| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 3.92 | 3.90 | -0.02 | -0.51% | 3.89 | 3.93 | 238909 | 9335.96 | 0.99% |
| 2025-06-27 | 3.92 | 3.92 | -0.01 | -0.25% | 3.91 | 3.98 | 235067 | 9249.74 | 0.97% |
| 2025-06-26 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.95 | 286168 | 11213.69 | 1.18% |
| 2025-06-25 | 3.87 | 3.95 | 0.07 | 1.80% | 3.86 | 3.96 | 415771 | 16274.61 | 1.72% |
| 2025-06-24 | 3.82 | 3.88 | 0.04 | 1.04% | 3.81 | 3.89 | 345720 | 13347.12 | 1.43% |
| 2025-06-23 | 3.80 | 3.84 | 0.03 | 0.79% | 3.78 | 3.85 | 277657 | 10612.40 | 1.15% |
| 2025-06-20 | 3.86 | 3.81 | -0.05 | -1.30% | 3.78 | 3.88 | 328777 | 12537.99 | 1.36% |
| 2025-06-19 | 3.86 | 3.86 | -0.01 | -0.26% | 3.77 | 3.93 | 569782 | 21891.95 | 2.36% |
| 2025-06-18 | 4.02 | 3.87 | -0.14 | -3.49% | 3.86 | 4.04 | 632880 | 24753.67 | 2.62% |
| 2025-06-17 | 3.89 | 4.01 | 0.13 | 3.35% | 3.87 | 4.08 | 836774 | 33495.84 | 3.46% |
| 2025-06-16 | 3.83 | 3.88 | 0.05 | 1.31% | 3.83 | 3.92 | 324561 | 12591.15 | 1.34% |
| 2025-06-13 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.88 | 237581 | 9131.57 | 0.98% |
| 2025-06-12 | 3.85 | 3.85 | -0.03 | -0.77% | 3.83 | 3.87 | 205153 | 7893.87 | 0.85% |
| 2025-06-11 | 3.88 | 3.88 | 0.04 | 1.04% | 3.87 | 3.93 | 380170 | 14826.36 | 1.57% |
| 2025-06-10 | 3.87 | 3.84 | -0.04 | -1.03% | 3.81 | 3.88 | 245459 | 9426.54 | 1.01% |
| 2025-06-09 | 3.89 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 155763 | 6031.93 | 0.64% |
| 2025-06-06 | 3.86 | 3.87 | 0.02 | 0.52% | 3.85 | 3.91 | 266932 | 10358.80 | 1.10% |
| 2025-06-05 | 3.86 | 3.85 | 0.00 | 0.00% | 3.83 | 3.87 | 201972 | 7770.53 | 0.84% |
| 2025-06-04 | 3.87 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 176299 | 6785.10 | 0.73% |
| 2025-06-03 | 3.82 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 211427 | 8151.55 | 0.87% |
| 2025-05-30 | 3.93 | 3.85 | -0.09 | -2.28% | 3.84 | 3.93 | 313883 | 12142.46 | 1.30% |
| 2025-05-29 | 3.82 | 3.94 | 0.12 | 3.14% | 3.81 | 3.95 | 586148 | 22907.00 | 2.42% |
| 2025-05-28 | 3.83 | 3.82 | -0.01 | -0.26% | 3.80 | 3.88 | 201906 | 7735.71 | 0.83% |
| 2025-05-27 | 3.85 | 3.83 | -0.01 | -0.26% | 3.79 | 3.85 | 178485 | 6815.01 | 0.74% |
| 2025-05-26 | 3.79 | 3.84 | 0.05 | 1.32% | 3.78 | 3.87 | 211476 | 8117.27 | 0.87% |
| 2025-05-23 | 3.84 | 3.79 | -0.06 | -1.56% | 3.79 | 3.88 | 260465 | 9994.08 | 1.08% |
