| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
