| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 12.36 | 12.56 | 0.20 | 1.62% | 12.32 | 12.66 | 244714 | 30570.38 | 1.06% |
| 2025-04-01 | 12.44 | 12.36 | -0.07 | -0.56% | 12.30 | 12.60 | 210713 | 26239.44 | 0.91% |
| 2025-03-31 | 12.65 | 12.43 | -0.34 | -2.66% | 12.30 | 12.76 | 337877 | 42183.39 | 1.47% |
| 2025-03-28 | 12.62 | 12.77 | 0.15 | 1.19% | 12.55 | 12.98 | 449486 | 57627.24 | 1.95% |
| 2025-03-27 | 12.64 | 12.62 | -0.06 | -0.47% | 12.49 | 12.79 | 219686 | 27764.53 | 0.95% |
| 2025-03-26 | 12.61 | 12.68 | 0.09 | 0.71% | 12.57 | 12.75 | 162992 | 20611.74 | 0.71% |
| 2025-03-25 | 12.58 | 12.59 | -0.09 | -0.71% | 12.50 | 12.67 | 140288 | 17648.46 | 0.61% |
| 2025-03-24 | 12.66 | 12.68 | -0.03 | -0.24% | 12.43 | 12.72 | 265464 | 33313.98 | 1.15% |
| 2025-03-21 | 12.77 | 12.71 | -0.17 | -1.32% | 12.62 | 12.89 | 237910 | 30335.33 | 1.03% |
| 2025-03-20 | 13.08 | 12.88 | -0.20 | -1.53% | 12.86 | 13.09 | 237885 | 30762.95 | 1.03% |
| 2025-03-19 | 13.05 | 13.08 | 0.01 | 0.08% | 12.97 | 13.17 | 224831 | 29379.49 | 0.98% |
| 2025-03-18 | 13.15 | 13.07 | 0.02 | 0.15% | 12.98 | 13.18 | 218534 | 28510.58 | 0.95% |
| 2025-03-17 | 13.15 | 13.05 | -0.15 | -1.14% | 12.98 | 13.15 | 384943 | 50281.20 | 1.67% |
| 2025-03-14 | 12.68 | 13.20 | 0.53 | 4.18% | 12.64 | 13.45 | 834830 | 109751.66 | 3.62% |
| 2025-03-13 | 12.78 | 12.67 | -0.18 | -1.40% | 12.59 | 13.00 | 272857 | 34683.68 | 1.18% |
| 2025-03-12 | 12.84 | 12.85 | 0.02 | 0.16% | 12.80 | 13.05 | 268449 | 34621.52 | 1.17% |
| 2025-03-11 | 12.73 | 12.83 | -0.02 | -0.16% | 12.64 | 12.83 | 251987 | 32092.97 | 1.09% |
| 2025-03-10 | 12.98 | 12.85 | -0.20 | -1.53% | 12.78 | 13.04 | 283137 | 36421.82 | 1.23% |
| 2025-03-07 | 13.39 | 13.05 | -0.53 | -3.90% | 13.01 | 13.45 | 638731 | 84062.41 | 2.77% |
| 2025-03-06 | 13.02 | 13.58 | 0.65 | 5.03% | 13.02 | 13.60 | 803492 | 107615.94 | 3.49% |
| 2025-03-05 | 12.95 | 12.93 | -0.02 | -0.15% | 12.75 | 13.03 | 310697 | 40090.98 | 1.35% |
| 2025-03-04 | 12.73 | 12.95 | 0.14 | 1.09% | 12.72 | 13.03 | 209668 | 27022.41 | 0.91% |
| 2025-03-03 | 12.77 | 12.81 | -0.03 | -0.23% | 12.69 | 12.99 | 263736 | 33920.93 | 1.14% |
| 2025-02-28 | 13.27 | 12.84 | -0.51 | -3.82% | 12.78 | 13.49 | 457557 | 60160.74 | 1.99% |
| 2025-02-27 | 13.45 | 13.35 | -0.16 | -1.18% | 13.15 | 13.68 | 469967 | 62736.61 | 2.04% |
| 2025-02-26 | 13.40 | 13.51 | 0.17 | 1.27% | 13.20 | 13.52 | 419295 | 55992.72 | 1.82% |
| 2025-02-25 | 13.50 | 13.34 | -0.37 | -2.70% | 13.28 | 13.60 | 392753 | 52802.82 | 1.70% |
