| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.00 | 6.90 | -0.13 | -1.85% | 6.90 | 7.06 | 128905 | 8993.04 | 1.26% |
| 2025-05-22 | 7.11 | 7.03 | -0.10 | -1.40% | 6.99 | 7.16 | 145290 | 10242.14 | 1.42% |
| 2025-05-21 | 7.17 | 7.13 | -0.08 | -1.11% | 7.11 | 7.25 | 189274 | 13550.81 | 1.85% |
| 2025-05-20 | 7.05 | 7.21 | 0.14 | 1.98% | 7.05 | 7.28 | 298586 | 21508.02 | 2.92% |
| 2025-05-19 | 7.05 | 7.07 | 0.02 | 0.28% | 6.95 | 7.08 | 147192 | 10342.70 | 1.44% |
| 2025-05-16 | 6.98 | 7.05 | 0.05 | 0.71% | 6.90 | 7.09 | 166862 | 11716.99 | 1.63% |
| 2025-05-15 | 6.98 | 7.00 | 0.03 | 0.43% | 6.91 | 7.01 | 149365 | 10418.89 | 1.46% |
| 2025-05-14 | 6.79 | 6.97 | 0.16 | 2.35% | 6.77 | 7.00 | 209850 | 14513.01 | 2.06% |
| 2025-05-13 | 6.82 | 6.81 | 0.01 | 0.15% | 6.78 | 6.86 | 92558 | 6315.32 | 0.91% |
| 2025-05-12 | 6.82 | 6.80 | 0.00 | 0.00% | 6.76 | 6.85 | 96707 | 6564.07 | 0.95% |
| 2025-05-09 | 6.85 | 6.80 | -0.06 | -0.87% | 6.80 | 6.92 | 92512 | 6328.12 | 0.91% |
| 2025-05-08 | 6.81 | 6.86 | 0.01 | 0.15% | 6.76 | 6.87 | 109501 | 7480.76 | 1.07% |
| 2025-05-07 | 6.83 | 6.85 | 0.04 | 0.59% | 6.78 | 6.89 | 128179 | 8753.19 | 1.26% |
| 2025-05-06 | 6.68 | 6.81 | 0.14 | 2.10% | 6.67 | 6.82 | 141152 | 9547.64 | 1.38% |
| 2025-04-30 | 6.81 | 6.67 | -0.13 | -1.91% | 6.66 | 6.85 | 119348 | 8024.28 | 1.17% |
| 2025-04-29 | 6.57 | 6.80 | 0.21 | 3.19% | 6.56 | 6.83 | 163711 | 11011.89 | 1.60% |
| 2025-04-28 | 6.74 | 6.59 | -0.19 | -2.80% | 6.56 | 6.75 | 161159 | 10672.06 | 1.58% |
| 2025-04-25 | 6.72 | 6.78 | 0.04 | 0.59% | 6.72 | 6.84 | 111778 | 7584.82 | 1.09% |
| 2025-04-24 | 6.68 | 6.74 | 0.06 | 0.90% | 6.65 | 6.81 | 114857 | 7747.43 | 1.12% |
| 2025-04-23 | 6.82 | 6.68 | -0.15 | -2.20% | 6.68 | 6.85 | 176918 | 11911.07 | 1.73% |
| 2025-04-22 | 6.78 | 6.83 | 0.05 | 0.74% | 6.74 | 6.85 | 136832 | 9310.48 | 1.34% |
| 2025-04-21 | 6.78 | 6.78 | 0.00 | 0.00% | 6.68 | 6.81 | 134538 | 9076.02 | 1.32% |
| 2025-04-18 | 6.87 | 6.78 | -0.12 | -1.74% | 6.76 | 6.90 | 140650 | 9583.61 | 1.38% |
| 2025-04-17 | 6.87 | 6.90 | -0.04 | -0.58% | 6.86 | 6.98 | 154656 | 10701.88 | 1.51% |
| 2025-04-16 | 7.05 | 6.94 | -0.15 | -2.12% | 6.84 | 7.07 | 198796 | 13814.71 | 1.95% |
| 2025-04-15 | 7.15 | 7.09 | -0.14 | -1.94% | 7.02 | 7.18 | 252689 | 17884.23 | 2.47% |
| 2025-04-14 | 6.97 | 7.23 | 0.27 | 3.88% | 6.88 | 7.25 | 393758 | 27902.88 | 3.86% |
