| 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 | 13.13 | 13.44 | 0.15 | 1.13% | 13.10 | 13.53 | 747732 | 99662.39 | 3.25% |
| 2025-08-21 | 13.36 | 13.29 | 0.16 | 1.22% | 13.15 | 13.74 | 846385 | 113876.73 | 3.67% |
| 2025-08-20 | 13.29 | 13.13 | -0.32 | -2.38% | 12.95 | 13.29 | 707830 | 92891.85 | 3.07% |
| 2025-08-19 | 12.97 | 13.45 | 0.42 | 3.22% | 12.81 | 13.79 | 1216437 | 161590.84 | 5.28% |
| 2025-08-18 | 13.00 | 13.03 | 0.06 | 0.46% | 12.82 | 13.14 | 755471 | 98072.66 | 3.28% |
| 2025-08-15 | 12.47 | 12.97 | 0.39 | 3.10% | 12.35 | 13.16 | 830263 | 106607.82 | 3.60% |
| 2025-08-14 | 12.51 | 12.58 | 0.08 | 0.64% | 12.45 | 12.75 | 545069 | 68846.23 | 2.37% |
| 2025-08-13 | 12.45 | 12.50 | 0.05 | 0.40% | 12.39 | 12.59 | 337796 | 42220.05 | 1.47% |
| 2025-08-12 | 12.42 | 12.45 | 0.05 | 0.40% | 12.38 | 12.53 | 258877 | 32219.16 | 1.12% |
| 2025-08-11 | 12.26 | 12.40 | 0.18 | 1.47% | 12.23 | 12.41 | 201552 | 24910.45 | 0.87% |
| 2025-08-08 | 12.28 | 12.22 | -0.08 | -0.65% | 12.21 | 12.33 | 166286 | 20374.46 | 0.72% |
| 2025-08-07 | 12.42 | 12.30 | -0.10 | -0.81% | 12.27 | 12.42 | 186506 | 22994.43 | 0.81% |
| 2025-08-06 | 12.40 | 12.40 | -0.01 | -0.08% | 12.34 | 12.44 | 160114 | 19828.80 | 0.69% |
| 2025-08-05 | 12.36 | 12.41 | 0.10 | 0.81% | 12.32 | 12.45 | 191670 | 23745.99 | 0.83% |
| 2025-08-04 | 12.24 | 12.31 | 0.03 | 0.24% | 12.16 | 12.31 | 121661 | 14907.47 | 0.53% |
| 2025-08-01 | 12.26 | 12.28 | 0.02 | 0.16% | 12.21 | 12.34 | 157869 | 19361.58 | 0.69% |
| 2025-07-31 | 12.46 | 12.26 | -0.25 | -2.00% | 12.24 | 12.53 | 335161 | 41454.33 | 1.45% |
| 2025-07-30 | 12.78 | 12.51 | -0.26 | -2.04% | 12.41 | 12.79 | 328781 | 41334.63 | 1.43% |
| 2025-07-29 | 12.77 | 12.77 | -0.05 | -0.39% | 12.40 | 12.82 | 369658 | 46824.07 | 1.60% |
| 2025-07-28 | 12.66 | 12.82 | 0.17 | 1.34% | 12.59 | 12.99 | 444511 | 56978.55 | 1.93% |
| 2025-07-25 | 12.95 | 12.65 | -0.20 | -1.56% | 12.64 | 12.99 | 329988 | 42045.94 | 1.43% |
| 2025-07-24 | 12.57 | 12.85 | 0.24 | 1.90% | 12.55 | 12.87 | 459929 | 58823.96 | 2.00% |
| 2025-07-23 | 12.78 | 12.61 | -0.14 | -1.10% | 12.58 | 12.94 | 473739 | 60416.89 | 2.06% |
| 2025-07-22 | 12.73 | 12.75 | 0.01 | 0.08% | 12.52 | 12.78 | 395440 | 50037.68 | 1.72% |
| 2025-07-21 | 12.80 | 12.74 | -0.16 | -1.24% | 12.66 | 12.90 | 425082 | 54220.61 | 1.84% |
| 2025-07-18 | 12.70 | 12.90 | 0.12 | 0.94% | 12.70 | 13.16 | 673727 | 87461.95 | 2.92% |
| 2025-07-17 | 12.63 | 12.78 | 0.11 | 0.87% | 12.62 | 12.89 | 420442 | 53765.34 | 1.82% |
