| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 11.62 | 11.44 | -0.29 | -2.47% | 11.43 | 11.74 | 125543 | 14496.07 | 2.45% | 0.00 |
| 2026-02-04 | 11.74 | 11.73 | 0.20 | 1.73% | 11.65 | 12.07 | 214407 | 25259.62 | 4.19% | 0.00 |
| 2026-02-03 | 11.66 | 11.53 | 0.07 | 0.61% | 11.41 | 11.66 | 86967 | 10016.40 | 1.70% | 0.00 |
| 2026-02-02 | 11.76 | 11.46 | -0.49 | -4.10% | 11.44 | 11.87 | 182440 | 21222.10 | 3.56% | 0.00 |
| 2026-01-30 | 11.60 | 11.95 | 0.26 | 2.22% | 11.58 | 12.22 | 271242 | 32442.62 | 5.29% | 0.00 |
| 2026-01-29 | 11.54 | 11.69 | 0.09 | 0.78% | 11.51 | 11.79 | 123046 | 14380.34 | 2.40% | 0.00 |
| 2026-01-28 | 11.58 | 11.60 | 0.03 | 0.26% | 11.45 | 11.78 | 107115 | 12431.38 | 2.09% | 10.00 |
| 2026-01-27 | 11.62 | 11.57 | -0.13 | -1.11% | 11.37 | 11.66 | 95341 | 10968.37 | 1.86% | 0.00 |
| 2026-01-26 | 11.78 | 11.70 | -0.07 | -0.59% | 11.60 | 11.78 | 108853 | 12716.30 | 2.12% | 0.00 |
| 2026-01-23 | 11.71 | 11.77 | 0.04 | 0.34% | 11.62 | 11.84 | 103889 | 12208.81 | 2.03% | 0.00 |
| 2026-01-22 | 11.68 | 11.73 | 0.04 | 0.34% | 11.65 | 11.83 | 95107 | 11155.14 | 1.86% | 0.00 |
| 2026-01-21 | 11.74 | 11.69 | -0.01 | -0.09% | 11.60 | 11.84 | 85020 | 9936.58 | 1.66% | 0.00 |
| 2026-01-20 | 11.66 | 11.70 | -0.02 | -0.17% | 11.58 | 11.76 | 101925 | 11877.61 | 1.99% | 0.00 |
| 2026-01-19 | 11.42 | 11.72 | 0.29 | 2.54% | 11.39 | 11.77 | 140782 | 16440.07 | 2.75% | 0.00 |
| 2026-01-16 | 11.39 | 11.43 | 0.03 | 0.26% | 11.38 | 11.56 | 95575 | 10956.01 | 1.87% | 0.00 |
| 2026-01-15 | 11.35 | 11.40 | 0.01 | 0.09% | 11.33 | 11.57 | 82803 | 9473.44 | 1.62% | 0.00 |
| 2026-01-14 | 11.49 | 11.39 | -0.13 | -1.13% | 11.26 | 11.61 | 155321 | 17791.36 | 3.03% | 0.00 |
| 2026-01-13 | 11.36 | 11.52 | 0.21 | 1.86% | 11.32 | 11.89 | 232880 | 27111.72 | 4.55% | 0.00 |
| 2026-01-12 | 11.14 | 11.31 | 0.17 | 1.53% | 11.13 | 11.31 | 107934 | 12141.56 | 2.11% | 0.00 |
| 2026-01-09 | 11.10 | 11.14 | 0.05 | 0.45% | 11.06 | 11.16 | 74853 | 8320.12 | 1.46% | 0.00 |
| 2026-01-08 | 11.05 | 11.09 | 0.05 | 0.45% | 11.03 | 11.10 | 62298 | 6895.68 | 1.22% | 0.00 |
| 2026-01-07 | 11.11 | 11.04 | -0.11 | -0.99% | 11.01 | 11.19 | 68961 | 7637.79 | 1.35% | 0.00 |
| 2026-01-06 | 11.00 | 11.15 | 0.16 | 1.46% | 10.99 | 11.18 | 93380 | 10363.68 | 1.82% | 0.00 |
| 2026-01-05 | 10.95 | 10.99 | 0.03 | 0.27% | 10.90 | 10.99 | 67638 | 7415.17 | 1.32% | 0.00 |
| 2025-12-31 | 10.92 | 10.96 | 0.03 | 0.27% | 10.75 | 11.01 | 92658 | 10075.44 | 1.81% | 0.00 |
| 2025-12-30 | 11.05 | 10.93 | -0.08 | -0.73% | 10.92 | 11.14 | 85496 | 9421.23 | 1.67% | 0.00 |
| 2025-12-29 | 11.01 | 11.01 | -0.03 | -0.27% | 11.00 | 11.10 | 47699 | 5267.49 | 0.93% | 0.00 |
