| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.04 | 14.98 | -0.02 | -0.13% | 14.91 | 15.17 | 24678 | 3712.28 | 1.29% |
| 2025-12-11 | 15.23 | 15.00 | -0.21 | -1.38% | 14.97 | 15.26 | 29812 | 4499.01 | 1.56% |
| 2025-12-10 | 15.37 | 15.21 | -0.16 | -1.04% | 15.17 | 15.44 | 29227 | 4462.45 | 1.53% |
| 2025-12-09 | 15.72 | 15.37 | -0.37 | -2.35% | 15.33 | 15.74 | 42397 | 6581.24 | 2.22% |
| 2025-12-08 | 15.85 | 15.74 | -0.06 | -0.38% | 15.73 | 15.90 | 24912 | 3933.25 | 1.30% |
| 2025-12-05 | 15.65 | 15.80 | 0.11 | 0.70% | 15.50 | 15.81 | 24534 | 3843.02 | 1.28% |
| 2025-12-04 | 15.79 | 15.69 | -0.11 | -0.70% | 15.56 | 15.86 | 25870 | 4063.82 | 1.35% |
| 2025-12-03 | 15.96 | 15.80 | -0.10 | -0.63% | 15.71 | 16.03 | 32383 | 5129.12 | 1.69% |
| 2025-12-02 | 15.83 | 15.90 | 0.02 | 0.13% | 15.66 | 15.95 | 22106 | 3499.70 | 1.16% |
| 2025-12-01 | 15.78 | 15.88 | 0.05 | 0.32% | 15.77 | 16.03 | 24252 | 3858.66 | 1.27% |
| 2025-11-28 | 15.75 | 15.83 | 0.03 | 0.19% | 15.69 | 15.86 | 28366 | 4475.23 | 1.48% |
| 2025-11-27 | 15.55 | 15.80 | 0.24 | 1.54% | 15.43 | 16.08 | 41905 | 6613.95 | 2.19% |
| 2025-11-26 | 15.66 | 15.56 | -0.11 | -0.70% | 15.50 | 15.86 | 31605 | 4959.30 | 1.65% |
| 2025-11-25 | 15.63 | 15.67 | 0.10 | 0.64% | 15.62 | 15.93 | 37738 | 5954.18 | 1.97% |
| 2025-11-24 | 15.58 | 15.57 | 0.07 | 0.45% | 15.40 | 15.73 | 32890 | 5122.35 | 1.72% |
| 2025-11-21 | 16.19 | 15.50 | -0.77 | -4.73% | 15.43 | 16.29 | 64810 | 10194.61 | 3.39% |
| 2025-11-20 | 16.48 | 16.27 | -0.19 | -1.15% | 16.06 | 16.55 | 49094 | 7987.91 | 2.57% |
| 2025-11-19 | 16.71 | 16.46 | -0.33 | -1.97% | 16.39 | 16.79 | 50749 | 8394.22 | 2.65% |
| 2025-11-18 | 16.60 | 16.79 | 0.15 | 0.90% | 16.56 | 16.98 | 68699 | 11558.20 | 3.59% |
| 2025-11-17 | 16.74 | 16.64 | -0.07 | -0.42% | 16.56 | 16.76 | 34152 | 5678.09 | 1.79% |
| 2025-11-14 | 16.51 | 16.71 | 0.13 | 0.78% | 16.50 | 16.90 | 52405 | 8797.95 | 2.74% |
| 2025-11-13 | 16.36 | 16.58 | 0.23 | 1.41% | 16.32 | 16.62 | 47849 | 7911.59 | 2.50% |
| 2025-11-12 | 16.53 | 16.35 | -0.13 | -0.79% | 16.27 | 16.53 | 40833 | 6682.37 | 2.13% |
| 2025-11-11 | 16.42 | 16.48 | -0.02 | -0.12% | 16.33 | 16.60 | 47469 | 7828.30 | 2.48% |
| 2025-11-10 | 16.34 | 16.50 | 0.12 | 0.73% | 16.28 | 16.50 | 41763 | 6860.42 | 2.18% |
| 2025-11-07 | 16.19 | 16.38 | 0.11 | 0.68% | 16.14 | 16.43 | 36618 | 5976.68 | 1.91% |
| 2025-11-06 | 16.30 | 16.27 | -0.03 | -0.18% | 16.23 | 16.39 | 34700 | 5654.49 | 1.81% |
