| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.34 | 6.41 | 0.10 | 1.58% | 6.30 | 6.44 | 366679 | 23349.66 | 1.98% |
| 2026-02-02 | 6.63 | 6.31 | -0.43 | -6.38% | 6.28 | 6.67 | 756650 | 48772.99 | 4.08% |
| 2026-01-30 | 6.63 | 6.74 | 0.05 | 0.75% | 6.58 | 7.03 | 1050731 | 71754.09 | 5.66% |
| 2026-01-29 | 6.51 | 6.69 | 0.16 | 2.45% | 6.50 | 6.74 | 675924 | 44965.83 | 3.64% |
| 2026-01-28 | 6.45 | 6.53 | 0.07 | 1.08% | 6.33 | 6.57 | 463325 | 30041.43 | 2.50% |
| 2026-01-27 | 6.48 | 6.46 | -0.05 | -0.77% | 6.36 | 6.60 | 316823 | 20435.06 | 1.71% |
| 2026-01-26 | 6.38 | 6.51 | 0.12 | 1.88% | 6.33 | 6.67 | 509727 | 32958.23 | 2.75% |
| 2026-01-23 | 6.50 | 6.39 | -0.17 | -2.59% | 6.36 | 6.51 | 460340 | 29467.11 | 2.48% |
| 2026-01-22 | 6.43 | 6.56 | 0.16 | 2.50% | 6.34 | 6.63 | 616651 | 40239.58 | 3.32% |
| 2026-01-21 | 6.28 | 6.40 | 0.29 | 4.75% | 6.15 | 6.67 | 862563 | 55151.29 | 4.65% |
| 2026-01-20 | 5.96 | 6.11 | 0.15 | 2.52% | 5.94 | 6.13 | 321214 | 19420.51 | 1.73% |
| 2026-01-19 | 5.89 | 5.96 | 0.08 | 1.36% | 5.86 | 5.97 | 171140 | 10159.35 | 0.92% |
| 2026-01-16 | 5.94 | 5.88 | -0.05 | -0.84% | 5.86 | 5.96 | 125197 | 7375.79 | 0.67% |
| 2026-01-15 | 5.89 | 5.93 | 0.02 | 0.34% | 5.88 | 5.96 | 119785 | 7108.20 | 0.65% |
| 2026-01-14 | 5.95 | 5.91 | -0.06 | -1.01% | 5.86 | 5.99 | 231603 | 13756.13 | 1.25% |
| 2026-01-13 | 5.99 | 5.97 | -0.01 | -0.17% | 5.93 | 6.02 | 186077 | 11117.54 | 1.00% |
| 2026-01-12 | 6.00 | 5.98 | 0.00 | 0.00% | 5.93 | 6.01 | 163288 | 9737.67 | 0.88% |
| 2026-01-09 | 5.93 | 5.98 | 0.07 | 1.18% | 5.89 | 6.02 | 194141 | 11584.01 | 1.05% |
| 2026-01-08 | 5.88 | 5.91 | 0.03 | 0.51% | 5.85 | 5.92 | 125923 | 7410.95 | 0.68% |
| 2026-01-07 | 5.87 | 5.88 | 0.01 | 0.17% | 5.83 | 5.91 | 141036 | 8278.77 | 0.76% |
| 2026-01-06 | 5.82 | 5.87 | 0.06 | 1.03% | 5.81 | 5.90 | 134874 | 7909.21 | 0.73% |
| 2026-01-05 | 5.77 | 5.81 | 0.04 | 0.69% | 5.77 | 5.81 | 107885 | 6250.67 | 0.58% |
| 2025-12-31 | 5.79 | 5.77 | -0.03 | -0.52% | 5.72 | 5.80 | 108163 | 6225.22 | 0.58% |
| 2025-12-30 | 5.82 | 5.80 | -0.02 | -0.34% | 5.77 | 5.86 | 90336 | 5246.60 | 0.49% |
| 2025-12-29 | 5.84 | 5.82 | -0.02 | -0.34% | 5.80 | 5.85 | 87365 | 5088.57 | 0.47% |
| 2025-12-26 | 5.85 | 5.84 | 0.01 | 0.17% | 5.82 | 5.87 | 82948 | 4849.45 | 0.45% |
| 2025-12-25 | 5.82 | 5.83 | 0.00 | 0.00% | 5.81 | 5.86 | 81102 | 4731.48 | 0.44% |