| 2025-02-24 | 13.82 | 13.71 | -0.07 | -0.51% | 13.50 | 13.94 | 473158 | 64741.60 | 2.05% |
| 2025-02-21 | 13.57 | 13.78 | 0.22 | 1.62% | 13.24 | 13.92 | 638556 | 86847.02 | 2.77% |
| 2025-02-20 | 13.64 | 13.56 | -0.08 | -0.59% | 13.48 | 13.68 | 287262 | 38916.27 | 1.25% |
| 2025-02-19 | 13.44 | 13.64 | 0.22 | 1.64% | 13.39 | 13.69 | 385417 | 52335.14 | 1.67% |
| 2025-02-18 | 14.02 | 13.42 | -0.63 | -4.48% | 13.30 | 14.02 | 627260 | 85701.03 | 2.72% |
| 2025-02-17 | 13.87 | 14.05 | 0.31 | 2.26% | 13.87 | 14.62 | 937141 | 133388.92 | 4.07% |
| 2025-02-14 | 13.87 | 13.74 | -0.25 | -1.79% | 13.68 | 14.08 | 486680 | 67110.92 | 2.11% |
| 2025-02-13 | 13.84 | 13.99 | 0.03 | 0.21% | 13.59 | 14.30 | 862120 | 120318.80 | 3.74% |
| 2025-02-12 | 13.60 | 13.96 | 0.32 | 2.35% | 13.58 | 13.97 | 527682 | 72573.40 | 2.29% |
| 2025-02-11 | 13.88 | 13.64 | -0.25 | -1.80% | 13.53 | 13.89 | 429827 | 58585.54 | 1.87% |
| 2025-02-10 | 13.70 | 13.89 | 0.18 | 1.31% | 13.68 | 14.00 | 638860 | 88494.58 | 2.77% |
| 2025-02-07 | 13.16 | 13.71 | 0.51 | 3.86% | 13.12 | 13.90 | 922695 | 125292.77 | 4.00% |
| 2025-02-06 | 12.58 | 13.20 | 0.49 | 3.86% | 12.51 | 13.20 | 643843 | 83396.73 | 2.79% |
| 2025-02-05 | 12.78 | 12.71 | 0.03 | 0.24% | 12.54 | 12.83 | 440964 | 55923.57 | 1.91% |
| 2025-01-27 | 13.53 | 12.68 | -0.77 | -5.72% | 12.68 | 13.62 | 813937 | 106137.15 | 3.53% |
| 2025-01-24 | 13.05 | 13.45 | -0.11 | -0.81% | 13.05 | 13.56 | 1132826 | 151227.52 | 4.92% |
| 2025-01-23 | 13.01 | 13.56 | 0.92 | 7.28% | 13.01 | 13.90 | 1681595 | 231003.64 | 7.30% |
| 2025-01-22 | 12.82 | 12.64 | -0.32 | -2.47% | 12.57 | 12.87 | 369402 | 46827.23 | 1.60% |
| 2025-01-21 | 13.35 | 12.96 | -0.38 | -2.85% | 12.86 | 13.50 | 724601 | 94835.76 | 3.14% |
| 2025-01-20 | 12.89 | 13.34 | 0.61 | 4.79% | 12.80 | 13.99 | 1206049 | 162453.91 | 5.23% |
| 2025-01-17 | 12.72 | 12.73 | -0.09 | -0.70% | 12.68 | 12.95 | 287664 | 36887.51 | 1.25% |
| 2025-01-16 | 12.86 | 12.82 | -0.03 | -0.23% | 12.67 | 13.10 | 277792 | 35790.24 | 1.21% |
| 2025-01-15 | 12.81 | 12.85 | -0.14 | -1.08% | 12.72 | 13.07 | 306603 | 39377.05 | 1.33% |
| 2025-01-14 | 12.55 | 12.99 | 0.68 | 5.52% | 12.43 | 13.07 | 571351 | 73355.70 | 2.48% |
| 2025-01-13 | 12.12 | 12.31 | 0.11 | 0.90% | 12.00 | 12.40 | 212884 | 26014.92 | 0.92% |
| 2025-01-10 | 12.59 | 12.20 | -0.40 | -3.17% | 12.20 | 12.71 | 196458 | 24501.02 | 0.85% |
| 2025-01-09 | 12.56 | 12.60 | -0.03 | -0.24% | 12.50 | 12.73 | 234800 | 29677.49 | 1.02% |
