| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 6.90 | 6.78 | -0.14 | -2.02% | 6.74 | 6.96 | 1038929 | 71009.58 | 4.30% |
| 2025-12-12 | 6.94 | 6.92 | -0.04 | -0.57% | 6.90 | 7.01 | 930340 | 64638.25 | 3.85% |
| 2025-12-11 | 7.07 | 6.96 | -0.18 | -2.52% | 6.93 | 7.13 | 1292441 | 90577.24 | 5.34% |
| 2025-12-10 | 6.95 | 7.14 | 0.09 | 1.28% | 6.95 | 7.31 | 1663637 | 119211.06 | 6.88% |
| 2025-12-09 | 7.21 | 7.05 | -0.24 | -3.29% | 7.03 | 7.24 | 1652479 | 117334.46 | 6.83% |
| 2025-12-08 | 7.28 | 7.29 | -0.13 | -1.75% | 7.10 | 7.40 | 2627690 | 190424.36 | 10.86% |
| 2025-12-05 | 8.23 | 7.42 | -0.80 | -9.73% | 7.40 | 8.29 | 4321110 | 328488.47 | 17.86% |
| 2025-12-04 | 7.75 | 8.22 | 0.75 | 10.04% | 7.74 | 8.22 | 3790294 | 303379.22 | 15.67% |
| 2025-12-03 | 7.69 | 7.47 | -0.22 | -2.86% | 7.44 | 7.72 | 1606749 | 120903.27 | 6.64% |
| 2025-12-02 | 7.95 | 7.69 | -0.33 | -4.11% | 7.68 | 7.95 | 2013788 | 156217.25 | 8.33% |
| 2025-12-01 | 8.26 | 8.02 | -0.21 | -2.55% | 7.96 | 8.29 | 2362796 | 190916.42 | 9.77% |
| 2025-11-28 | 8.17 | 8.23 | -0.04 | -0.48% | 8.06 | 8.40 | 2794850 | 228949.05 | 11.55% |
| 2025-11-27 | 7.68 | 8.27 | 0.52 | 6.71% | 7.67 | 8.38 | 4278882 | 349388.09 | 17.69% |
| 2025-11-26 | 7.89 | 7.75 | 0.09 | 1.17% | 7.34 | 7.92 | 4323921 | 332127.50 | 17.88% |
| 2025-11-25 | 6.91 | 7.66 | 0.70 | 10.06% | 6.91 | 7.66 | 1693349 | 125384.42 | 7.00% |
| 2025-11-24 | 7.43 | 6.96 | -0.51 | -6.83% | 6.72 | 7.54 | 3805910 | 267434.75 | 15.73% |
| 2025-11-21 | 7.33 | 7.47 | 0.08 | 1.08% | 7.24 | 8.10 | 5267191 | 403353.59 | 21.78% |
| 2025-11-20 | 6.74 | 7.39 | 0.67 | 9.97% | 6.74 | 7.39 | 3558654 | 259772.67 | 14.71% |
| 2025-11-19 | 6.95 | 6.72 | -0.34 | -4.82% | 6.71 | 7.06 | 1702095 | 116560.42 | 7.04% |
| 2025-11-18 | 6.78 | 7.06 | 0.21 | 3.07% | 6.68 | 7.33 | 2788894 | 193826.84 | 11.53% |
| 2025-11-17 | 6.97 | 6.85 | -0.06 | -0.87% | 6.77 | 7.07 | 2275381 | 157229.05 | 9.41% |
| 2025-11-14 | 6.74 | 6.91 | 0.33 | 5.02% | 6.70 | 7.15 | 3116762 | 216243.81 | 12.89% |
| 2025-11-13 | 6.33 | 6.58 | 0.19 | 2.97% | 6.21 | 6.70 | 1684340 | 108723.01 | 6.96% |
| 2025-11-12 | 6.80 | 6.39 | -0.42 | -6.17% | 6.35 | 6.81 | 1889083 | 122813.80 | 7.81% |
| 2025-11-11 | 6.60 | 6.81 | 0.22 | 3.34% | 6.57 | 6.82 | 2030872 | 136795.30 | 8.40% |
| 2025-11-10 | 6.58 | 6.59 | -0.01 | -0.15% | 6.51 | 6.67 | 1366582 | 90152.56 | 5.65% |
| 2025-11-07 | 6.70 | 6.60 | -0.15 | -2.22% | 6.58 | 6.70 | 1488331 | 98322.98 | 6.15% |