| 2025-11-05 | 16.22 | 16.30 | -0.07 | -0.43% | 16.22 | 16.48 | 42065 | 6883.24 | 2.20% |
| 2025-11-04 | 16.38 | 16.37 | -0.02 | -0.12% | 16.23 | 16.40 | 34354 | 5606.48 | 1.80% |
| 2025-11-03 | 16.29 | 16.39 | 0.09 | 0.55% | 16.22 | 16.44 | 37699 | 6165.11 | 1.97% |
| 2025-10-31 | 15.90 | 16.30 | 0.41 | 2.58% | 15.89 | 16.50 | 67818 | 11058.19 | 3.55% |
| 2025-10-30 | 16.13 | 15.89 | -0.24 | -1.49% | 15.87 | 16.13 | 35041 | 5595.31 | 1.83% |
| 2025-10-29 | 16.30 | 16.13 | -0.16 | -0.98% | 16.03 | 16.30 | 42758 | 6892.96 | 2.24% |
| 2025-10-28 | 16.14 | 16.29 | 0.07 | 0.43% | 16.10 | 16.33 | 41056 | 6677.16 | 2.15% |
| 2025-10-27 | 16.30 | 16.22 | 0.09 | 0.56% | 16.10 | 16.33 | 42390 | 6876.15 | 2.22% |
| 2025-10-24 | 16.20 | 16.13 | -0.04 | -0.25% | 16.10 | 16.29 | 43001 | 6949.44 | 2.25% |
| 2025-10-23 | 16.06 | 16.17 | 0.02 | 0.12% | 15.96 | 16.25 | 62804 | 10105.19 | 3.28% |
| 2025-10-22 | 16.15 | 16.15 | 0.00 | 0.00% | 16.08 | 16.31 | 44646 | 7234.32 | 2.33% |
| 2025-10-21 | 15.95 | 16.15 | 0.41 | 2.60% | 15.87 | 16.19 | 68153 | 10968.96 | 3.56% |
| 2025-10-20 | 15.48 | 15.74 | 0.40 | 2.61% | 15.43 | 15.74 | 43638 | 6814.62 | 2.28% |
| 2025-10-17 | 15.58 | 15.34 | -0.19 | -1.22% | 15.34 | 15.84 | 51413 | 8029.45 | 2.69% |
| 2025-10-16 | 15.71 | 15.53 | -0.23 | -1.46% | 15.44 | 15.75 | 28874 | 4500.70 | 1.51% |
| 2025-10-15 | 15.65 | 15.76 | 0.29 | 1.87% | 15.46 | 15.77 | 39221 | 6146.52 | 2.06% |
| 2025-10-14 | 15.77 | 15.47 | -0.06 | -0.39% | 15.46 | 15.89 | 59076 | 9252.98 | 3.22% |
| 2025-10-13 | 15.29 | 15.53 | -0.19 | -1.21% | 14.93 | 15.60 | 49328 | 7586.92 | 2.68% |
| 2025-10-10 | 15.57 | 15.72 | -0.16 | -1.01% | 15.51 | 15.85 | 56740 | 8918.71 | 3.09% |
| 2025-10-09 | 16.08 | 15.88 | -0.27 | -1.67% | 15.72 | 16.16 | 54516 | 8683.25 | 3.01% |
| 2025-09-30 | 16.26 | 16.15 | -0.11 | -0.68% | 16.13 | 16.36 | 36495 | 5921.10 | 2.02% |
| 2025-09-29 | 16.22 | 16.26 | -0.05 | -0.31% | 15.97 | 16.55 | 49063 | 7964.94 | 2.71% |
| 2025-09-26 | 15.95 | 16.31 | 0.31 | 1.94% | 15.95 | 16.50 | 72711 | 11868.02 | 4.14% |
| 2025-09-25 | 15.82 | 16.00 | 0.08 | 0.50% | 15.79 | 16.40 | 74990 | 12115.34 | 4.27% |
| 2025-09-24 | 15.62 | 15.92 | 0.30 | 1.92% | 15.46 | 15.92 | 42496 | 6699.88 | 2.42% |
| 2025-09-23 | 15.95 | 15.62 | -0.32 | -2.01% | 15.20 | 16.01 | 71031 | 10997.02 | 4.05% |
| 2025-09-22 | 15.95 | 15.94 | -0.07 | -0.44% | 15.84 | 16.09 | 29771 | 4749.12 | 1.70% |