| 2025-07-16 | 12.65 | 12.67 | -0.02 | -0.16% | 12.57 | 12.73 | 384293 | 48616.17 | 1.67% |
| 2025-07-15 | 12.86 | 12.69 | -0.19 | -1.48% | 12.62 | 12.90 | 496297 | 63116.36 | 2.15% |
| 2025-07-14 | 13.33 | 12.88 | -0.60 | -4.45% | 12.80 | 13.46 | 834816 | 108445.13 | 3.62% |
| 2025-07-11 | 13.11 | 13.48 | 0.39 | 2.98% | 12.81 | 13.85 | 1449311 | 193204.81 | 6.29% |
| 2025-07-10 | 12.95 | 13.25 | 0.17 | 1.30% | 12.95 | 13.56 | 1254796 | 166203.91 | 5.45% |
| 2025-07-09 | 12.54 | 13.08 | 0.48 | 3.81% | 12.48 | 13.70 | 1474273 | 193133.11 | 6.40% |
| 2025-07-08 | 12.12 | 12.60 | 0.45 | 3.70% | 12.07 | 12.72 | 772962 | 96498.19 | 3.35% |
| 2025-07-07 | 12.00 | 12.15 | 0.16 | 1.33% | 11.93 | 12.22 | 283170 | 34355.11 | 1.23% |
| 2025-07-04 | 11.90 | 11.99 | 0.08 | 0.67% | 11.85 | 12.23 | 379066 | 45635.25 | 1.65% |
| 2025-07-03 | 11.96 | 11.91 | -0.04 | -0.33% | 11.88 | 12.02 | 223128 | 26631.75 | 0.97% |
| 2025-07-02 | 12.03 | 11.95 | -0.11 | -0.91% | 11.90 | 12.06 | 221187 | 26489.58 | 0.96% |
| 2025-07-01 | 12.25 | 12.06 | -0.17 | -1.39% | 11.97 | 12.27 | 273903 | 33038.82 | 1.19% |
| 2025-06-30 | 12.34 | 12.23 | -0.10 | -0.81% | 12.17 | 12.45 | 388633 | 47654.20 | 1.69% |
| 2025-06-27 | 12.31 | 12.33 | 0.03 | 0.24% | 12.29 | 12.86 | 753456 | 94772.85 | 3.27% |
| 2025-06-26 | 12.40 | 12.30 | -0.17 | -1.36% | 12.28 | 12.54 | 644073 | 79916.09 | 2.80% |
| 2025-06-25 | 11.82 | 12.47 | 0.65 | 5.50% | 11.74 | 12.56 | 1038119 | 126970.11 | 4.51% |
| 2025-06-24 | 11.49 | 11.82 | 0.33 | 2.87% | 11.45 | 11.90 | 325100 | 38232.26 | 1.41% |
| 2025-06-23 | 11.31 | 11.49 | 0.13 | 1.14% | 11.30 | 11.51 | 129353 | 14760.76 | 0.56% |
| 2025-06-20 | 11.50 | 11.36 | -0.14 | -1.22% | 11.35 | 11.50 | 158350 | 18068.05 | 0.69% |
| 2025-06-19 | 11.82 | 11.50 | -0.37 | -3.12% | 11.47 | 11.87 | 263740 | 30601.41 | 1.14% |
| 2025-06-18 | 11.98 | 11.87 | -0.13 | -1.08% | 11.83 | 12.14 | 243805 | 29117.69 | 1.06% |
| 2025-06-17 | 11.94 | 12.00 | 0.06 | 0.50% | 11.83 | 12.04 | 221962 | 26529.67 | 0.96% |
| 2025-06-16 | 11.67 | 11.94 | 0.23 | 1.96% | 11.65 | 11.94 | 249145 | 29564.40 | 1.08% |
| 2025-06-13 | 11.80 | 11.71 | -0.16 | -1.35% | 11.67 | 11.86 | 176203 | 20703.99 | 0.76% |
| 2025-06-12 | 11.75 | 11.87 | 0.04 | 0.34% | 11.72 | 11.98 | 189637 | 22530.95 | 0.82% |
| 2025-06-11 | 11.67 | 11.83 | 0.16 | 1.37% | 11.63 | 11.93 | 186177 | 22017.39 | 0.81% |
| 2025-06-10 | 11.83 | 11.67 | -0.17 | -1.44% | 11.55 | 11.84 | 170738 | 19963.74 | 0.74% |