| 2025-11-06 | 6.83 | 6.75 | 0.02 | 0.30% | 6.68 | 6.87 | 1510256 | 101886.93 | 6.24% |
| 2025-11-05 | 6.87 | 6.73 | -0.27 | -3.86% | 6.66 | 6.88 | 2397495 | 162017.11 | 9.91% |
| 2025-11-04 | 7.35 | 7.00 | -0.31 | -4.24% | 6.95 | 7.40 | 2526403 | 178960.17 | 10.44% |
| 2025-11-03 | 7.47 | 7.31 | -0.16 | -2.14% | 7.10 | 7.53 | 4294920 | 313619.09 | 17.76% |
| 2025-10-31 | 7.07 | 7.47 | 0.68 | 10.01% | 6.98 | 7.47 | 5859742 | 429950.38 | 24.23% |
| 2025-10-30 | 6.71 | 6.79 | 0.03 | 0.44% | 6.63 | 7.04 | 2513997 | 171633.33 | 10.39% |
| 2025-10-29 | 6.73 | 6.76 | -0.03 | -0.44% | 6.62 | 6.79 | 1820135 | 122166.03 | 7.52% |
| 2025-10-28 | 6.98 | 6.79 | -0.25 | -3.55% | 6.75 | 7.08 | 2223447 | 152409.81 | 9.19% |
| 2025-10-27 | 7.14 | 7.04 | -0.16 | -2.22% | 6.97 | 7.40 | 2937718 | 209366.59 | 12.15% |
| 2025-10-24 | 7.26 | 7.20 | -0.14 | -1.91% | 7.02 | 7.50 | 3929268 | 284163.31 | 16.24% |
| 2025-10-23 | 7.20 | 7.34 | 0.45 | 6.53% | 6.80 | 7.55 | 4784901 | 341434.34 | 19.78% |
| 2025-10-22 | 7.10 | 6.89 | -0.20 | -2.82% | 6.84 | 7.20 | 2698958 | 187558.92 | 11.16% |
| 2025-10-21 | 7.19 | 7.09 | 0.23 | 3.35% | 7.03 | 7.40 | 4817013 | 346128.59 | 19.91% |
| 2025-10-20 | 6.45 | 6.86 | 0.62 | 9.94% | 6.45 | 6.86 | 2588136 | 175598.19 | 10.70% |
| 2025-10-17 | 6.58 | 6.24 | -0.31 | -4.73% | 6.24 | 6.65 | 2605362 | 167100.84 | 10.77% |
| 2025-10-16 | 6.89 | 6.55 | -0.26 | -3.82% | 6.54 | 6.95 | 2483673 | 165839.70 | 10.27% |
| 2025-10-15 | 6.97 | 6.81 | -0.10 | -1.45% | 6.55 | 7.05 | 3370338 | 227665.09 | 13.93% |
| 2025-10-14 | 7.24 | 6.91 | -0.20 | -2.81% | 6.85 | 7.74 | 4697968 | 340565.31 | 19.42% |
| 2025-10-13 | 6.85 | 7.11 | 0.00 | 0.00% | 6.58 | 7.79 | 5500356 | 396331.69 | 22.74% |
| 2025-10-10 | 6.65 | 7.11 | 0.65 | 10.06% | 6.64 | 7.11 | 1919722 | 133974.70 | 7.94% |
| 2025-10-09 | 6.46 | 6.46 | 0.59 | 10.05% | 6.32 | 6.46 | 1595114 | 102891.99 | 6.59% |
| 2025-09-30 | 5.69 | 5.87 | 0.20 | 3.53% | 5.67 | 6.10 | 4386780 | 258263.91 | 18.14% |
| 2025-09-29 | 5.30 | 5.67 | 0.52 | 10.10% | 5.21 | 5.67 | 2785354 | 155240.53 | 11.52% |
| 2025-09-26 | 5.31 | 5.15 | -0.57 | -9.97% | 5.15 | 5.43 | 3640410 | 190330.83 | 15.05% |
| 2025-09-25 | 5.97 | 5.72 | -0.63 | -9.92% | 5.72 | 6.24 | 2949580 | 173233.84 | 12.19% |
| 2025-09-24 | 6.67 | 6.35 | 0.29 | 4.79% | 6.12 | 6.67 | 7144790 | 468186.41 | 29.54% |
| 2025-09-23 | 6.06 | 6.06 | 0.55 | 9.98% | 6.06 | 6.06 | 378604 | 22943.43 | 1.57% |
