| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 15.58 | 15.50 | -0.16 | -1.02% | 15.34 | 15.60 | 68872 | 10645.01 | 3.92% |
| 2025-05-20 | 16.04 | 15.66 | -0.31 | -1.94% | 15.60 | 16.06 | 93128 | 14607.19 | 5.31% |
| 2025-05-19 | 16.88 | 15.97 | -0.11 | -0.68% | 15.76 | 16.88 | 117235 | 18866.34 | 6.68% |
| 2025-05-16 | 15.68 | 16.08 | 0.18 | 1.13% | 15.61 | 16.34 | 143294 | 22817.80 | 8.16% |
| 2025-05-15 | 16.05 | 15.90 | 0.10 | 0.63% | 15.86 | 16.64 | 208476 | 33671.30 | 11.88% |
| 2025-05-14 | 16.08 | 15.80 | -0.61 | -3.72% | 15.62 | 16.19 | 219212 | 34671.25 | 12.49% |
| 2025-05-13 | 15.08 | 16.41 | 1.49 | 9.99% | 15.02 | 16.41 | 128647 | 20749.44 | 7.33% |
| 2025-05-12 | 14.99 | 14.92 | 0.11 | 0.74% | 14.81 | 15.07 | 61012 | 9104.99 | 3.48% |
| 2025-05-09 | 15.21 | 14.81 | -0.62 | -4.02% | 14.80 | 15.21 | 90408 | 13513.93 | 5.15% |
| 2025-05-08 | 15.90 | 15.43 | -0.38 | -2.40% | 15.23 | 15.90 | 168090 | 25858.91 | 9.58% |
| 2025-05-07 | 14.45 | 15.81 | 1.44 | 10.02% | 14.38 | 15.81 | 87808 | 13381.21 | 5.00% |
| 2025-05-06 | 14.08 | 14.37 | 0.35 | 2.50% | 14.08 | 14.40 | 26326 | 3769.84 | 1.50% |
| 2025-04-30 | 13.99 | 14.02 | 0.02 | 0.14% | 13.99 | 14.25 | 20626 | 2913.18 | 1.18% |
| 2025-04-29 | 13.57 | 14.00 | 0.35 | 2.56% | 13.57 | 14.10 | 24597 | 3429.18 | 1.40% |
| 2025-04-28 | 13.90 | 13.65 | -0.26 | -1.87% | 13.54 | 13.91 | 23092 | 3158.84 | 1.32% |
| 2025-04-25 | 13.85 | 13.91 | 0.08 | 0.58% | 13.77 | 13.99 | 19477 | 2706.99 | 1.11% |
| 2025-04-24 | 13.93 | 13.83 | -0.11 | -0.79% | 13.73 | 14.05 | 21838 | 3028.73 | 1.24% |
| 2025-04-23 | 13.92 | 13.94 | 0.10 | 0.72% | 13.89 | 14.08 | 28526 | 3983.11 | 1.63% |
| 2025-04-22 | 13.71 | 13.84 | 0.12 | 0.87% | 13.63 | 13.95 | 30401 | 4212.74 | 1.73% |
| 2025-04-21 | 13.44 | 13.72 | 0.30 | 2.24% | 13.33 | 13.74 | 23793 | 3237.78 | 1.36% |
| 2025-04-18 | 13.40 | 13.42 | 0.02 | 0.15% | 13.26 | 13.52 | 20350 | 2721.39 | 1.16% |
| 2025-04-17 | 13.36 | 13.40 | 0.04 | 0.30% | 13.30 | 13.63 | 31030 | 4185.86 | 1.77% |
| 2025-04-16 | 13.68 | 13.36 | -0.32 | -2.34% | 13.11 | 13.71 | 32559 | 4352.17 | 1.86% |
| 2025-04-15 | 13.64 | 13.68 | 0.04 | 0.29% | 13.50 | 13.74 | 19828 | 2701.50 | 1.13% |
| 2025-04-14 | 13.53 | 13.64 | 0.25 | 1.87% | 13.53 | 13.82 | 26616 | 3635.55 | 1.52% |
| 2025-04-11 | 13.35 | 13.39 | 0.13 | 0.98% | 13.21 | 13.56 | 33587 | 4520.24 | 1.91% |
| 2025-04-10 | 13.25 | 13.26 | 0.19 | 1.45% | 13.25 | 13.54 | 44640 | 5978.69 | 2.54% |
