| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.83 | 10.94 | 0.01 | 0.09% | 10.75 | 11.00 | 266426 | 29018.76 | 1.16% |
| 2026-03-24 | 10.77 | 10.93 | 0.20 | 1.86% | 10.66 | 11.07 | 273937 | 29764.65 | 1.19% |
| 2026-03-23 | 10.84 | 10.73 | -0.29 | -2.63% | 10.58 | 11.12 | 377008 | 40744.97 | 1.64% |
| 2026-03-20 | 11.23 | 11.02 | -0.51 | -4.42% | 10.99 | 11.34 | 448209 | 49770.05 | 1.95% |
| 2026-03-19 | 10.85 | 11.53 | 0.60 | 5.49% | 10.83 | 11.99 | 689193 | 78565.38 | 2.99% |
| 2026-03-18 | 11.06 | 10.93 | -0.16 | -1.44% | 10.86 | 11.08 | 227933 | 24937.84 | 0.99% |
| 2026-03-17 | 11.02 | 11.09 | -0.19 | -1.68% | 10.95 | 11.35 | 358231 | 39781.55 | 1.55% |
| 2026-03-16 | 11.22 | 11.28 | 0.53 | 4.93% | 11.14 | 11.49 | 579638 | 65722.88 | 2.52% |
| 2026-03-13 | 10.86 | 10.75 | -0.13 | -1.19% | 10.70 | 10.97 | 184903 | 19996.63 | 0.80% |
| 2026-03-12 | 10.80 | 10.88 | 0.07 | 0.65% | 10.78 | 10.91 | 152331 | 16520.80 | 0.66% |
| 2026-03-11 | 10.91 | 10.81 | -0.10 | -0.92% | 10.76 | 10.91 | 164494 | 17776.18 | 0.71% |
| 2026-03-10 | 10.99 | 10.91 | -0.01 | -0.09% | 10.83 | 11.02 | 200468 | 21829.91 | 0.87% |
| 2026-03-09 | 10.96 | 10.92 | -0.15 | -1.36% | 10.88 | 11.06 | 155732 | 17038.39 | 0.68% |
| 2026-03-06 | 10.88 | 11.07 | 0.11 | 1.00% | 10.87 | 11.07 | 147203 | 16169.78 | 0.64% |
| 2026-03-05 | 10.99 | 10.96 | 0.08 | 0.74% | 10.89 | 11.12 | 179348 | 19692.42 | 0.78% |
| 2026-03-04 | 10.97 | 10.88 | -0.19 | -1.72% | 10.83 | 11.09 | 216913 | 23717.92 | 0.94% |
| 2026-03-03 | 11.16 | 11.07 | -0.10 | -0.90% | 11.04 | 11.28 | 240516 | 26909.09 | 1.04% |
| 2026-03-02 | 11.05 | 11.17 | 0.04 | 0.36% | 10.95 | 11.30 | 225336 | 25053.31 | 0.98% |
| 2026-02-27 | 11.06 | 11.13 | 0.06 | 0.54% | 11.04 | 11.17 | 127993 | 14234.44 | 0.56% |
| 2026-02-26 | 11.11 | 11.07 | 0.00 | 0.00% | 11.02 | 11.16 | 128031 | 14181.04 | 0.56% |
| 2026-02-25 | 10.95 | 11.07 | 0.12 | 1.10% | 10.91 | 11.11 | 153852 | 17019.85 | 0.67% |
| 2026-02-24 | 10.85 | 10.95 | 0.20 | 1.86% | 10.80 | 10.99 | 115527 | 12615.78 | 0.50% |
| 2026-02-13 | 10.89 | 10.75 | -0.15 | -1.38% | 10.75 | 10.94 | 110012 | 11949.00 | 0.48% |
| 2026-02-12 | 10.97 | 10.90 | -0.09 | -0.82% | 10.87 | 10.98 | 102106 | 11158.75 | 0.44% |
| 2026-02-11 | 11.02 | 10.99 | -0.04 | -0.36% | 10.98 | 11.05 | 65497 | 7211.19 | 0.28% |
| 2026-02-10 | 11.00 | 11.03 | 0.03 | 0.27% | 10.95 | 11.06 | 80520 | 8864.82 | 0.35% |
| 2026-02-09 | 10.99 | 11.00 | 0.10 | 0.92% | 10.93 | 11.03 | 103905 | 11415.28 | 0.45% |
