| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 18.31 | 17.50 | -0.86 | -4.68% | 17.50 | 18.50 | 267014 | 47578.52 | 15.21% |
| 2025-08-13 | 17.11 | 18.36 | 1.22 | 7.12% | 17.10 | 18.85 | 414040 | 76300.32 | 23.59% |
| 2025-08-12 | 17.15 | 17.14 | -0.05 | -0.29% | 17.05 | 17.27 | 39966 | 6850.99 | 2.28% |
| 2025-08-11 | 16.98 | 17.19 | 0.19 | 1.12% | 16.91 | 17.25 | 59976 | 10283.59 | 3.42% |
| 2025-08-08 | 16.86 | 17.00 | 0.07 | 0.41% | 16.81 | 17.05 | 44186 | 7491.75 | 2.52% |
| 2025-08-07 | 17.15 | 16.93 | -0.24 | -1.40% | 16.79 | 17.17 | 57079 | 9677.09 | 3.25% |
| 2025-08-06 | 17.09 | 17.17 | 0.09 | 0.53% | 16.96 | 17.17 | 53921 | 9203.29 | 3.07% |
| 2025-08-05 | 16.96 | 17.08 | 0.07 | 0.41% | 16.95 | 17.13 | 56666 | 9654.17 | 3.23% |
| 2025-08-04 | 16.76 | 17.01 | 0.07 | 0.41% | 16.51 | 17.03 | 49991 | 8410.69 | 2.85% |
| 2025-08-01 | 17.00 | 16.94 | 0.09 | 0.53% | 16.79 | 17.03 | 47727 | 8063.15 | 2.72% |
| 2025-07-31 | 17.07 | 16.85 | -0.35 | -2.03% | 16.80 | 17.14 | 70031 | 11865.36 | 3.99% |
| 2025-07-30 | 17.63 | 17.20 | -0.43 | -2.44% | 16.74 | 17.69 | 149406 | 25617.97 | 8.51% |
| 2025-07-29 | 17.76 | 17.63 | -0.36 | -2.00% | 17.45 | 17.89 | 101304 | 17813.14 | 5.77% |
| 2025-07-28 | 17.32 | 17.99 | 0.54 | 3.09% | 17.20 | 18.13 | 175952 | 31316.04 | 10.02% |
| 2025-07-25 | 16.87 | 17.45 | 0.69 | 4.12% | 16.76 | 17.63 | 154360 | 26786.84 | 8.79% |
| 2025-07-24 | 16.71 | 16.76 | -0.07 | -0.42% | 16.70 | 16.87 | 67172 | 11256.02 | 3.83% |
| 2025-07-23 | 17.06 | 16.83 | -0.27 | -1.58% | 16.75 | 17.35 | 89528 | 15201.29 | 5.10% |
| 2025-07-22 | 17.39 | 17.10 | -0.35 | -2.01% | 17.03 | 17.45 | 103297 | 17746.82 | 5.89% |
| 2025-07-21 | 17.23 | 17.45 | 0.27 | 1.57% | 16.96 | 17.74 | 161261 | 27875.32 | 9.19% |
| 2025-07-18 | 17.51 | 17.18 | -0.49 | -2.77% | 17.01 | 17.72 | 178036 | 30735.37 | 10.14% |
| 2025-07-17 | 16.86 | 17.67 | 0.81 | 4.80% | 16.66 | 18.55 | 289437 | 51526.10 | 16.49% |
| 2025-07-16 | 16.10 | 16.86 | 0.76 | 4.72% | 16.08 | 17.71 | 216911 | 37058.46 | 12.36% |
| 2025-07-15 | 16.48 | 16.10 | -0.39 | -2.37% | 15.93 | 16.48 | 54101 | 8718.55 | 3.08% |
| 2025-07-14 | 16.18 | 16.49 | 0.31 | 1.92% | 16.12 | 16.62 | 61659 | 10112.98 | 3.51% |
| 2025-07-11 | 16.16 | 16.18 | 0.02 | 0.12% | 16.02 | 16.47 | 52923 | 8575.50 | 3.02% |
| 2025-07-10 | 15.87 | 16.16 | 0.20 | 1.25% | 15.87 | 16.16 | 42263 | 6789.28 | 2.41% |
| 2025-07-09 | 16.06 | 15.96 | -0.06 | -0.37% | 15.93 | 16.25 | 43935 | 7061.38 | 2.50% |
| 2025-07-08 | 16.04 | 16.25 | 0.19 | 1.18% | 16.01 | 16.26 | 36813 | 5953.94 | 2.10% |
| 2025-07-07 | 15.95 | 16.06 | 0.11 | 0.69% | 15.89 | 16.09 | 29699 | 4753.78 | 1.69% |
| 2025-07-04 | 16.27 | 15.95 | -0.37 | -2.27% | 15.91 | 16.39 | 50212 | 8072.29 | 2.86% |