| 2025-04-09 | 12.32 | 13.07 | 0.57 | 4.56% | 11.51 | 13.15 | 86769 | 10857.69 | 4.94% |
| 2025-04-08 | 13.00 | 12.50 | -0.83 | -6.23% | 12.14 | 13.17 | 81369 | 10250.18 | 4.64% |
| 2025-04-07 | 13.90 | 13.33 | -1.48 | -9.99% | 13.33 | 14.28 | 44568 | 6000.58 | 2.54% |
| 2025-04-03 | 14.89 | 14.81 | -0.18 | -1.20% | 14.60 | 15.02 | 30725 | 4551.39 | 1.75% |
| 2025-04-02 | 14.92 | 14.99 | 0.10 | 0.67% | 14.82 | 15.16 | 23554 | 3539.81 | 1.34% |
| 2025-04-01 | 14.79 | 14.89 | 0.16 | 1.09% | 14.77 | 15.06 | 27720 | 4141.10 | 1.58% |
| 2025-03-31 | 14.88 | 14.73 | -0.24 | -1.60% | 14.51 | 14.91 | 35895 | 5270.59 | 2.05% |
| 2025-03-28 | 15.44 | 14.97 | -0.47 | -3.04% | 14.95 | 15.54 | 41768 | 6343.71 | 2.38% |
| 2025-03-27 | 15.68 | 15.44 | -0.27 | -1.72% | 15.25 | 15.72 | 33885 | 5251.22 | 1.93% |
| 2025-03-26 | 15.32 | 15.71 | 0.35 | 2.28% | 15.30 | 15.77 | 38405 | 5998.46 | 2.19% |
| 2025-03-25 | 15.48 | 15.36 | -0.18 | -1.16% | 15.15 | 15.58 | 39357 | 6058.79 | 2.24% |
| 2025-03-24 | 16.00 | 15.54 | -0.40 | -2.51% | 15.16 | 16.01 | 60782 | 9421.68 | 3.46% |
| 2025-03-21 | 16.03 | 15.94 | -0.23 | -1.42% | 15.92 | 16.30 | 63297 | 10159.89 | 3.61% |
| 2025-03-20 | 16.36 | 16.17 | 0.11 | 0.68% | 16.11 | 16.62 | 102904 | 16796.10 | 5.86% |
| 2025-03-19 | 16.13 | 16.06 | -0.09 | -0.56% | 15.91 | 16.20 | 44081 | 7070.76 | 2.51% |
| 2025-03-18 | 16.07 | 16.15 | 0.09 | 0.56% | 15.96 | 16.20 | 59275 | 9537.71 | 3.38% |
| 2025-03-17 | 15.64 | 16.06 | 0.42 | 2.69% | 15.64 | 16.15 | 87908 | 14033.83 | 5.01% |
| 2025-03-14 | 15.41 | 15.64 | 0.21 | 1.36% | 15.25 | 15.66 | 47882 | 7429.77 | 2.73% |
| 2025-03-13 | 15.60 | 15.43 | -0.20 | -1.28% | 15.22 | 15.69 | 50340 | 7756.06 | 2.87% |
| 2025-03-12 | 15.77 | 15.63 | -0.04 | -0.26% | 15.63 | 15.88 | 51866 | 8171.12 | 2.96% |
| 2025-03-11 | 15.05 | 15.67 | -0.17 | -1.07% | 15.05 | 15.82 | 57154 | 8830.02 | 3.26% |
| 2025-03-10 | 15.98 | 15.84 | -0.12 | -0.75% | 15.70 | 16.00 | 50369 | 7963.76 | 2.87% |
| 2025-03-07 | 16.10 | 15.96 | -0.21 | -1.30% | 15.80 | 16.20 | 77923 | 12492.01 | 4.44% |
| 2025-03-06 | 15.93 | 16.17 | 0.29 | 1.83% | 15.86 | 16.21 | 97313 | 15630.06 | 5.54% |
| 2025-03-05 | 15.81 | 15.88 | -0.06 | -0.38% | 15.59 | 15.93 | 62172 | 9781.16 | 3.54% |
| 2025-03-04 | 15.72 | 15.94 | 0.07 | 0.44% | 15.66 | 16.01 | 54466 | 8651.80 | 3.10% |
| 2025-03-03 | 15.74 | 15.87 | 0.13 | 0.83% | 15.70 | 16.46 | 103711 | 16646.62 | 5.91% |
