| 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 | 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% |
| 2025-11-21 | 7.78 | 7.59 | -0.25 | -3.19% | 7.56 | 7.88 | 132658 | 10200.21 | 1.30% |
| 2025-11-20 | 7.90 | 7.84 | -0.09 | -1.13% | 7.77 | 7.93 | 100494 | 7872.46 | 0.98% |
| 2025-11-19 | 7.90 | 7.93 | 0.03 | 0.38% | 7.80 | 7.96 | 101634 | 7995.44 | 1.00% |
| 2025-11-18 | 7.94 | 7.90 | -0.04 | -0.50% | 7.86 | 8.00 | 97643 | 7724.11 | 0.96% |
| 2025-11-17 | 8.09 | 7.94 | -0.16 | -1.98% | 7.92 | 8.10 | 145539 | 11600.09 | 1.43% |
| 2025-11-14 | 8.03 | 8.10 | 0.07 | 0.87% | 8.01 | 8.18 | 138812 | 11263.15 | 1.36% |
| 2025-11-13 | 7.98 | 8.03 | 0.05 | 0.63% | 7.91 | 8.05 | 103778 | 8293.11 | 1.02% |
| 2025-11-12 | 7.94 | 7.98 | 0.04 | 0.50% | 7.90 | 8.02 | 122188 | 9729.25 | 1.20% |
| 2025-11-11 | 7.93 | 7.94 | 0.03 | 0.38% | 7.83 | 7.96 | 121231 | 9598.78 | 1.19% |
| 2025-11-10 | 7.78 | 7.91 | 0.16 | 2.06% | 7.75 | 7.98 | 163084 | 12854.73 | 1.60% |
| 2025-11-07 | 7.68 | 7.75 | 0.05 | 0.65% | 7.67 | 7.76 | 77177 | 5960.77 | 0.76% |
| 2025-11-06 | 7.69 | 7.70 | 0.01 | 0.13% | 7.65 | 7.72 | 67174 | 5162.99 | 0.66% |
| 2025-11-05 | 7.76 | 7.69 | -0.10 | -1.28% | 7.64 | 7.76 | 111427 | 8580.00 | 1.09% |
| 2025-11-04 | 7.73 | 7.79 | 0.05 | 0.65% | 7.69 | 7.80 | 119518 | 9263.70 | 1.17% |
| 2025-11-03 | 7.72 | 7.74 | 0.05 | 0.65% | 7.65 | 7.78 | 107920 | 8334.05 | 1.06% |
| 2025-10-31 | 7.64 | 7.69 | 0.07 | 0.92% | 7.64 | 7.72 | 96114 | 7387.49 | 0.94% |
| 2025-10-30 | 7.68 | 7.62 | -0.08 | -1.04% | 7.60 | 7.69 | 100821 | 7699.99 | 0.99% |
| 2025-10-29 | 7.72 | 7.70 | -0.08 | -1.03% | 7.60 | 7.78 | 144271 | 11075.31 | 1.41% |
| 2025-10-28 | 7.59 | 7.78 | 0.35 | 4.71% | 7.57 | 7.84 | 346729 | 26902.99 | 3.40% |
| 2025-10-27 | 7.40 | 7.43 | 0.03 | 0.41% | 7.35 | 7.47 | 88813 | 6585.36 | 0.87% |
| 2025-10-24 | 7.50 | 7.40 | -0.04 | -0.54% | 7.39 | 7.52 | 70896 | 5269.78 | 0.69% |
| 2025-10-23 | 7.42 | 7.44 | 0.03 | 0.40% | 7.34 | 7.45 | 61675 | 4556.91 | 0.60% |
| 2025-10-22 | 7.43 | 7.41 | -0.03 | -0.40% | 7.41 | 7.48 | 64637 | 4813.05 | 0.63% |
| 2025-10-21 | 7.38 | 7.44 | 0.08 | 1.09% | 7.35 | 7.50 | 111847 | 8307.67 | 1.10% |
| 2025-10-20 | 7.35 | 7.36 | 0.03 | 0.41% | 7.22 | 7.39 | 85154 | 6231.82 | 0.83% |
| 2025-10-17 | 7.36 | 7.33 | -0.03 | -0.41% | 7.30 | 7.40 | 79283 | 5833.88 | 0.78% |
| 2025-10-16 | 7.37 | 7.36 | -0.01 | -0.14% | 7.33 | 7.39 | 59397 | 4372.01 | 0.58% |
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。