| 2025-06-09 | 11.71 | 11.84 | 0.14 | 1.20% | 11.70 | 11.89 | 176627 | 20888.58 | 0.77% |
| 2025-06-06 | 11.81 | 11.70 | -0.11 | -0.93% | 11.67 | 11.90 | 122176 | 14342.41 | 0.53% |
| 2025-06-05 | 11.73 | 11.81 | 0.07 | 0.60% | 11.67 | 11.87 | 173794 | 20456.79 | 0.75% |
| 2025-06-04 | 11.61 | 11.74 | 0.15 | 1.29% | 11.55 | 11.79 | 170605 | 19939.30 | 0.74% |
| 2025-06-03 | 11.45 | 11.59 | 0.09 | 0.78% | 11.42 | 11.69 | 130643 | 15166.98 | 0.57% |
| 2025-05-30 | 11.54 | 11.50 | -0.14 | -1.20% | 11.47 | 11.62 | 110950 | 12799.41 | 0.48% |
| 2025-05-29 | 11.45 | 11.64 | 0.17 | 1.48% | 11.45 | 11.70 | 150313 | 17415.85 | 0.65% |
| 2025-05-28 | 11.65 | 11.47 | -0.18 | -1.55% | 11.47 | 11.69 | 119551 | 13802.25 | 0.52% |
| 2025-05-27 | 11.65 | 11.65 | -0.03 | -0.26% | 11.60 | 11.67 | 81000 | 9420.91 | 0.35% |
| 2025-05-26 | 11.63 | 11.68 | 0.01 | 0.09% | 11.59 | 11.70 | 105550 | 12278.80 | 0.46% |
| 2025-05-23 | 11.80 | 11.67 | -0.15 | -1.27% | 11.65 | 11.88 | 143432 | 16881.70 | 0.62% |
| 2025-05-22 | 11.98 | 11.82 | -0.19 | -1.58% | 11.80 | 11.98 | 178137 | 21143.84 | 0.77% |
| 2025-05-21 | 11.93 | 12.01 | 0.08 | 0.67% | 11.90 | 12.09 | 176003 | 21135.84 | 0.76% |
| 2025-05-20 | 11.90 | 11.93 | 0.03 | 0.25% | 11.88 | 11.97 | 109399 | 13038.30 | 0.47% |
| 2025-05-19 | 11.90 | 11.90 | 0.00 | 0.00% | 11.87 | 11.98 | 104995 | 12513.74 | 0.46% |
| 2025-05-16 | 11.94 | 11.90 | -0.06 | -0.50% | 11.85 | 11.96 | 155413 | 18495.63 | 0.67% |
| 2025-05-15 | 12.23 | 11.96 | -0.37 | -3.00% | 11.96 | 12.24 | 292882 | 35334.03 | 1.27% |
| 2025-05-14 | 12.03 | 12.33 | 0.29 | 2.41% | 11.97 | 12.51 | 498291 | 61103.92 | 2.16% |
| 2025-05-13 | 12.24 | 12.04 | -0.12 | -0.99% | 12.02 | 12.26 | 194800 | 23565.43 | 0.85% |
| 2025-05-12 | 12.00 | 12.16 | 0.15 | 1.25% | 12.00 | 12.17 | 175087 | 21197.50 | 0.76% |
| 2025-05-09 | 12.18 | 12.01 | -0.15 | -1.23% | 11.96 | 12.18 | 166659 | 20062.91 | 0.72% |
| 2025-05-08 | 12.03 | 12.16 | 0.00 | 0.00% | 12.01 | 12.19 | 181147 | 21971.66 | 0.79% |
| 2025-05-07 | 12.54 | 12.16 | 0.03 | 0.25% | 12.10 | 12.68 | 364400 | 44935.11 | 1.58% |
| 2025-05-06 | 11.97 | 12.13 | 0.24 | 2.02% | 11.97 | 12.13 | 219572 | 26508.82 | 0.95% |
| 2025-04-30 | 11.88 | 11.89 | -0.08 | -0.67% | 11.67 | 11.95 | 191092 | 22696.13 | 0.83% |
| 2025-04-29 | 11.98 | 11.97 | -0.02 | -0.17% | 11.90 | 12.02 | 134209 | 16070.37 | 0.58% |
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。
