| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 15.63 | 15.74 | 0.03 | 0.19% | 15.56 | 15.93 | 23829 | 3765.14 | 1.25% |
| 2026-02-05 | 15.89 | 15.71 | -0.20 | -1.26% | 15.70 | 15.95 | 27893 | 4408.73 | 1.46% |
| 2026-02-04 | 15.82 | 15.91 | 0.15 | 0.95% | 15.71 | 15.96 | 33550 | 5326.78 | 1.75% |
| 2026-02-03 | 15.55 | 15.76 | 0.33 | 2.14% | 15.44 | 15.77 | 30181 | 4728.09 | 1.58% |
| 2026-02-02 | 15.69 | 15.43 | -0.34 | -2.16% | 15.42 | 15.83 | 33177 | 5192.09 | 1.73% |
| 2026-01-30 | 15.52 | 15.77 | 0.19 | 1.22% | 15.48 | 15.83 | 43126 | 6762.35 | 2.25% |
| 2026-01-29 | 15.68 | 15.58 | -0.19 | -1.20% | 15.49 | 15.86 | 36004 | 5641.13 | 1.88% |
| 2026-01-28 | 16.02 | 15.77 | -0.29 | -1.81% | 15.73 | 16.02 | 37089 | 5873.99 | 1.94% |
| 2026-01-27 | 15.96 | 16.06 | 0.03 | 0.19% | 15.50 | 16.07 | 41558 | 6574.69 | 2.17% |
| 2026-01-26 | 16.12 | 16.03 | -0.12 | -0.74% | 15.92 | 16.24 | 45464 | 7296.28 | 2.38% |
| 2026-01-23 | 16.10 | 16.15 | -0.09 | -0.55% | 15.88 | 16.20 | 73811 | 11836.36 | 3.86% |
| 2026-01-22 | 16.24 | 16.24 | 0.00 | 0.00% | 16.16 | 16.34 | 42196 | 6849.55 | 2.21% |
| 2026-01-21 | 16.26 | 16.24 | -0.09 | -0.55% | 16.12 | 16.28 | 34312 | 5561.87 | 1.79% |
| 2026-01-20 | 16.18 | 16.33 | 0.18 | 1.11% | 16.11 | 16.43 | 54300 | 8833.07 | 2.84% |
| 2026-01-19 | 15.89 | 16.15 | 0.24 | 1.51% | 15.85 | 16.30 | 58253 | 9403.99 | 3.05% |
| 2026-01-16 | 16.00 | 15.91 | -0.07 | -0.44% | 15.83 | 16.09 | 35775 | 5689.94 | 1.87% |
| 2026-01-15 | 15.92 | 15.98 | 0.09 | 0.57% | 15.87 | 16.29 | 51051 | 8165.04 | 2.67% |
| 2026-01-14 | 15.85 | 15.89 | 0.11 | 0.70% | 15.67 | 16.12 | 79846 | 12714.69 | 4.17% |
| 2026-01-13 | 16.19 | 15.78 | -0.35 | -2.17% | 15.75 | 16.28 | 97768 | 15625.81 | 5.11% |
| 2026-01-12 | 15.45 | 16.13 | 0.77 | 5.01% | 15.35 | 16.59 | 145885 | 23397.10 | 7.63% |
| 2026-01-09 | 15.36 | 15.36 | 0.06 | 0.39% | 15.20 | 15.38 | 37931 | 5804.30 | 1.98% |
| 2026-01-08 | 15.16 | 15.30 | 0.12 | 0.79% | 15.13 | 15.35 | 23870 | 3646.13 | 1.25% |
| 2026-01-07 | 15.37 | 15.18 | -0.21 | -1.36% | 15.16 | 15.37 | 30815 | 4698.08 | 1.61% |
| 2026-01-06 | 15.25 | 15.39 | 0.16 | 1.05% | 15.25 | 15.48 | 31516 | 4843.42 | 1.65% |
| 2026-01-05 | 15.10 | 15.23 | 0.22 | 1.47% | 14.98 | 15.29 | 36980 | 5627.51 | 1.93% |
| 2025-12-31 | 15.00 | 15.01 | 0.00 | 0.00% | 14.90 | 15.27 | 30920 | 4649.98 | 1.62% |
| 2025-12-30 | 15.05 | 15.01 | -0.12 | -0.79% | 14.97 | 15.18 | 24338 | 3666.51 | 1.27% |
| 2025-12-29 | 15.16 | 15.13 | -0.02 | -0.13% | 15.03 | 15.22 | 24605 | 3717.55 | 1.29% |
| 2025-12-26 | 15.36 | 15.15 | -0.15 | -0.98% | 15.08 | 15.37 | 23960 | 3643.42 | 1.25% |
| 2025-12-25 | 15.20 | 15.30 | 0.10 | 0.66% | 15.13 | 15.32 | 20871 | 3179.89 | 1.09% |
| 2025-12-24 | 15.14 | 15.20 | 0.13 | 0.86% | 15.03 | 15.22 | 22876 | 3464.68 | 1.20% |
| 2025-12-23 | 15.13 | 15.07 | -0.09 | -0.59% | 15.03 | 15.29 | 20718 | 3135.33 | 1.08% |
| 2025-12-22 | 15.17 | 15.16 | 0.03 | 0.20% | 15.13 | 15.34 | 23914 | 3639.03 | 1.25% |
| 2025-12-19 | 14.89 | 15.13 | 0.25 | 1.68% | 14.88 | 15.15 | 24322 | 3669.90 | 1.27% |
| 2025-12-18 | 14.70 | 14.88 | 0.12 | 0.81% | 14.64 | 14.95 | 23661 | 3517.52 | 1.24% |
| 2025-12-17 | 14.68 | 14.76 | 0.15 | 1.03% | 14.47 | 14.78 | 23907 | 3500.22 | 1.25% |
| 2025-12-16 | 14.98 | 14.61 | -0.38 | -2.54% | 14.55 | 15.00 | 32168 | 4730.17 | 1.68% |
| 2025-12-15 | 14.98 | 14.99 | 0.01 | 0.07% | 14.85 | 15.16 | 19396 | 2914.64 | 1.01% |
| 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% |
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。