| 2025-12-26 | 11.01 | 11.04 | 0.07 | 0.64% | 10.98 | 11.17 | 72695 | 8051.12 | 1.42% | 0.00 |
| 2025-12-25 | 10.96 | 10.97 | 0.01 | 0.09% | 10.87 | 11.05 | 53747 | 5891.56 | 1.05% | 0.00 |
| 2025-12-24 | 10.81 | 10.96 | 0.09 | 0.83% | 10.80 | 10.98 | 63278 | 6924.17 | 1.24% | 0.00 |
| 2025-12-23 | 10.80 | 10.87 | -0.03 | -0.28% | 10.78 | 11.05 | 112365 | 12292.55 | 2.19% | 0.00 |
| 2025-12-22 | 10.74 | 10.90 | 0.15 | 1.40% | 10.72 | 10.90 | 53192 | 5738.26 | 1.04% | 36.00 |
| 2025-12-19 | 10.61 | 10.75 | 0.16 | 1.51% | 10.59 | 10.78 | 58316 | 6241.61 | 1.14% | 0.00 |
| 2025-12-18 | 10.55 | 10.59 | 0.00 | 0.00% | 10.51 | 10.66 | 57616 | 6112.89 | 1.12% | 0.00 |
| 2025-12-17 | 10.70 | 10.59 | -0.14 | -1.30% | 10.38 | 10.75 | 85868 | 9028.22 | 1.68% | 0.00 |
| 2025-12-16 | 11.01 | 10.73 | -0.28 | -2.54% | 10.73 | 11.01 | 74072 | 8026.13 | 1.45% | 0.00 |
| 2025-12-15 | 10.98 | 11.01 | -0.02 | -0.18% | 10.93 | 11.12 | 56506 | 6236.55 | 1.10% | 0.00 |
| 2025-12-12 | 11.04 | 11.03 | 0.00 | 0.00% | 10.99 | 11.18 | 65026 | 7204.50 | 1.27% | 0.00 |
| 2025-12-11 | 11.32 | 11.03 | -0.29 | -2.56% | 11.03 | 11.36 | 98172 | 10933.73 | 1.92% | 0.00 |
| 2025-12-10 | 11.06 | 11.32 | 0.26 | 2.35% | 11.03 | 11.62 | 154878 | 17520.91 | 3.02% | 0.00 |
| 2025-12-09 | 11.18 | 11.06 | -0.09 | -0.81% | 11.03 | 11.19 | 49037 | 5441.48 | 0.96% | 0.00 |
| 2025-12-08 | 11.21 | 11.15 | -0.06 | -0.54% | 11.13 | 11.22 | 49396 | 5522.74 | 0.96% | 0.00 |
| 2025-12-05 | 11.02 | 11.21 | 0.20 | 1.82% | 10.95 | 11.22 | 61353 | 6821.41 | 1.20% | 0.00 |
| 2025-12-04 | 11.20 | 11.01 | -0.21 | -1.87% | 10.98 | 11.22 | 60387 | 6687.88 | 1.18% | 0.00 |
| 2025-12-03 | 11.42 | 11.22 | -0.21 | -1.84% | 11.18 | 11.45 | 72625 | 8184.27 | 1.42% | 0.00 |
| 2025-12-02 | 11.42 | 11.43 | 0.00 | 0.00% | 11.30 | 11.48 | 73114 | 8339.47 | 1.43% | 0.00 |
| 2025-12-01 | 11.32 | 11.43 | 0.06 | 0.53% | 11.30 | 11.50 | 99372 | 11352.29 | 1.94% | 0.00 |
| 2025-11-28 | 11.19 | 11.37 | 0.27 | 2.43% | 11.15 | 11.41 | 134483 | 15226.58 | 2.63% | 0.00 |
| 2025-11-27 | 11.01 | 11.10 | 0.08 | 0.73% | 10.91 | 11.18 | 83759 | 9256.33 | 1.64% | 0.00 |
| 2025-11-26 | 11.14 | 11.02 | -0.08 | -0.72% | 11.00 | 11.25 | 69240 | 7690.65 | 1.35% | 0.00 |
| 2025-11-25 | 11.10 | 11.10 | 0.00 | 0.00% | 11.01 | 11.20 | 62367 | 6946.11 | 1.22% | 0.00 |
| 2025-11-24 | 10.95 | 11.10 | 0.20 | 1.83% | 10.87 | 11.15 | 78210 | 8608.67 | 1.53% | 0.00 |
| 2025-11-21 | 11.03 | 10.90 | -0.20 | -1.80% | 10.90 | 11.25 | 118480 | 13129.77 | 2.31% | 0.00 |
| 2025-11-20 | 11.13 | 11.10 | -0.03 | -0.27% | 11.06 | 11.22 | 56045 | 6237.55 | 1.09% | 0.00 |