| 2025-02-28 | 15.82 | 15.74 | -0.25 | -1.56% | 15.57 | 16.40 | 114488 | 18203.57 | 6.52% |
| 2025-02-27 | 16.11 | 15.99 | -0.12 | -0.74% | 15.71 | 16.21 | 95900 | 15303.75 | 5.46% |
| 2025-02-26 | 16.15 | 16.11 | 0.04 | 0.25% | 16.03 | 16.34 | 105054 | 16991.24 | 5.99% |
| 2025-02-25 | 16.16 | 16.07 | -0.35 | -2.13% | 15.98 | 16.34 | 156685 | 25287.52 | 8.93% |
| 2025-02-24 | 16.80 | 16.42 | -0.56 | -3.30% | 16.29 | 17.15 | 257758 | 42896.92 | 14.69% |
| 2025-02-21 | 17.94 | 16.98 | -0.47 | -2.69% | 16.68 | 18.38 | 487425 | 85414.23 | 27.77% |
| 2025-02-20 | 17.26 | 17.45 | 1.59 | 10.03% | 16.89 | 17.45 | 353377 | 61305.35 | 20.14% |
| 2025-02-19 | 14.51 | 15.86 | 1.33 | 9.15% | 14.47 | 15.98 | 221663 | 34607.73 | 12.63% |
| 2025-02-18 | 15.03 | 14.53 | -0.55 | -3.65% | 14.48 | 15.13 | 47935 | 7084.86 | 2.73% |
| 2025-02-17 | 15.16 | 15.08 | 0.04 | 0.27% | 14.90 | 15.27 | 53312 | 8045.19 | 3.04% |
| 2025-02-14 | 14.62 | 15.04 | 0.37 | 2.52% | 14.60 | 15.32 | 68313 | 10237.79 | 3.89% |
| 2025-02-13 | 14.90 | 14.67 | -0.28 | -1.87% | 14.62 | 14.98 | 35065 | 5174.36 | 2.00% |
| 2025-02-12 | 14.87 | 14.95 | -0.01 | -0.07% | 14.80 | 15.05 | 30100 | 4489.19 | 1.72% |
| 2025-02-11 | 15.09 | 14.96 | -0.14 | -0.93% | 14.87 | 15.10 | 34879 | 5210.77 | 1.99% |
| 2025-02-10 | 14.77 | 15.10 | 0.28 | 1.89% | 14.73 | 15.15 | 45172 | 6747.88 | 2.57% |
| 2025-02-07 | 14.86 | 14.82 | -0.02 | -0.13% | 14.64 | 14.97 | 43336 | 6431.76 | 2.47% |
| 2025-02-06 | 14.58 | 14.84 | 0.20 | 1.37% | 14.53 | 14.84 | 29711 | 4372.28 | 1.69% |
| 2025-02-05 | 14.52 | 14.64 | 0.30 | 2.09% | 14.40 | 14.82 | 30778 | 4487.27 | 1.75% |
| 2025-01-27 | 14.58 | 14.34 | -0.14 | -0.97% | 14.30 | 14.72 | 28079 | 4073.94 | 1.60% |
| 2025-01-24 | 14.57 | 14.48 | -0.12 | -0.82% | 14.45 | 14.64 | 34217 | 4965.67 | 1.95% |
| 2025-01-23 | 14.55 | 14.60 | 0.18 | 1.25% | 14.55 | 14.83 | 29184 | 4294.58 | 1.66% |
| 2025-01-22 | 14.71 | 14.42 | -0.36 | -2.44% | 14.40 | 14.81 | 32924 | 4790.25 | 1.88% |
| 2025-01-21 | 14.93 | 14.78 | -0.08 | -0.54% | 14.60 | 15.02 | 22793 | 3366.89 | 1.30% |
| 2025-01-20 | 14.83 | 14.86 | 0.13 | 0.88% | 14.64 | 14.93 | 20724 | 3070.84 | 1.18% |
| 2025-01-17 | 14.77 | 14.73 | -0.11 | -0.74% | 14.59 | 14.87 | 22814 | 3356.71 | 1.30% |
| 2025-01-16 | 14.70 | 14.84 | 0.14 | 0.95% | 14.66 | 14.97 | 41558 | 6169.36 | 2.37% |
物产金轮(002722)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。