| 2025-05-22 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.91 | 231704 | 8958.57 | 0.96% |
| 2025-05-21 | 3.86 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 167036 | 6448.83 | 0.69% |
| 2025-05-20 | 3.88 | 3.87 | -0.02 | -0.51% | 3.83 | 3.89 | 208461 | 8044.96 | 0.86% |
| 2025-05-19 | 3.85 | 3.89 | 0.07 | 1.83% | 3.84 | 3.91 | 308169 | 11963.57 | 1.27% |
| 2025-05-16 | 3.81 | 3.82 | -0.01 | -0.26% | 3.81 | 3.85 | 180096 | 6897.51 | 0.74% |
| 2025-05-15 | 3.89 | 3.83 | -0.02 | -0.52% | 3.81 | 3.90 | 246057 | 9489.35 | 1.02% |
| 2025-05-14 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.88 | 263591 | 10113.42 | 1.09% |
| 2025-05-13 | 3.86 | 3.83 | 0.00 | 0.00% | 3.82 | 3.88 | 213733 | 8212.06 | 0.88% |
| 2025-05-12 | 3.82 | 3.83 | 0.01 | 0.26% | 3.81 | 3.85 | 211049 | 8080.33 | 0.87% |
| 2025-05-09 | 3.84 | 3.82 | -0.03 | -0.78% | 3.80 | 3.85 | 215500 | 8229.11 | 0.89% |
| 2025-05-08 | 3.80 | 3.85 | -0.04 | -1.03% | 3.79 | 3.88 | 390408 | 15001.96 | 1.61% |
| 2025-05-07 | 3.85 | 3.89 | 0.08 | 2.10% | 3.81 | 3.98 | 719630 | 28092.39 | 2.98% |
| 2025-05-06 | 3.72 | 3.81 | 0.13 | 3.53% | 3.70 | 3.81 | 415316 | 15690.79 | 1.72% |
| 2025-04-30 | 3.67 | 3.68 | 0.14 | 3.95% | 3.67 | 3.81 | 575233 | 21383.21 | 2.38% |
| 2025-04-29 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.57 | 139163 | 4933.74 | 0.58% |
| 2025-04-28 | 3.64 | 3.54 | -0.09 | -2.48% | 3.54 | 3.64 | 200703 | 7145.72 | 0.83% |
| 2025-04-25 | 3.60 | 3.63 | 0.04 | 1.11% | 3.58 | 3.68 | 233853 | 8494.54 | 0.97% |
| 2025-04-24 | 3.61 | 3.59 | -0.02 | -0.55% | 3.57 | 3.64 | 169762 | 6111.43 | 0.70% |
| 2025-04-23 | 3.63 | 3.61 | -0.01 | -0.28% | 3.60 | 3.68 | 174343 | 6328.06 | 0.72% |
| 2025-04-22 | 3.59 | 3.62 | 0.04 | 1.12% | 3.58 | 3.62 | 200570 | 7218.72 | 0.83% |
| 2025-04-21 | 3.52 | 3.58 | 0.04 | 1.13% | 3.52 | 3.59 | 159512 | 5690.92 | 0.66% |
| 2025-04-18 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.58 | 186445 | 6612.71 | 0.77% |
| 2025-04-17 | 3.53 | 3.54 | 0.00 | 0.00% | 3.51 | 3.56 | 165389 | 5864.58 | 0.68% |
| 2025-04-16 | 3.58 | 3.54 | -0.04 | -1.12% | 3.49 | 3.58 | 232173 | 8187.56 | 0.96% |
| 2025-04-15 | 3.65 | 3.58 | -0.04 | -1.10% | 3.55 | 3.66 | 233840 | 8397.98 | 0.97% |
| 2025-04-14 | 3.56 | 3.62 | 0.07 | 1.97% | 3.56 | 3.62 | 263328 | 9459.67 | 1.09% |
| 2025-04-11 | 3.53 | 3.55 | 0.00 | 0.00% | 3.51 | 3.58 | 252659 | 8976.79 | 1.04% |