| 2025-04-11 | 7.15 | 6.96 | -0.34 | -4.66% | 6.96 | 7.20 | 404953 | 28582.60 | 3.97% |
| 2025-04-10 | 7.00 | 7.30 | 0.16 | 2.24% | 6.89 | 7.36 | 633721 | 45465.43 | 6.21% |
| 2025-04-09 | 6.98 | 7.14 | 0.09 | 1.28% | 6.70 | 7.18 | 610236 | 42300.71 | 5.98% |
| 2025-04-08 | 6.59 | 7.05 | 0.60 | 9.30% | 6.55 | 7.05 | 598714 | 41033.30 | 5.86% |
| 2025-04-07 | 6.69 | 6.45 | -0.45 | -6.52% | 6.36 | 7.04 | 466121 | 31306.88 | 4.56% |
| 2025-04-03 | 6.64 | 6.90 | 0.22 | 3.29% | 6.64 | 7.04 | 288898 | 19988.10 | 2.83% |
| 2025-04-02 | 6.69 | 6.68 | -0.03 | -0.45% | 6.63 | 6.74 | 140979 | 9401.70 | 1.38% |
| 2025-04-01 | 6.41 | 6.71 | 0.30 | 4.68% | 6.41 | 6.88 | 274992 | 18388.89 | 2.69% |
| 2025-03-31 | 6.70 | 6.41 | -0.34 | -5.04% | 6.40 | 6.71 | 219412 | 14277.80 | 2.15% |
| 2025-03-28 | 6.85 | 6.75 | -0.10 | -1.46% | 6.70 | 6.92 | 225191 | 15289.59 | 2.21% |
| 2025-03-27 | 6.91 | 6.85 | -0.08 | -1.15% | 6.83 | 7.15 | 374832 | 25978.08 | 3.67% |
| 2025-03-26 | 6.59 | 6.93 | 0.32 | 4.84% | 6.59 | 7.16 | 460810 | 31741.25 | 4.51% |
| 2025-03-25 | 6.43 | 6.61 | 0.18 | 2.80% | 6.41 | 6.61 | 121023 | 7877.24 | 1.19% |
| 2025-03-24 | 6.50 | 6.43 | -0.06 | -0.92% | 6.35 | 6.51 | 98807 | 6347.99 | 0.97% |
| 2025-03-21 | 6.55 | 6.49 | -0.07 | -1.07% | 6.48 | 6.60 | 98680 | 6453.96 | 0.97% |
| 2025-03-20 | 6.57 | 6.56 | -0.02 | -0.30% | 6.54 | 6.60 | 63651 | 4182.05 | 0.62% |
| 2025-03-19 | 6.61 | 6.58 | -0.03 | -0.45% | 6.56 | 6.65 | 65126 | 4294.96 | 0.64% |
| 2025-03-18 | 6.66 | 6.61 | -0.03 | -0.45% | 6.58 | 6.67 | 82135 | 5433.59 | 0.80% |
| 2025-03-17 | 6.62 | 6.64 | 0.03 | 0.45% | 6.58 | 6.65 | 111373 | 7370.12 | 1.09% |
| 2025-03-14 | 6.52 | 6.61 | 0.07 | 1.07% | 6.52 | 6.61 | 122251 | 8042.59 | 1.20% |
| 2025-03-13 | 6.49 | 6.54 | 0.05 | 0.77% | 6.47 | 6.57 | 100770 | 6564.16 | 0.99% |
| 2025-03-12 | 6.56 | 6.49 | -0.06 | -0.92% | 6.47 | 6.57 | 93164 | 6059.82 | 0.91% |
| 2025-03-11 | 6.41 | 6.55 | 0.10 | 1.55% | 6.37 | 6.55 | 140405 | 9110.10 | 1.37% |
| 2025-03-10 | 6.36 | 6.45 | 0.13 | 2.06% | 6.36 | 6.50 | 138593 | 8927.75 | 1.36% |
| 2025-03-07 | 6.31 | 6.32 | -0.01 | -0.16% | 6.27 | 6.37 | 72617 | 4592.01 | 0.71% |
| 2025-03-06 | 6.30 | 6.33 | 0.04 | 0.64% | 6.27 | 6.33 | 78264 | 4933.68 | 0.77% |
| 2025-03-05 | 6.39 | 6.29 | -0.09 | -1.41% | 6.26 | 6.40 | 101835 | 6414.14 | 1.00% |