| 2025-09-19 | 16.20 | 16.01 | -0.16 | -0.99% | 15.88 | 16.30 | 48555 | 7778.93 | 2.77% |
| 2025-09-18 | 16.60 | 16.17 | -0.47 | -2.82% | 16.10 | 16.65 | 63526 | 10418.31 | 3.62% |
| 2025-09-17 | 16.60 | 16.64 | 0.00 | 0.00% | 16.44 | 16.72 | 42864 | 7113.34 | 2.44% |
| 2025-09-16 | 16.44 | 16.64 | 0.20 | 1.22% | 16.29 | 16.68 | 57017 | 9395.38 | 3.25% |
| 2025-09-15 | 16.32 | 16.44 | 0.07 | 0.43% | 16.16 | 16.54 | 48175 | 7867.35 | 2.74% |
| 2025-09-12 | 16.38 | 16.37 | 0.01 | 0.06% | 16.34 | 16.84 | 73051 | 12087.43 | 4.16% |
| 2025-09-11 | 16.00 | 16.36 | 0.02 | 0.12% | 15.70 | 16.37 | 88353 | 14195.55 | 5.03% |
| 2025-09-10 | 16.49 | 16.34 | -0.16 | -0.97% | 16.24 | 16.69 | 50355 | 8270.32 | 2.87% |
| 2025-09-09 | 16.77 | 16.50 | -0.32 | -1.90% | 16.41 | 16.77 | 55572 | 9198.32 | 3.17% |
| 2025-09-08 | 16.79 | 16.82 | 0.00 | 0.00% | 16.62 | 16.84 | 57375 | 9596.59 | 3.27% |
| 2025-09-05 | 16.62 | 16.82 | 0.21 | 1.26% | 16.39 | 16.82 | 62687 | 10426.80 | 3.57% |
| 2025-09-04 | 16.81 | 16.61 | -0.30 | -1.77% | 16.35 | 17.13 | 87744 | 14709.88 | 5.00% |
| 2025-09-03 | 18.55 | 16.91 | -1.80 | -9.62% | 16.84 | 18.55 | 151147 | 26637.85 | 8.61% |
| 2025-09-02 | 18.23 | 18.71 | 0.48 | 2.63% | 18.23 | 18.92 | 165316 | 30783.11 | 9.42% |
| 2025-09-01 | 18.36 | 18.23 | 0.03 | 0.16% | 18.09 | 18.36 | 68644 | 12483.52 | 3.91% |
| 2025-08-29 | 18.15 | 18.20 | 0.11 | 0.61% | 17.90 | 18.34 | 90300 | 16396.23 | 5.14% |
| 2025-08-28 | 18.50 | 18.09 | -0.14 | -0.77% | 17.42 | 18.54 | 134293 | 24147.01 | 7.65% |
| 2025-08-27 | 18.94 | 18.23 | -0.60 | -3.19% | 18.18 | 19.22 | 142374 | 26668.14 | 8.11% |
| 2025-08-26 | 18.89 | 18.83 | -0.10 | -0.53% | 18.67 | 19.15 | 111763 | 21126.64 | 6.37% |
| 2025-08-25 | 19.39 | 18.93 | -0.26 | -1.35% | 18.82 | 19.43 | 159913 | 30492.80 | 9.11% |
| 2025-08-22 | 19.55 | 19.19 | -0.23 | -1.18% | 19.06 | 19.65 | 163065 | 31440.14 | 9.29% |
| 2025-08-21 | 20.00 | 19.42 | 0.07 | 0.36% | 19.31 | 20.89 | 349587 | 69284.62 | 19.92% |
| 2025-08-20 | 17.59 | 19.35 | 1.76 | 10.01% | 17.43 | 19.35 | 214901 | 40378.84 | 12.24% |
| 2025-08-19 | 17.64 | 17.59 | -0.18 | -1.01% | 17.43 | 17.65 | 82259 | 14435.38 | 4.69% |
| 2025-08-18 | 17.75 | 17.77 | 0.15 | 0.85% | 17.62 | 18.02 | 128582 | 22848.32 | 7.33% |
| 2025-08-15 | 17.68 | 17.62 | 0.12 | 0.69% | 17.47 | 17.88 | 131600 | 23178.34 | 7.50% |
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。