| 2025-07-03 | 16.03 | 16.32 | 0.29 | 1.81% | 15.98 | 16.52 | 87463 | 14260.04 | 4.98% |
| 2025-07-02 | 16.04 | 16.03 | 0.04 | 0.25% | 15.82 | 16.04 | 27907 | 4446.31 | 1.59% |
| 2025-07-01 | 16.06 | 15.99 | -0.10 | -0.62% | 15.84 | 16.12 | 37608 | 6008.35 | 2.14% |
| 2025-06-30 | 16.13 | 16.09 | 0.12 | 0.75% | 16.00 | 16.17 | 38279 | 6151.28 | 2.18% |
| 2025-06-27 | 15.88 | 15.97 | 0.17 | 1.08% | 15.80 | 16.19 | 42954 | 6863.60 | 2.45% |
| 2025-06-26 | 15.96 | 15.80 | -0.16 | -1.00% | 15.78 | 15.99 | 33842 | 5374.34 | 1.93% |
| 2025-06-25 | 15.90 | 15.96 | 0.08 | 0.50% | 15.80 | 15.98 | 41151 | 6543.26 | 2.34% |
| 2025-06-24 | 15.53 | 15.88 | 0.43 | 2.78% | 15.35 | 15.92 | 46586 | 7348.58 | 2.65% |
| 2025-06-23 | 15.00 | 15.45 | 0.30 | 1.98% | 14.95 | 15.47 | 29361 | 4491.09 | 1.67% |
| 2025-06-20 | 15.21 | 15.15 | -0.15 | -0.98% | 15.15 | 15.50 | 29925 | 4564.98 | 1.70% |
| 2025-06-19 | 15.52 | 15.30 | -0.28 | -1.80% | 15.26 | 15.82 | 47342 | 7340.39 | 2.70% |
| 2025-06-18 | 15.44 | 15.58 | 0.12 | 0.78% | 15.24 | 15.98 | 68522 | 10720.40 | 3.90% |
| 2025-06-17 | 15.61 | 15.46 | -0.15 | -0.96% | 15.33 | 15.64 | 36959 | 5712.14 | 2.11% |
| 2025-06-16 | 15.51 | 15.61 | 0.01 | 0.06% | 15.43 | 15.78 | 30212 | 4729.05 | 1.72% |
| 2025-06-13 | 15.96 | 15.60 | -0.53 | -3.29% | 15.51 | 16.14 | 72156 | 11327.32 | 4.11% |
| 2025-06-12 | 15.80 | 16.13 | 0.24 | 1.51% | 15.76 | 16.44 | 82191 | 13285.74 | 4.68% |
| 2025-06-11 | 15.84 | 15.89 | 0.07 | 0.44% | 15.70 | 15.95 | 49772 | 7892.63 | 2.84% |
| 2025-06-10 | 16.23 | 15.82 | -0.40 | -2.47% | 15.63 | 16.28 | 89743 | 14254.38 | 5.11% |
| 2025-06-09 | 16.19 | 16.22 | 0.06 | 0.37% | 16.03 | 16.28 | 64716 | 10451.24 | 3.69% |
| 2025-06-06 | 16.07 | 16.16 | 0.04 | 0.25% | 15.92 | 16.46 | 80937 | 13106.43 | 4.61% |
| 2025-06-05 | 16.00 | 16.12 | 0.00 | 0.00% | 15.82 | 16.35 | 89031 | 14336.25 | 5.07% |
| 2025-06-04 | 15.59 | 16.12 | 0.55 | 3.53% | 15.59 | 16.26 | 130211 | 20872.95 | 7.42% |
| 2025-06-03 | 15.23 | 15.57 | 0.24 | 1.57% | 15.23 | 15.70 | 53304 | 8256.11 | 3.04% |
| 2025-05-30 | 15.95 | 15.33 | -0.62 | -3.89% | 15.30 | 15.98 | 80259 | 12426.49 | 4.57% |
| 2025-05-29 | 15.86 | 15.95 | 0.03 | 0.19% | 15.72 | 16.06 | 75177 | 11969.01 | 4.28% |
| 2025-05-28 | 15.75 | 15.92 | -0.01 | -0.06% | 15.66 | 16.22 | 85428 | 13563.28 | 4.87% |
| 2025-05-27 | 15.46 | 15.93 | 0.47 | 3.04% | 15.38 | 16.68 | 137322 | 21933.54 | 7.82% |
| 2025-05-26 | 15.10 | 15.46 | 0.14 | 0.91% | 15.10 | 16.08 | 72324 | 11264.92 | 4.12% |
| 2025-05-23 | 15.43 | 15.32 | -0.15 | -0.97% | 15.14 | 15.67 | 71580 | 11070.75 | 4.08% |
| 2025-05-22 | 15.41 | 15.47 | -0.03 | -0.19% | 15.35 | 15.98 | 66889 | 10409.45 | 3.81% |
| 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% |
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。