| 2025-03-04 | 6.36 | 6.38 | 0.03 | 0.47% | 6.28 | 6.39 | 93586 | 5924.57 | 0.92% |
| 2025-03-03 | 6.25 | 6.35 | 0.12 | 1.93% | 6.23 | 6.45 | 175828 | 11177.96 | 1.72% |
| 2025-02-28 | 6.30 | 6.23 | -0.10 | -1.58% | 6.21 | 6.36 | 123942 | 7771.55 | 1.21% |
| 2025-02-27 | 6.31 | 6.33 | 0.02 | 0.32% | 6.24 | 6.34 | 101988 | 6408.11 | 1.00% |
| 2025-02-26 | 6.25 | 6.31 | 0.06 | 0.96% | 6.25 | 6.33 | 97329 | 6117.98 | 0.95% |
| 2025-02-25 | 6.40 | 6.25 | -0.19 | -2.95% | 6.24 | 6.40 | 162664 | 10261.49 | 1.59% |
| 2025-02-24 | 6.40 | 6.44 | 0.09 | 1.42% | 6.38 | 6.49 | 142414 | 9174.72 | 1.39% |
| 2025-02-21 | 6.43 | 6.35 | -0.08 | -1.24% | 6.30 | 6.47 | 126300 | 8025.39 | 1.24% |
| 2025-02-20 | 6.41 | 6.43 | 0.02 | 0.31% | 6.39 | 6.48 | 82488 | 5305.74 | 0.81% |
| 2025-02-19 | 6.38 | 6.41 | 0.02 | 0.31% | 6.33 | 6.43 | 88145 | 5616.95 | 0.86% |
| 2025-02-18 | 6.55 | 6.39 | -0.16 | -2.44% | 6.35 | 6.55 | 128240 | 8260.56 | 1.26% |
| 2025-02-17 | 6.58 | 6.55 | -0.03 | -0.46% | 6.51 | 6.60 | 104784 | 6870.08 | 1.03% |
| 2025-02-14 | 6.47 | 6.58 | 0.09 | 1.39% | 6.44 | 6.59 | 107780 | 7046.46 | 1.06% |
| 2025-02-13 | 6.46 | 6.49 | 0.03 | 0.46% | 6.45 | 6.55 | 111809 | 7276.57 | 1.09% |
| 2025-02-12 | 6.47 | 6.46 | -0.02 | -0.31% | 6.40 | 6.50 | 82523 | 5320.16 | 0.81% |
| 2025-02-11 | 6.49 | 6.48 | -0.01 | -0.15% | 6.38 | 6.54 | 108520 | 7001.83 | 1.06% |
| 2025-02-10 | 6.42 | 6.49 | 0.06 | 0.93% | 6.40 | 6.52 | 100046 | 6477.51 | 0.98% |
| 2025-02-07 | 6.40 | 6.43 | 0.01 | 0.16% | 6.38 | 6.50 | 102324 | 6590.81 | 1.00% |
| 2025-02-06 | 6.41 | 6.42 | 0.01 | 0.16% | 6.31 | 6.44 | 72744 | 4638.96 | 0.71% |
| 2025-02-05 | 6.48 | 6.41 | -0.02 | -0.31% | 6.36 | 6.50 | 70077 | 4510.45 | 0.69% |
| 2025-01-27 | 6.38 | 6.43 | 0.06 | 0.94% | 6.38 | 6.54 | 85767 | 5544.36 | 0.84% |
| 2025-01-24 | 6.32 | 6.37 | 0.04 | 0.63% | 6.31 | 6.39 | 55259 | 3514.24 | 0.54% |
| 2025-01-23 | 6.35 | 6.33 | 0.04 | 0.64% | 6.33 | 6.43 | 58762 | 3748.42 | 0.58% |
| 2025-01-22 | 6.30 | 6.29 | -0.01 | -0.16% | 6.20 | 6.31 | 46542 | 2912.35 | 0.46% |
| 2025-01-21 | 6.43 | 6.30 | -0.09 | -1.41% | 6.29 | 6.44 | 45887 | 2904.91 | 0.45% |
| 2025-01-20 | 6.42 | 6.39 | -0.01 | -0.16% | 6.38 | 6.50 | 57269 | 3680.23 | 0.56% |
中牧股份(600195)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。
