 5.35 | -0.01 | -0.19% | 5.30 | 5.41 | 87812 | 4703.01 | 0.47% |
| 2025-01-27 | 5.32 | 5.36 | 0.05 | 0.94% | 5.31 | 5.44 | 102105 | 5505.03 | 0.55% |
| 2025-01-24 | 5.30 | 5.31 | 0.00 | 0.00% | 5.28 | 5.34 | 88931 | 4719.55 | 0.48% |
| 2025-01-23 | 5.37 | 5.31 | -0.01 | -0.19% | 5.31 | 5.42 | 93502 | 5016.46 | 0.50% |
| 2025-01-22 | 5.32 | 5.32 | -0.03 | -0.56% | 5.26 | 5.35 | 58003 | 3072.50 | 0.31% |
| 2025-01-21 | 5.40 | 5.35 | -0.03 | -0.56% | 5.31 | 5.41 | 70891 | 3788.17 | 0.38% |
| 2025-01-20 | 5.42 | 5.38 | 0.03 | 0.56% | 5.34 | 5.44 | 82113 | 4413.97 | 0.44% |
| 2025-01-17 | 5.28 | 5.35 | 0.06 | 1.13% | 5.23 | 5.38 | 100314 | 5347.52 | 0.54% |
| 2025-01-16 | 5.26 | 5.29 | 0.09 | 1.73% | 5.24 | 5.36 | 117578 | 6226.06 | 0.63% |
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。
