| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.21 | 7.26 | 0.06 | 0.83% | 7.16 | 7.29 | 98271 | 7118.85 | 0.96% |
| 2026-03-24 | 7.12 | 7.20 | 0.18 | 2.56% | 6.97 | 7.22 | 116554 | 8252.64 | 1.14% |
| 2026-03-23 | 7.52 | 7.02 | -0.58 | -7.63% | 6.98 | 7.52 | 217462 | 15624.59 | 2.13% |
| 2026-03-20 | 7.78 | 7.60 | -0.20 | -2.56% | 7.60 | 7.88 | 131268 | 10125.42 | 1.29% |
| 2026-03-19 | 7.99 | 7.80 | -0.26 | -3.23% | 7.76 | 8.03 | 141458 | 11130.14 | 1.39% |
| 2026-03-18 | 8.00 | 8.06 | 0.08 | 1.00% | 7.92 | 8.06 | 98029 | 7825.81 | 0.96% |
| 2026-03-17 | 8.11 | 7.98 | -0.17 | -2.09% | 7.98 | 8.20 | 146387 | 11848.78 | 1.43% |
| 2026-03-16 | 8.09 | 8.15 | 0.07 | 0.87% | 8.06 | 8.19 | 189613 | 15432.52 | 1.86% |
| 2026-03-13 | 8.01 | 8.08 | 0.05 | 0.62% | 7.95 | 8.18 | 201037 | 16280.41 | 1.97% |
| 2026-03-12 | 7.94 | 8.03 | 0.10 | 1.26% | 7.85 | 8.04 | 165444 | 13198.81 | 1.62% |
| 2026-03-11 | 8.01 | 7.93 | -0.05 | -0.63% | 7.87 | 8.02 | 131322 | 10378.46 | 1.29% |
| 2026-03-10 | 7.98 | 7.98 | 0.00 | 0.00% | 7.96 | 8.05 | 122945 | 9833.74 | 1.20% |
| 2026-03-09 | 8.01 | 7.98 | -0.03 | -0.37% | 7.96 | 8.12 | 183278 | 14726.85 | 1.79% |
| 2026-03-06 | 7.79 | 8.01 | 0.18 | 2.30% | 7.76 | 8.04 | 196744 | 15594.43 | 1.93% |
| 2026-03-05 | 8.05 | 7.83 | -0.22 | -2.73% | 7.82 | 8.10 | 299885 | 23685.16 | 2.94% |
| 2026-03-04 | 8.18 | 8.05 | 0.16 | 2.03% | 8.02 | 8.37 | 476717 | 38932.66 | 4.67% |
| 2026-03-03 | 7.98 | 7.89 | -0.09 | -1.13% | 7.88 | 8.14 | 162931 | 13038.19 | 1.60% |
| 2026-03-02 | 8.10 | 7.98 | -0.20 | -2.44% | 7.94 | 8.12 | 178593 | 14311.65 | 1.75% |
| 2026-02-27 | 8.07 | 8.18 | 0.13 | 1.61% | 8.07 | 8.19 | 145199 | 11822.45 | 1.42% |
| 2026-02-26 | 8.09 | 8.05 | 0.00 | 0.00% | 8.01 | 8.16 | 115047 | 9281.59 | 1.13% |
| 2026-02-25 | 7.88 | 8.05 | 0.17 | 2.16% | 7.88 | 8.15 | 218854 | 17638.77 | 2.14% |
| 2026-02-24 | 7.71 | 7.88 | 0.21 | 2.74% | 7.71 | 7.89 | 149922 | 11698.45 | 1.47% |
| 2026-02-13 | 7.70 | 7.67 | -0.05 | -0.65% | 7.67 | 7.79 | 109150 | 8425.43 | 1.07% |
| 2026-02-12 | 7.87 | 7.72 | -0.13 | -1.66% | 7.70 | 7.87 | 114179 | 8831.92 | 1.12% |
| 2026-02-11 | 7.80 | 7.85 | 0.04 | 0.51% | 7.77 | 7.90 | 117598 | 9220.74 | 1.15% |
| 2026-02-10 | 7.92 | 7.81 | -0.12 | -1.51% | 7.79 | 7.92 | 154571 | 12088.03 | 1.51% |
| 2026-02-09 | 7.95 | 7.93 | 0.00 | 0.00% | 7.87 | 7.98 | 142414 | 11268.27 | 1.39% |