| 2026-02-06 | 10.88 | 10.90 | -0.04 | -0.37% | 10.84 | 10.99 | 97808 | 10685.64 | 0.42% |
| 2026-02-05 | 11.06 | 10.94 | -0.12 | -1.08% | 10.88 | 11.07 | 129023 | 14132.90 | 0.56% |
| 2026-02-04 | 10.95 | 11.06 | 0.08 | 0.73% | 10.90 | 11.07 | 125531 | 13779.56 | 0.54% |
| 2026-02-03 | 10.98 | 10.98 | 0.14 | 1.29% | 10.84 | 11.00 | 137636 | 15052.13 | 0.60% |
| 2026-02-02 | 11.25 | 10.84 | -0.50 | -4.41% | 10.83 | 11.33 | 294323 | 32603.96 | 1.28% |
| 2026-01-30 | 11.62 | 11.34 | -0.31 | -2.66% | 11.34 | 11.67 | 219677 | 25103.83 | 0.95% |
| 2026-01-29 | 11.56 | 11.65 | 0.06 | 0.52% | 11.41 | 11.70 | 160105 | 18584.78 | 0.69% |
| 2026-01-28 | 11.61 | 11.59 | -0.01 | -0.09% | 11.55 | 11.66 | 136840 | 15860.14 | 0.59% |
| 2026-01-27 | 11.80 | 11.60 | -0.22 | -1.86% | 11.45 | 11.81 | 206159 | 23875.52 | 0.89% |
| 2026-01-26 | 11.92 | 11.82 | -0.11 | -0.92% | 11.75 | 12.01 | 180288 | 21361.59 | 0.78% |
| 2026-01-23 | 11.80 | 11.93 | 0.13 | 1.10% | 11.80 | 12.09 | 245012 | 29364.32 | 1.06% |
| 2026-01-22 | 11.69 | 11.80 | 0.12 | 1.03% | 11.69 | 11.84 | 115197 | 13572.39 | 0.50% |
| 2026-01-21 | 11.74 | 11.68 | -0.13 | -1.10% | 11.67 | 11.81 | 133266 | 15639.69 | 0.58% |
| 2026-01-20 | 11.89 | 11.81 | -0.08 | -0.67% | 11.75 | 11.92 | 147985 | 17467.78 | 0.64% |
| 2026-01-19 | 11.79 | 11.89 | 0.10 | 0.85% | 11.74 | 12.00 | 163204 | 19387.29 | 0.71% |
| 2026-01-16 | 11.95 | 11.79 | -0.11 | -0.92% | 11.76 | 12.04 | 196480 | 23278.94 | 0.85% |
| 2026-01-15 | 12.08 | 11.90 | -0.30 | -2.46% | 11.86 | 12.12 | 256989 | 30767.12 | 1.12% |
| 2026-01-14 | 12.10 | 12.20 | 0.07 | 0.58% | 12.06 | 12.53 | 464485 | 57045.90 | 2.02% |
| 2026-01-13 | 12.22 | 12.13 | -0.09 | -0.74% | 12.06 | 12.34 | 293535 | 35759.41 | 1.27% |
| 2026-01-12 | 12.05 | 12.22 | 0.22 | 1.83% | 12.02 | 12.24 | 307594 | 37379.04 | 1.33% |
| 2026-01-09 | 11.94 | 12.00 | 0.11 | 0.93% | 11.90 | 12.09 | 213561 | 25626.54 | 0.93% |
| 2026-01-08 | 11.95 | 11.89 | -0.06 | -0.50% | 11.82 | 11.97 | 159430 | 18979.67 | 0.69% |
| 2026-01-07 | 12.11 | 11.95 | -0.17 | -1.40% | 11.92 | 12.13 | 239788 | 28808.29 | 1.04% |
| 2026-01-06 | 11.90 | 12.12 | 0.22 | 1.85% | 11.83 | 12.14 | 293896 | 35340.12 | 1.28% |
| 2026-01-05 | 11.70 | 11.90 | 0.20 | 1.71% | 11.63 | 11.91 | 185494 | 21903.61 | 0.81% |
| 2025-12-31 | 11.77 | 11.70 | -0.07 | -0.59% | 11.68 | 11.82 | 113588 | 13341.06 | 0.49% |
