| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 4.05 | 4.11 | 0.05 | 1.23% | 4.05 | 4.12 | 389452 | 15965.52 | 1.61% |
| 2025-08-14 | 4.12 | 4.06 | -0.06 | -1.46% | 4.05 | 4.17 | 401339 | 16466.24 | 1.66% |
| 2025-08-13 | 4.10 | 4.12 | 0.02 | 0.49% | 4.08 | 4.12 | 310596 | 12745.53 | 1.28% |
| 2025-08-12 | 4.08 | 4.10 | 0.03 | 0.74% | 4.06 | 4.12 | 354492 | 14542.62 | 1.47% |
| 2025-08-11 | 4.07 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 378328 | 15379.11 | 1.56% |
| 2025-08-08 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.12 | 253638 | 10379.60 | 1.05% |
| 2025-08-07 | 4.12 | 4.12 | 0.01 | 0.24% | 4.07 | 4.15 | 357548 | 14674.51 | 1.48% |
| 2025-08-06 | 4.09 | 4.11 | 0.01 | 0.24% | 4.07 | 4.12 | 287921 | 11770.93 | 1.19% |
| 2025-08-05 | 4.08 | 4.10 | 0.02 | 0.49% | 4.07 | 4.11 | 200491 | 8204.18 | 0.83% |
| 2025-08-04 | 4.08 | 4.08 | -0.01 | -0.24% | 4.04 | 4.08 | 284121 | 11526.02 | 1.17% |
| 2025-08-01 | 4.10 | 4.09 | 0.01 | 0.25% | 4.07 | 4.13 | 249641 | 10235.90 | 1.03% |
| 2025-07-31 | 4.23 | 4.12 | -0.12 | -2.83% | 4.11 | 4.23 | 425541 | 17668.00 | 1.76% |
| 2025-07-30 | 4.24 | 4.24 | 0.00 | 0.00% | 4.20 | 4.27 | 357419 | 15122.52 | 1.48% |
| 2025-07-29 | 4.25 | 4.24 | -0.02 | -0.47% | 4.21 | 4.27 | 321343 | 13586.10 | 1.33% |
| 2025-07-28 | 4.36 | 4.26 | -0.08 | -1.84% | 4.23 | 4.36 | 437006 | 18643.17 | 1.81% |
| 2025-07-25 | 4.35 | 4.34 | 0.00 | 0.00% | 4.29 | 4.40 | 460847 | 20025.17 | 1.91% |
| 2025-07-24 | 4.24 | 4.34 | 0.09 | 2.12% | 4.23 | 4.35 | 463075 | 19947.33 | 1.91% |
| 2025-07-23 | 4.30 | 4.25 | -0.03 | -0.70% | 4.23 | 4.32 | 450523 | 19271.25 | 1.86% |
| 2025-07-22 | 4.27 | 4.28 | -0.01 | -0.23% | 4.22 | 4.29 | 611766 | 26006.63 | 2.53% |
| 2025-07-21 | 4.20 | 4.29 | 0.17 | 4.13% | 4.20 | 4.43 | 1164053 | 50238.52 | 4.81% |
| 2025-07-18 | 4.15 | 4.12 | -0.02 | -0.48% | 4.10 | 4.16 | 275245 | 11344.13 | 1.14% |
| 2025-07-17 | 4.12 | 4.14 | 0.01 | 0.24% | 4.12 | 4.16 | 234138 | 9691.72 | 0.97% |
| 2025-07-16 | 4.13 | 4.13 | -0.02 | -0.48% | 4.11 | 4.16 | 284304 | 11747.51 | 1.18% |
| 2025-07-15 | 4.20 | 4.15 | -0.02 | -0.48% | 4.11 | 4.23 | 555760 | 23175.41 | 2.30% |
| 2025-07-14 | 4.19 | 4.17 | -0.03 | -0.71% | 4.14 | 4.25 | 374776 | 15688.46 | 1.55% |
| 2025-07-11 | 4.18 | 4.20 | 0.02 | 0.48% | 4.13 | 4.23 | 562290 | 23470.20 | 2.32% |
| 2025-07-10 | 4.07 | 4.18 | 0.10 | 2.45% | 4.06 | 4.20 | 553044 | 22942.14 | 2.29% |
| 2025-07-09 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 340510 | 13889.25 | 1.41% |
| 2025-07-08 | 4.03 | 4.08 | 0.05 | 1.24% | 4.01 | 4.12 | 547042 | 22280.53 | 2.26% |
| 2025-07-07 | 3.95 | 4.03 | 0.07 | 1.77% | 3.91 | 4.04 | 499495 | 20008.38 | 2.07% |
| 2025-07-04 | 4.07 | 3.96 | 0.01 | 0.25% | 3.95 | 4.15 | 732322 | 29387.13 | 3.03% |
| 2025-07-03 | 3.93 | 3.95 | 0.01 | 0.25% | 3.90 | 3.97 | 298867 | 11760.47 | 1.24% |
| 2025-07-02 | 3.91 | 3.94 | 0.04 | 1.03% | 3.89 | 3.94 | 300260 | 11779.06 | 1.24% |
| 2025-07-01 | 3.90 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 220992 | 8623.27 | 0.91% |
| 2025-06-30 | 3.92 | 3.90 | -0.02 | -0.51% | 3.89 | 3.93 | 238909 | 9335.96 | 0.99% |
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。
