| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 12.16 | 11.99 | -0.15 | -1.24% | 11.95 | 12.17 | 195434 | 23486.49 | 0.85% |
| 2025-04-25 | 12.19 | 12.14 | -0.06 | -0.49% | 12.14 | 12.25 | 214105 | 26101.58 | 0.93% |
| 2025-04-24 | 12.46 | 12.20 | -0.35 | -2.79% | 12.15 | 12.49 | 354882 | 43635.32 | 1.54% |
| 2025-04-23 | 12.66 | 12.55 | -0.25 | -1.95% | 12.50 | 13.04 | 600275 | 76244.99 | 2.61% |
| 2025-04-22 | 12.23 | 12.80 | 0.66 | 5.44% | 12.21 | 13.22 | 1025659 | 131748.41 | 4.45% |
| 2025-04-21 | 11.94 | 12.14 | 0.16 | 1.34% | 11.80 | 12.21 | 219319 | 26574.32 | 0.95% |
| 2025-04-18 | 12.05 | 11.98 | 0.02 | 0.17% | 11.94 | 12.18 | 169497 | 20377.46 | 0.74% |
| 2025-04-17 | 12.01 | 11.96 | -0.14 | -1.16% | 11.96 | 12.13 | 168027 | 20235.68 | 0.73% |
| 2025-04-16 | 12.22 | 12.10 | -0.17 | -1.39% | 11.85 | 12.29 | 263012 | 31682.94 | 1.14% |
| 2025-04-15 | 12.45 | 12.27 | -0.18 | -1.45% | 12.18 | 12.47 | 234034 | 28750.64 | 1.02% |
| 2025-04-14 | 12.27 | 12.45 | 0.18 | 1.47% | 12.27 | 12.55 | 373400 | 46337.63 | 1.62% |
| 2025-04-11 | 12.50 | 12.27 | -0.45 | -3.54% | 12.25 | 12.59 | 554137 | 68579.17 | 2.40% |
| 2025-04-10 | 12.35 | 12.72 | 0.29 | 2.33% | 12.20 | 13.00 | 950185 | 120455.32 | 4.12% |
| 2025-04-09 | 11.60 | 12.43 | 0.52 | 4.37% | 11.45 | 12.61 | 833043 | 102113.65 | 3.62% |
| 2025-04-08 | 11.20 | 11.91 | 0.50 | 4.38% | 10.76 | 12.30 | 713833 | 81748.97 | 3.10% |
| 2025-04-07 | 12.10 | 11.41 | -1.27 | -10.02% | 11.41 | 12.11 | 353667 | 40864.57 | 1.53% |
| 2025-04-03 | 12.41 | 12.68 | 0.12 | 0.96% | 12.38 | 13.02 | 418768 | 53414.41 | 1.82% |
| 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% |
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。