| 2025-12-30 | 11.87 | 11.77 | -0.18 | -1.51% | 11.77 | 11.94 | 147663 | 17509.50 | 0.64% |
| 2025-12-29 | 11.83 | 11.95 | 0.11 | 0.93% | 11.82 | 11.98 | 168219 | 20058.61 | 0.73% |
| 2025-12-26 | 11.86 | 11.84 | -0.07 | -0.59% | 11.77 | 11.95 | 178397 | 21173.56 | 0.77% |
| 2025-12-25 | 11.75 | 11.91 | 0.20 | 1.71% | 11.75 | 12.03 | 223355 | 26602.44 | 0.97% |
| 2025-12-24 | 11.50 | 11.71 | 0.21 | 1.83% | 11.49 | 11.73 | 149135 | 17388.87 | 0.65% |
| 2025-12-23 | 11.61 | 11.50 | -0.12 | -1.03% | 11.48 | 11.65 | 89463 | 10346.65 | 0.39% |
| 2025-12-22 | 11.57 | 11.62 | 0.05 | 0.43% | 11.56 | 11.69 | 102545 | 11930.13 | 0.45% |
| 2025-12-19 | 11.45 | 11.57 | 0.13 | 1.14% | 11.43 | 11.60 | 113050 | 13056.27 | 0.49% |
| 2025-12-18 | 11.50 | 11.44 | -0.13 | -1.12% | 11.44 | 11.56 | 85419 | 9826.96 | 0.37% |
| 2025-12-17 | 11.50 | 11.57 | 0.05 | 0.43% | 11.20 | 11.63 | 194227 | 22159.02 | 0.84% |
| 2025-12-16 | 11.45 | 11.52 | 0.01 | 0.09% | 11.30 | 11.54 | 144998 | 16569.55 | 0.63% |
| 2025-12-15 | 11.45 | 11.51 | -0.01 | -0.09% | 11.43 | 11.60 | 82529 | 9515.96 | 0.36% |
| 2025-12-12 | 11.46 | 11.52 | 0.06 | 0.52% | 11.46 | 11.60 | 79566 | 9167.96 | 0.35% |
| 2025-12-11 | 11.73 | 11.46 | -0.27 | -2.30% | 11.45 | 11.75 | 122329 | 14130.31 | 0.53% |
| 2025-12-10 | 11.61 | 11.73 | 0.10 | 0.86% | 11.54 | 11.78 | 113481 | 13214.51 | 0.49% |
| 2025-12-09 | 11.80 | 11.63 | -0.22 | -1.86% | 11.61 | 11.81 | 156144 | 18255.88 | 0.68% |
| 2025-12-08 | 12.03 | 11.85 | -0.07 | -0.59% | 11.84 | 12.11 | 236540 | 28292.26 | 1.03% |
| 2025-12-05 | 11.69 | 11.92 | 0.17 | 1.45% | 11.68 | 11.98 | 220861 | 26163.35 | 0.96% |
| 2025-12-04 | 11.65 | 11.75 | 0.00 | 0.00% | 11.60 | 11.78 | 146854 | 17172.17 | 0.64% |
| 2025-12-03 | 11.55 | 11.75 | 0.24 | 2.09% | 11.52 | 11.96 | 309062 | 36419.88 | 1.34% |
| 2025-12-02 | 11.63 | 11.51 | -0.12 | -1.03% | 11.51 | 11.64 | 80477 | 9283.52 | 0.35% |
| 2025-12-01 | 11.56 | 11.63 | 0.07 | 0.61% | 11.54 | 11.65 | 86911 | 10089.50 | 0.38% |
| 2025-11-28 | 11.48 | 11.56 | 0.07 | 0.61% | 11.43 | 11.57 | 99087 | 11419.27 | 0.43% |
| 2025-11-27 | 11.59 | 11.49 | -0.05 | -0.43% | 11.47 | 11.62 | 115245 | 13307.42 | 0.50% |
| 2025-11-26 | 11.66 | 11.54 | -0.14 | -1.20% | 11.52 | 11.72 | 124730 | 14488.99 | 0.54% |
| 2025-11-25 | 11.68 | 11.68 | 0.02 | 0.17% | 11.67 | 11.81 | 121148 | 14213.11 | 0.53% |
| 2025-11-24 | 11.58 | 11.66 | 0.11 | 0.95% | 11.52 | 11.68 | 124709 | 14482.82 | 0.54% |
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。