| 2026-02-06 | 7.90 | 7.93 | 0.02 | 0.25% | 7.87 | 8.01 | 99653 | 7917.06 | 0.98% |
| 2026-02-05 | 7.95 | 7.91 | -0.09 | -1.13% | 7.91 | 8.05 | 113850 | 9064.35 | 1.11% |
| 2026-02-04 | 7.93 | 8.00 | 0.09 | 1.14% | 7.88 | 8.01 | 139384 | 11068.33 | 1.36% |
| 2026-02-03 | 7.93 | 7.91 | 0.03 | 0.38% | 7.85 | 8.03 | 185335 | 14659.33 | 1.81% |
| 2026-02-02 | 8.19 | 7.88 | -0.29 | -3.55% | 7.86 | 8.20 | 242335 | 19457.05 | 2.37% |
| 2026-01-30 | 8.12 | 8.17 | 0.06 | 0.74% | 8.06 | 8.28 | 246832 | 20127.43 | 2.42% |
| 2026-01-29 | 8.31 | 8.11 | -0.42 | -4.92% | 8.07 | 8.35 | 416362 | 34103.21 | 4.08% |
| 2026-01-28 | 8.60 | 8.53 | -0.02 | -0.23% | 8.42 | 8.64 | 231755 | 19740.75 | 2.27% |
| 2026-01-27 | 8.83 | 8.55 | -0.41 | -4.58% | 8.41 | 8.93 | 437970 | 37489.50 | 4.29% |
| 2026-01-26 | 8.56 | 8.96 | 0.47 | 5.54% | 8.40 | 9.03 | 465829 | 41027.61 | 4.56% |
| 2026-01-23 | 8.52 | 8.49 | -0.05 | -0.59% | 8.42 | 8.55 | 145912 | 12345.15 | 1.43% |
| 2026-01-22 | 8.39 | 8.54 | 0.15 | 1.79% | 8.36 | 8.55 | 151743 | 12853.40 | 1.49% |
| 2026-01-21 | 8.50 | 8.39 | -0.15 | -1.76% | 8.31 | 8.53 | 185873 | 15592.96 | 1.82% |
| 2026-01-20 | 8.40 | 8.54 | 0.05 | 0.59% | 8.35 | 8.75 | 387314 | 33248.92 | 3.79% |
| 2026-01-19 | 7.87 | 8.49 | 0.62 | 7.88% | 7.87 | 8.51 | 435628 | 36067.38 | 4.27% |
| 2026-01-16 | 7.92 | 7.87 | -0.05 | -0.63% | 7.84 | 7.99 | 111162 | 8775.43 | 1.09% |
| 2026-01-15 | 7.93 | 7.92 | 0.00 | 0.00% | 7.88 | 8.00 | 89757 | 7124.73 | 0.88% |
| 2026-01-14 | 8.07 | 7.92 | -0.13 | -1.61% | 7.84 | 8.09 | 201395 | 16072.15 | 1.97% |
| 2026-01-13 | 8.07 | 8.05 | -0.02 | -0.25% | 8.02 | 8.20 | 217662 | 17666.41 | 2.13% |
| 2026-01-12 | 8.10 | 8.07 | -0.03 | -0.37% | 8.01 | 8.13 | 144191 | 11620.01 | 1.41% |
| 2026-01-09 | 8.01 | 8.10 | 0.10 | 1.25% | 7.96 | 8.14 | 138118 | 11110.77 | 1.35% |
| 2026-01-08 | 7.91 | 8.00 | 0.02 | 0.25% | 7.86 | 8.05 | 171000 | 13622.51 | 1.67% |
| 2026-01-07 | 7.94 | 7.98 | 0.07 | 0.88% | 7.85 | 8.04 | 143529 | 11408.95 | 1.41% |
| 2026-01-06 | 7.90 | 7.91 | 0.02 | 0.25% | 7.87 | 7.95 | 110562 | 8735.53 | 1.08% |
| 2026-01-05 | 7.87 | 7.89 | 0.02 | 0.25% | 7.81 | 7.92 | 119101 | 9369.26 | 1.17% |
| 2025-12-31 | 7.84 | 7.87 | -0.01 | -0.13% | 7.81 | 7.90 | 74845 | 5877.61 | 0.73% |
| 2025-12-30 | 7.92 | 7.88 | -0.04 | -0.51% | 7.85 | 7.97 | 95842 | 7556.42 | 0.94% |