| 2025-12-24 | 5.83 | 5.83 | 0.05 | 0.87% | 5.76 | 5.84 | 71576 | 4150.32 | 0.39% |
| 2025-12-23 | 5.83 | 5.78 | -0.05 | -0.86% | 5.78 | 5.84 | 76444 | 4439.22 | 0.41% |
| 2025-12-22 | 5.85 | 5.83 | 0.00 | 0.00% | 5.81 | 5.87 | 85315 | 4984.26 | 0.46% |
| 2025-12-19 | 5.76 | 5.83 | 0.09 | 1.57% | 5.73 | 5.84 | 120771 | 7015.15 | 0.65% |
| 2025-12-18 | 5.68 | 5.74 | 0.04 | 0.70% | 5.67 | 5.75 | 69944 | 4005.34 | 0.38% |
| 2025-12-17 | 5.70 | 5.70 | 0.00 | 0.00% | 5.61 | 5.75 | 113574 | 6438.97 | 0.61% |
| 2025-12-16 | 5.80 | 5.70 | -0.09 | -1.55% | 5.70 | 5.80 | 82182 | 4710.22 | 0.44% |
| 2025-12-15 | 5.72 | 5.79 | 0.06 | 1.05% | 5.71 | 5.79 | 84854 | 4898.60 | 0.46% |
| 2025-12-12 | 5.75 | 5.73 | -0.04 | -0.69% | 5.73 | 5.79 | 80322 | 4625.19 | 0.43% |
| 2025-12-11 | 5.83 | 5.77 | -0.05 | -0.86% | 5.76 | 5.83 | 82000 | 4741.20 | 0.44% |
| 2025-12-10 | 5.79 | 5.82 | 0.03 | 0.52% | 5.76 | 5.83 | 80311 | 4654.19 | 0.43% |
| 2025-12-09 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.87 | 89355 | 5196.40 | 0.48% |
| 2025-12-08 | 5.86 | 5.86 | -0.03 | -0.51% | 5.84 | 5.91 | 103320 | 6066.13 | 0.56% |
| 2025-12-05 | 5.80 | 5.89 | 0.10 | 1.73% | 5.76 | 5.90 | 111049 | 6491.08 | 0.60% |
| 2025-12-04 | 5.82 | 5.79 | -0.04 | -0.69% | 5.77 | 5.84 | 81708 | 4733.54 | 0.44% |
| 2025-12-03 | 5.86 | 5.83 | -0.04 | -0.68% | 5.80 | 5.88 | 78420 | 4575.62 | 0.42% |
| 2025-12-02 | 5.90 | 5.87 | 0.01 | 0.17% | 5.82 | 5.90 | 121502 | 7126.14 | 0.65% |
| 2025-12-01 | 5.80 | 5.86 | 0.05 | 0.86% | 5.79 | 5.89 | 119442 | 6997.94 | 0.64% |
| 2025-11-28 | 5.77 | 5.81 | 0.04 | 0.69% | 5.72 | 5.81 | 110759 | 6393.63 | 0.60% |
| 2025-11-27 | 5.84 | 5.77 | -0.05 | -0.86% | 5.76 | 5.85 | 118406 | 6864.94 | 0.64% |
| 2025-11-26 | 5.93 | 5.82 | -0.06 | -1.02% | 5.81 | 5.94 | 145264 | 8518.51 | 0.78% |
| 2025-11-25 | 5.90 | 5.88 | 0.00 | 0.00% | 5.82 | 5.91 | 159954 | 9411.13 | 0.86% |
| 2025-11-24 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 6.01 | 208407 | 12342.71 | 1.12% |
| 2025-11-21 | 6.02 | 5.91 | -0.12 | -1.99% | 5.91 | 6.15 | 290159 | 17508.52 | 1.56% |
| 2025-11-20 | 6.05 | 6.03 | -0.01 | -0.17% | 6.00 | 6.09 | 113733 | 6876.30 | 0.61% |
| 2025-11-19 | 6.06 | 6.04 | -0.02 | -0.33% | 6.00 | 6.09 | 105392 | 6368.14 | 0.57% |
| 2025-11-18 | 6.13 | 6.06 | -0.07 | -1.14% | 6.03 | 6.18 | 133074 | 8082.11 | 0.72% |