| 2025-04-10 | 3.54 | 3.55 | 0.05 | 1.43% | 3.52 | 3.61 | 317976 | 11338.91 | 1.31% |
| 2025-04-09 | 3.38 | 3.50 | 0.07 | 2.04% | 3.24 | 3.52 | 464176 | 15764.60 | 1.92% |
| 2025-04-08 | 3.41 | 3.43 | 0.01 | 0.29% | 3.35 | 3.47 | 485004 | 16555.75 | 2.01% |
| 2025-04-07 | 3.60 | 3.42 | -0.38 | -10.00% | 3.42 | 3.68 | 511714 | 17827.24 | 2.12% |
| 2025-04-03 | 3.76 | 3.80 | 0.02 | 0.53% | 3.74 | 3.81 | 199272 | 7551.95 | 0.82% |
| 2025-04-02 | 3.79 | 3.78 | -0.01 | -0.26% | 3.77 | 3.81 | 150791 | 5711.25 | 0.62% |
| 2025-04-01 | 3.78 | 3.79 | 0.02 | 0.53% | 3.78 | 3.83 | 193577 | 7363.30 | 0.80% |
| 2025-03-31 | 3.82 | 3.77 | -0.04 | -1.05% | 3.74 | 3.82 | 260522 | 9834.70 | 1.08% |
| 2025-03-28 | 3.87 | 3.81 | -0.06 | -1.55% | 3.81 | 3.89 | 209896 | 8041.70 | 0.87% |
| 2025-03-27 | 3.89 | 3.87 | -0.04 | -1.02% | 3.84 | 3.92 | 190128 | 7376.58 | 0.79% |
| 2025-03-26 | 3.87 | 3.91 | 0.04 | 1.03% | 3.84 | 3.92 | 251576 | 9792.60 | 1.04% |
| 2025-03-25 | 3.86 | 3.87 | 0.02 | 0.52% | 3.83 | 3.88 | 196859 | 7598.56 | 0.81% |
| 2025-03-24 | 3.91 | 3.85 | -0.05 | -1.28% | 3.79 | 3.92 | 331481 | 12729.33 | 1.37% |
| 2025-03-21 | 3.95 | 3.90 | -0.05 | -1.27% | 3.89 | 3.97 | 305668 | 11998.59 | 1.26% |
| 2025-03-20 | 3.96 | 3.95 | -0.03 | -0.75% | 3.95 | 4.00 | 234221 | 9293.04 | 0.97% |
| 2025-03-19 | 4.00 | 3.98 | -0.04 | -1.00% | 3.97 | 4.05 | 297363 | 11878.05 | 1.23% |
| 2025-03-18 | 4.00 | 4.02 | 0.03 | 0.75% | 3.96 | 4.03 | 359865 | 14379.07 | 1.49% |
| 2025-03-17 | 3.99 | 3.99 | 0.00 | 0.00% | 3.98 | 4.03 | 267998 | 10728.58 | 1.11% |
| 2025-03-14 | 3.93 | 3.99 | 0.05 | 1.27% | 3.91 | 4.00 | 346319 | 13742.13 | 1.43% |
| 2025-03-13 | 4.01 | 3.94 | -0.08 | -1.99% | 3.90 | 4.02 | 376135 | 14821.63 | 1.56% |
| 2025-03-12 | 4.01 | 4.02 | 0.06 | 1.52% | 3.99 | 4.10 | 465088 | 18764.25 | 1.92% |
| 2025-03-11 | 3.93 | 3.96 | -0.01 | -0.25% | 3.91 | 3.96 | 260029 | 10237.83 | 1.08% |
| 2025-03-10 | 4.02 | 3.97 | -0.04 | -1.00% | 3.95 | 4.03 | 249816 | 9944.17 | 1.03% |
| 2025-03-07 | 4.09 | 4.01 | -0.08 | -1.96% | 3.96 | 4.12 | 465346 | 18750.99 | 1.92% |
| 2025-03-06 | 3.98 | 4.09 | 0.12 | 3.02% | 3.97 | 4.14 | 518783 | 21109.19 | 2.14% |
| 2025-03-05 | 3.98 | 3.97 | -0.01 | -0.25% | 3.89 | 3.98 | 333457 | 13121.09 | 1.38% |
| 2025-03-04 | 3.96 | 3.98 | 0.02 | 0.51% | 3.93 | 3.99 | 262468 | 10418.34 | 1.09% |
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。