| 2025-12-29 | 8.00 | 7.92 | -0.08 | -1.00% | 7.92 | 8.07 | 88316 | 7043.20 | 0.86% |
| 2025-12-26 | 7.98 | 8.00 | 0.01 | 0.13% | 7.95 | 8.04 | 97001 | 7760.85 | 0.95% |
| 2025-12-25 | 7.95 | 7.99 | 0.04 | 0.50% | 7.90 | 8.05 | 100913 | 8054.38 | 0.99% |
| 2025-12-24 | 8.05 | 7.95 | -0.08 | -1.00% | 7.88 | 8.08 | 126851 | 10075.26 | 1.24% |
| 2025-12-23 | 8.13 | 8.03 | -0.16 | -1.95% | 8.01 | 8.27 | 128385 | 10402.94 | 1.26% |
| 2025-12-22 | 8.16 | 8.19 | 0.04 | 0.49% | 8.07 | 8.21 | 139823 | 11379.24 | 1.37% |
| 2025-12-19 | 8.08 | 8.15 | 0.06 | 0.74% | 8.02 | 8.20 | 122124 | 9920.39 | 1.20% |
| 2025-12-18 | 8.00 | 8.09 | 0.00 | 0.00% | 8.00 | 8.14 | 132345 | 10698.20 | 1.30% |
| 2025-12-17 | 8.00 | 8.09 | 0.05 | 0.62% | 7.97 | 8.21 | 202156 | 16357.65 | 1.98% |
| 2025-12-16 | 7.99 | 8.04 | 0.02 | 0.25% | 7.87 | 8.12 | 172411 | 13750.93 | 1.69% |
| 2025-12-15 | 7.77 | 8.02 | 0.22 | 2.82% | 7.77 | 8.08 | 206159 | 16409.03 | 2.02% |
| 2025-12-12 | 7.90 | 7.80 | -0.11 | -1.39% | 7.70 | 7.91 | 241512 | 18847.99 | 2.37% |
| 2025-12-11 | 8.06 | 7.91 | -0.16 | -1.98% | 7.87 | 8.11 | 161135 | 12810.17 | 1.58% |
| 2025-12-10 | 8.17 | 8.07 | -0.13 | -1.59% | 8.00 | 8.23 | 192073 | 15541.59 | 1.88% |
| 2025-12-09 | 8.08 | 8.20 | 0.11 | 1.36% | 8.05 | 8.40 | 238408 | 19663.02 | 2.33% |
| 2025-12-08 | 7.96 | 8.09 | 0.10 | 1.25% | 7.96 | 8.19 | 180398 | 14594.33 | 1.77% |
| 2025-12-05 | 7.91 | 7.99 | 0.07 | 0.88% | 7.84 | 8.01 | 142045 | 11283.02 | 1.39% |
| 2025-12-04 | 7.73 | 7.92 | 0.12 | 1.54% | 7.69 | 7.96 | 175650 | 13822.60 | 1.72% |
| 2025-12-03 | 7.64 | 7.80 | 0.16 | 2.09% | 7.63 | 7.89 | 161691 | 12543.77 | 1.58% |
| 2025-12-02 | 7.64 | 7.64 | -0.02 | -0.26% | 7.59 | 7.68 | 69436 | 5307.70 | 0.68% |
| 2025-12-01 | 7.77 | 7.66 | -0.11 | -1.42% | 7.63 | 7.78 | 132396 | 10179.27 | 1.30% |
| 2025-11-28 | 7.72 | 7.77 | 0.03 | 0.39% | 7.66 | 7.78 | 65925 | 5095.91 | 0.65% |
| 2025-11-27 | 7.70 | 7.74 | 0.03 | 0.39% | 7.66 | 7.79 | 79199 | 6134.60 | 0.78% |
| 2025-11-26 | 7.74 | 7.71 | -0.04 | -0.52% | 7.70 | 7.93 | 102345 | 7976.04 | 1.00% |
| 2025-11-25 | 7.77 | 7.75 | 0.05 | 0.65% | 7.66 | 7.81 | 99558 | 7708.39 | 0.97% |
| 2025-11-24 | 7.63 | 7.70 | 0.11 | 1.45% | 7.60 | 7.78 | 144304 | 11138.87 | 1.41% |
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。