| 2025-11-17 | 6.12 | 6.13 | 0.01 | 0.16% | 6.05 | 6.16 | 148467 | 9072.71 | 0.80% |
| 2025-11-14 | 6.15 | 6.12 | -0.04 | -0.65% | 6.11 | 6.20 | 153924 | 9465.78 | 0.83% |
| 2025-11-13 | 6.13 | 6.16 | 0.05 | 0.82% | 6.09 | 6.16 | 180414 | 11067.87 | 0.97% |
| 2025-11-12 | 6.09 | 6.11 | 0.02 | 0.33% | 6.06 | 6.14 | 197038 | 12023.53 | 1.06% |
| 2025-11-11 | 6.04 | 6.09 | 0.05 | 0.83% | 6.01 | 6.09 | 205090 | 12416.25 | 1.10% |
| 2025-11-10 | 5.97 | 6.04 | 0.08 | 1.34% | 5.94 | 6.05 | 187757 | 11276.16 | 1.01% |
| 2025-11-07 | 5.93 | 5.96 | 0.03 | 0.51% | 5.91 | 5.96 | 151149 | 8985.55 | 0.81% |
| 2025-11-06 | 5.93 | 5.93 | 0.01 | 0.17% | 5.91 | 5.94 | 87575 | 5190.31 | 0.47% |
| 2025-11-05 | 5.87 | 5.92 | 0.02 | 0.34% | 5.86 | 5.94 | 129908 | 7681.18 | 0.70% |
| 2025-11-04 | 5.93 | 5.90 | -0.03 | -0.51% | 5.87 | 5.93 | 131413 | 7755.32 | 0.71% |
| 2025-11-03 | 5.95 | 5.93 | 0.00 | 0.00% | 5.89 | 5.95 | 112659 | 6670.31 | 0.61% |
| 2025-10-31 | 5.92 | 5.93 | 0.00 | 0.00% | 5.90 | 5.95 | 126587 | 7503.42 | 0.68% |
| 2025-10-30 | 5.95 | 5.93 | -0.02 | -0.34% | 5.91 | 5.97 | 140293 | 8329.30 | 0.76% |
| 2025-10-29 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 5.96 | 139854 | 8296.43 | 0.75% |
| 2025-10-28 | 5.94 | 5.93 | -0.01 | -0.17% | 5.91 | 5.96 | 133061 | 7896.40 | 0.72% |
| 2025-10-27 | 6.00 | 5.94 | -0.04 | -0.67% | 5.91 | 6.00 | 216383 | 12854.88 | 1.17% |
| 2025-10-24 | 6.16 | 5.98 | -0.26 | -4.17% | 5.95 | 6.16 | 490470 | 29462.74 | 2.64% |
| 2025-10-23 | 6.12 | 6.24 | 0.11 | 1.79% | 6.09 | 6.25 | 233195 | 14426.03 | 1.26% |
| 2025-10-22 | 6.07 | 6.13 | 0.04 | 0.66% | 6.05 | 6.17 | 159730 | 9791.56 | 0.86% |
| 2025-10-21 | 6.00 | 6.09 | 0.09 | 1.50% | 5.98 | 6.11 | 172441 | 10469.44 | 0.93% |
| 2025-10-20 | 6.02 | 6.00 | -0.01 | -0.17% | 5.97 | 6.04 | 103880 | 6229.44 | 0.56% |
| 2025-10-17 | 6.05 | 6.01 | -0.05 | -0.83% | 5.99 | 6.11 | 145824 | 8830.69 | 0.79% |
| 2025-10-16 | 6.08 | 6.06 | -0.03 | -0.49% | 6.05 | 6.14 | 129271 | 7865.50 | 0.70% |
| 2025-10-15 | 6.04 | 6.09 | 0.05 | 0.83% | 5.99 | 6.12 | 181769 | 11039.65 | 0.98% |
| 2025-10-14 | 6.03 | 6.04 | 0.01 | 0.17% | 5.99 | 6.07 | 181812 | 10979.65 | 0.98% |
| 2025-10-13 | 5.99 | 6.03 | -0.01 | -0.17% | 5.94 | 6.10 | 207473 | 12456.50 | 1.12% |
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。