| 2025-09-22 | 5.20 | 5.51 | 0.50 | 9.98% | 5.09 | 5.51 | 2375936 | 129486.85 | 9.82% |
| 2025-09-19 | 4.78 | 5.01 | 0.28 | 5.92% | 4.78 | 5.20 | 2870566 | 146442.95 | 11.87% |
| 2025-09-18 | 4.79 | 4.73 | -0.12 | -2.47% | 4.68 | 4.97 | 1974865 | 95165.26 | 8.16% |
| 2025-09-17 | 4.47 | 4.85 | 0.30 | 6.59% | 4.47 | 4.97 | 2287476 | 107296.93 | 9.46% |
| 2025-09-16 | 4.26 | 4.55 | 0.27 | 6.31% | 4.25 | 4.71 | 2060470 | 94231.07 | 8.52% |
| 2025-09-15 | 4.37 | 4.28 | -0.05 | -1.15% | 4.25 | 4.39 | 587742 | 25311.95 | 2.43% |
| 2025-09-12 | 4.27 | 4.33 | 0.07 | 1.64% | 4.27 | 4.39 | 820489 | 35643.74 | 3.39% |
| 2025-09-11 | 4.26 | 4.26 | 0.03 | 0.71% | 4.17 | 4.27 | 550705 | 23253.20 | 2.28% |
| 2025-09-10 | 4.17 | 4.23 | 0.07 | 1.68% | 4.14 | 4.28 | 710456 | 29958.63 | 2.94% |
| 2025-09-09 | 4.14 | 4.16 | 0.02 | 0.48% | 4.11 | 4.17 | 347176 | 14379.06 | 1.44% |
| 2025-09-08 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.16 | 425278 | 17586.75 | 1.76% |
| 2025-09-05 | 4.08 | 4.10 | 0.02 | 0.49% | 4.03 | 4.10 | 374360 | 15208.23 | 1.55% |
| 2025-09-04 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.12 | 481743 | 19648.99 | 1.99% |
| 2025-09-03 | 4.10 | 4.04 | -0.04 | -0.98% | 4.03 | 4.15 | 485130 | 19854.82 | 2.01% |
| 2025-09-02 | 4.11 | 4.08 | -0.04 | -0.97% | 4.03 | 4.12 | 449687 | 18303.13 | 1.86% |
| 2025-09-01 | 4.17 | 4.12 | -0.04 | -0.96% | 4.10 | 4.18 | 436053 | 18034.73 | 1.80% |
| 2025-08-29 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.19 | 437624 | 18189.94 | 1.81% |
| 2025-08-28 | 4.15 | 4.16 | 0.03 | 0.73% | 4.06 | 4.22 | 512352 | 21206.08 | 2.12% |
| 2025-08-27 | 4.25 | 4.13 | -0.12 | -2.82% | 4.12 | 4.26 | 588223 | 24755.81 | 2.43% |
| 2025-08-26 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 387442 | 16482.77 | 1.60% |
| 2025-08-25 | 4.23 | 4.26 | 0.05 | 1.19% | 4.21 | 4.28 | 519235 | 22040.99 | 2.15% |
| 2025-08-22 | 4.18 | 4.21 | 0.02 | 0.48% | 4.15 | 4.21 | 393312 | 16457.24 | 1.63% |
| 2025-08-21 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 402507 | 16861.72 | 1.66% |
| 2025-08-20 | 4.13 | 4.19 | 0.04 | 0.96% | 4.10 | 4.19 | 444082 | 18416.30 | 1.84% |
| 2025-08-19 | 4.13 | 4.15 | 0.02 | 0.48% | 4.10 | 4.15 | 388228 | 16051.33 | 1.61% |
| 2025-08-18 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.17 | 428730 | 17740.66 | 1.77% |
大众公用(600635)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。