| 2025-11-19 | 11.33 | 11.13 | -0.17 | -1.50% | 11.08 | 11.33 | 87504 | 9767.25 | 1.71% | 0.00 |
| 2025-11-18 | 11.45 | 11.30 | -0.20 | -1.74% | 11.21 | 11.48 | 99625 | 11256.19 | 1.94% | 0.00 |
| 2025-11-17 | 11.57 | 11.50 | -0.07 | -0.61% | 11.46 | 11.58 | 64072 | 7363.89 | 1.25% | 0.00 |
| 2025-11-14 | 11.51 | 11.57 | 0.02 | 0.17% | 11.46 | 11.64 | 84531 | 9792.81 | 1.65% | 0.00 |
| 2025-11-13 | 11.57 | 11.55 | -0.05 | -0.43% | 11.43 | 11.59 | 77741 | 8950.06 | 1.52% | 0.00 |
| 2025-11-12 | 11.67 | 11.60 | -0.08 | -0.68% | 11.45 | 11.70 | 104551 | 12110.20 | 2.04% | 0.00 |
| 2025-11-11 | 11.54 | 11.68 | 0.09 | 0.78% | 11.53 | 11.73 | 122775 | 14315.52 | 2.40% | 0.00 |
| 2025-11-10 | 11.52 | 11.59 | 0.08 | 0.70% | 11.44 | 11.59 | 101247 | 11678.10 | 1.98% | 0.00 |
| 2025-11-07 | 11.48 | 11.51 | 0.05 | 0.44% | 11.46 | 11.62 | 111091 | 12822.47 | 2.17% | 0.00 |
| 2025-11-06 | 11.50 | 11.46 | -0.03 | -0.26% | 11.38 | 11.53 | 86803 | 9955.93 | 1.69% | 0.00 |
| 2025-11-05 | 11.40 | 11.49 | 0.01 | 0.09% | 11.40 | 11.56 | 115698 | 13300.76 | 2.26% | 0.00 |
| 2025-11-04 | 11.31 | 11.48 | 0.13 | 1.15% | 11.28 | 11.48 | 118253 | 13500.82 | 2.31% | 0.00 |
| 2025-11-03 | 11.27 | 11.35 | 0.08 | 0.71% | 11.25 | 11.35 | 75355 | 8519.47 | 1.47% | 0.00 |
| 2025-10-31 | 11.35 | 11.27 | -0.05 | -0.44% | 11.22 | 11.37 | 99636 | 11228.74 | 1.94% | 0.00 |
| 2025-10-30 | 11.46 | 11.32 | -0.30 | -2.58% | 11.32 | 11.70 | 149853 | 17178.64 | 2.93% | 0.00 |
| 2025-10-29 | 11.28 | 11.62 | 0.30 | 2.65% | 11.16 | 11.83 | 203462 | 23482.63 | 3.97% | 0.00 |
| 2025-10-28 | 11.37 | 11.32 | -0.09 | -0.79% | 11.31 | 11.45 | 64302 | 7306.54 | 1.26% | 0.00 |
| 2025-10-27 | 11.33 | 11.41 | 0.06 | 0.53% | 11.28 | 11.46 | 100282 | 11413.19 | 1.96% | 0.00 |
| 2025-10-24 | 11.32 | 11.35 | -0.02 | -0.18% | 11.26 | 11.40 | 73634 | 8342.79 | 1.44% | 0.00 |
| 2025-10-23 | 11.34 | 11.37 | 0.02 | 0.18% | 11.20 | 11.39 | 94937 | 10717.42 | 1.85% | 0.00 |
| 2025-10-22 | 11.26 | 11.35 | 0.07 | 0.62% | 11.23 | 11.57 | 125319 | 14296.94 | 2.45% | 0.00 |
| 2025-10-21 | 11.11 | 11.28 | 0.19 | 1.71% | 11.08 | 11.36 | 91736 | 10313.56 | 1.79% | 0.00 |
| 2025-10-20 | 11.13 | 11.09 | 0.01 | 0.09% | 11.01 | 11.22 | 58083 | 6447.91 | 1.13% | 0.00 |
| 2025-10-17 | 11.16 | 11.08 | -0.09 | -0.81% | 11.07 | 11.27 | 78504 | 8776.66 | 1.53% | 0.00 |
| 2025-10-16 | 11.28 | 11.17 | -0.11 | -0.98% | 11.15 | 11.31 | 68816 | 7707.20 | 1.34% | 0.00 |
| 2025-10-15 | 11.36 | 11.28 | -0.14 | -1.23% | 11.19 | 11.41 | 123118 | 13860.63 | 2.40% | 0.00 |
中粮科工(301058)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。