| 2025-01-08 | 12.51 | 12.63 | 0.08 | 0.64% | 12.18 | 12.73 | 303078 | 37817.43 | 1.32% |
| 2025-01-07 | 12.41 | 12.55 | 0.13 | 1.05% | 12.30 | 12.57 | 221027 | 27488.59 | 0.96% |
| 2025-01-06 | 12.24 | 12.42 | -0.04 | -0.32% | 12.19 | 12.52 | 260339 | 32192.06 | 1.13% |
| 2025-01-03 | 13.01 | 12.46 | -0.51 | -3.93% | 12.39 | 13.09 | 327394 | 41452.50 | 1.42% |
| 2025-01-02 | 13.31 | 12.97 | -0.42 | -3.14% | 12.82 | 13.42 | 378270 | 49609.81 | 1.64% |
| 2024-12-31 | 13.99 | 13.39 | -0.60 | -4.29% | 13.36 | 14.03 | 427836 | 58388.59 | 1.86% |
| 2024-12-30 | 13.88 | 13.99 | 0.07 | 0.50% | 13.78 | 14.13 | 372813 | 52058.73 | 1.62% |
| 2024-12-27 | 13.68 | 13.92 | 0.24 | 1.75% | 13.68 | 14.10 | 378646 | 52828.62 | 1.64% |
| 2024-12-26 | 13.70 | 13.68 | -0.06 | -0.44% | 13.66 | 13.80 | 221368 | 30384.37 | 0.96% |
| 2024-12-25 | 13.98 | 13.74 | -0.27 | -1.93% | 13.61 | 14.01 | 287924 | 39575.10 | 1.25% |
| 2024-12-24 | 13.90 | 14.01 | 0.08 | 0.57% | 13.86 | 14.07 | 255774 | 35736.75 | 1.11% |
| 2024-12-23 | 14.17 | 13.93 | -0.24 | -1.69% | 13.86 | 14.30 | 307408 | 43206.62 | 1.33% |
| 2024-12-20 | 14.25 | 14.17 | -0.10 | -0.70% | 14.16 | 14.32 | 280877 | 39946.96 | 1.22% |
| 2024-12-19 | 14.00 | 14.27 | -0.02 | -0.14% | 13.98 | 14.34 | 330777 | 46920.61 | 1.44% |
| 2024-12-18 | 14.40 | 14.29 | 0.15 | 1.06% | 14.25 | 14.70 | 530481 | 76863.42 | 2.30% |
| 2024-12-17 | 14.34 | 14.14 | -0.22 | -1.53% | 14.11 | 14.45 | 313797 | 44802.87 | 1.36% |
| 2024-12-16 | 14.59 | 14.36 | -0.37 | -2.51% | 14.28 | 14.73 | 436178 | 62969.36 | 1.89% |
| 2024-12-13 | 15.15 | 14.73 | -0.57 | -3.73% | 14.71 | 15.16 | 558633 | 83368.52 | 2.42% |
| 2024-12-12 | 15.21 | 15.30 | 0.05 | 0.33% | 15.02 | 15.39 | 437312 | 66496.38 | 1.90% |
| 2024-12-11 | 15.24 | 15.25 | -0.05 | -0.33% | 15.16 | 15.49 | 417492 | 63779.87 | 1.81% |
| 2024-12-10 | 16.16 | 15.30 | -0.06 | -0.39% | 15.27 | 16.17 | 814685 | 127848.34 | 3.54% |
| 2024-12-09 | 15.42 | 15.36 | -0.23 | -1.48% | 15.20 | 15.56 | 462424 | 71088.73 | 2.01% |
| 2024-12-06 | 15.42 | 15.59 | 0.02 | 0.13% | 15.27 | 16.00 | 818164 | 128212.41 | 3.55% |
| 2024-12-05 | 15.30 | 15.57 | 0.18 | 1.17% | 15.26 | 15.76 | 561447 | 87337.03 | 2.44% |
| 2024-12-04 | 15.29 | 15.39 | -0.17 | -1.09% | 15.28 | 15.80 | 559874 | 86625.70 | 2.43% |
| 2024-12-03 | 15.87 | 15.56 | 0.00 | 0.00% | 15.25 | 16.08 | 890050 | 139640.66 | 3.86% |
中粮资本(002423)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。
