| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 7.35 | 7.37 | 0.02 | 0.27% | 7.31 | 7.42 | 62933 | 4640.55 | 0.62% |
| 2025-10-14 | 7.24 | 7.35 | 0.12 | 1.66% | 7.23 | 7.38 | 119961 | 8791.28 | 1.17% |
| 2025-10-13 | 7.16 | 7.23 | -0.04 | -0.55% | 7.13 | 7.28 | 84968 | 6127.04 | 0.83% |
| 2025-10-10 | 7.13 | 7.27 | 0.11 | 1.54% | 7.12 | 7.28 | 83747 | 6066.24 | 0.82% |
| 2025-10-09 | 7.17 | 7.16 | 0.00 | 0.00% | 7.10 | 7.18 | 83953 | 5998.52 | 0.82% |
| 2025-09-30 | 7.12 | 7.16 | 0.04 | 0.56% | 7.08 | 7.20 | 65912 | 4712.45 | 0.65% |
| 2025-09-29 | 7.11 | 7.12 | 0.06 | 0.85% | 6.98 | 7.13 | 69323 | 4901.67 | 0.68% |
| 2025-09-26 | 7.01 | 7.06 | 0.04 | 0.57% | 6.97 | 7.15 | 80200 | 5673.47 | 0.79% |
| 2025-09-25 | 7.04 | 7.02 | -0.04 | -0.57% | 7.00 | 7.08 | 57627 | 4050.03 | 0.56% |
| 2025-09-24 | 7.03 | 7.06 | 0.02 | 0.28% | 7.00 | 7.08 | 73760 | 5197.74 | 0.72% |
| 2025-09-23 | 7.09 | 7.04 | -0.08 | -1.12% | 6.95 | 7.10 | 110345 | 7733.43 | 1.08% |
| 2025-09-22 | 7.22 | 7.12 | -0.10 | -1.39% | 7.08 | 7.22 | 87016 | 6206.61 | 0.85% |
| 2025-09-19 | 7.31 | 7.22 | -0.08 | -1.10% | 7.19 | 7.31 | 93313 | 6758.20 | 0.91% |
| 2025-09-18 | 7.38 | 7.30 | -0.08 | -1.08% | 7.26 | 7.48 | 124510 | 9177.56 | 1.22% |
| 2025-09-17 | 7.40 | 7.38 | -0.02 | -0.27% | 7.34 | 7.42 | 75740 | 5589.20 | 0.74% |
| 2025-09-16 | 7.50 | 7.40 | -0.10 | -1.33% | 7.35 | 7.50 | 130956 | 9691.05 | 1.28% |
| 2025-09-15 | 7.38 | 7.50 | 0.12 | 1.63% | 7.35 | 7.53 | 113998 | 8500.44 | 1.12% |
| 2025-09-12 | 7.42 | 7.38 | -0.04 | -0.54% | 7.37 | 7.44 | 81650 | 6037.94 | 0.80% |
| 2025-09-11 | 7.37 | 7.42 | 0.03 | 0.41% | 7.32 | 7.42 | 96375 | 7120.77 | 0.94% |
| 2025-09-10 | 7.46 | 7.39 | -0.06 | -0.81% | 7.36 | 7.48 | 82524 | 6107.22 | 0.81% |
| 2025-09-09 | 7.53 | 7.45 | -0.11 | -1.46% | 7.42 | 7.59 | 86137 | 6456.32 | 0.84% |
| 2025-09-08 | 7.45 | 7.56 | 0.12 | 1.61% | 7.43 | 7.58 | 107250 | 8073.69 | 1.05% |
| 2025-09-05 | 7.44 | 7.44 | 0.00 | 0.00% | 7.35 | 7.45 | 95554 | 7076.12 | 0.94% |
| 2025-09-04 | 7.50 | 7.44 | 0.01 | 0.13% | 7.36 | 7.51 | 95316 | 7096.15 | 0.93% |
| 2025-09-03 | 7.59 | 7.43 | -0.15 | -1.98% | 7.41 | 7.64 | 97274 | 7284.13 | 0.95% |
| 2025-09-02 | 7.71 | 7.58 | -0.12 | -1.56% | 7.50 | 7.73 | 132584 | 10063.77 | 1.30% |
| 2025-09-01 | 7.61 | 7.70 | 0.09 | 1.18% | 7.58 | 7.76 | 135714 | 10448.15 | 1.33% |
| 2025-08-29 | 7.62 | 7.61 | -0.02 | -0.26% | 7.56 | 7.72 | 122008 | 9316.31 | 1.19% |
| 2025-08-28 | 7.65 | 7.63 | 0.05 | 0.66% | 7.50 | 7.79 | 201948 | 15406.19 | 1.98% |
| 2025-08-27 | 7.74 | 7.58 | -0.17 | -2.19% | 7.58 | 7.79 | 137692 | 10580.51 | 1.35% |
| 2025-08-26 | 7.69 | 7.75 | 0.06 | 0.78% | 7.66 | 7.79 | 127773 | 9891.25 | 1.25% |
| 2025-08-25 | 7.69 | 7.69 | -0.02 | -0.26% | 7.66 | 7.74 | 137257 | 10548.68 | 1.34% |
| 2025-08-22 | 7.74 | 7.71 | -0.02 | -0.26% | 7.65 | 7.76 | 105166 | 8090.86 | 1.03% |
| 2025-08-21 | 7.70 | 7.73 | 0.03 | 0.39% | 7.68 | 7.75 | 107469 | 8304.48 | 1.05% |
| 2025-08-20 | 7.68 | 7.70 | 0.03 | 0.39% | 7.61 | 7.70 | 102393 | 7851.28 | 1.00% |
| 2025-08-19 | 7.59 | 7.67 | 0.10 | 1.32% | 7.57 | 7.71 | 105146 | 8060.36 | 1.03% |
| 2025-08-18 | 7.56 | 7.57 | 0.03 | 0.40% | 7.54 | 7.65 | 103958 | 7903.60 | 1.02% |
| 2025-08-15 | 7.44 | 7.54 | 0.10 | 1.34% | 7.42 | 7.57 | 104384 | 7826.54 | 1.02% |
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。
