| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 4.01 | 3.96 | -0.05 | -1.25% | 3.94 | 4.04 | 389829 | 15558.36 | 1.61% |
| 2025-02-28 | 4.13 | 4.01 | -0.14 | -3.37% | 3.99 | 4.15 | 489091 | 19853.18 | 2.02% |
| 2025-02-27 | 4.21 | 4.15 | -0.08 | -1.89% | 4.09 | 4.26 | 621992 | 25900.53 | 2.57% |
| 2025-02-26 | 4.11 | 4.23 | 0.12 | 2.92% | 4.10 | 4.35 | 932620 | 39447.39 | 3.86% |
| 2025-02-25 | 4.10 | 4.11 | -0.04 | -0.96% | 4.08 | 4.16 | 434931 | 17911.46 | 1.80% |
| 2025-02-24 | 4.20 | 4.15 | -0.04 | -0.95% | 4.11 | 4.23 | 565344 | 23504.41 | 2.34% |
| 2025-02-21 | 4.19 | 4.19 | -0.05 | -1.18% | 4.10 | 4.21 | 938978 | 39033.56 | 3.88% |
| 2025-02-20 | 4.03 | 4.24 | 0.20 | 4.95% | 4.00 | 4.40 | 1663279 | 70268.68 | 6.88% |
| 2025-02-19 | 3.89 | 4.04 | 0.14 | 3.59% | 3.87 | 4.14 | 946715 | 37863.94 | 3.91% |
| 2025-02-18 | 4.03 | 3.90 | -0.12 | -2.99% | 3.88 | 4.04 | 449742 | 17725.34 | 1.86% |
| 2025-02-17 | 3.99 | 4.02 | 0.02 | 0.50% | 3.98 | 4.05 | 402731 | 16161.04 | 1.67% |
| 2025-02-14 | 3.99 | 4.00 | -0.04 | -0.99% | 3.96 | 4.03 | 422944 | 16863.87 | 1.75% |
| 2025-02-13 | 4.10 | 4.04 | -0.09 | -2.18% | 4.02 | 4.14 | 668328 | 27175.55 | 2.76% |
| 2025-02-12 | 3.94 | 4.13 | 0.19 | 4.82% | 3.94 | 4.14 | 1008624 | 40819.05 | 4.17% |
| 2025-02-11 | 4.00 | 3.94 | -0.09 | -2.23% | 3.89 | 4.02 | 469158 | 18458.13 | 1.94% |
| 2025-02-10 | 3.97 | 4.03 | 0.06 | 1.51% | 3.96 | 4.06 | 681582 | 27434.98 | 2.82% |
| 2025-02-07 | 3.96 | 3.97 | 0.02 | 0.51% | 3.92 | 4.04 | 662550 | 26374.89 | 2.74% |
| 2025-02-06 | 3.82 | 3.95 | 0.11 | 2.86% | 3.78 | 3.96 | 657408 | 25501.69 | 2.72% |
| 2025-02-05 | 3.81 | 3.84 | 0.12 | 3.23% | 3.76 | 3.90 | 649422 | 25032.27 | 2.68% |
| 2025-01-27 | 3.81 | 3.72 | -0.06 | -1.59% | 3.72 | 3.86 | 330127 | 12487.47 | 1.36% |
| 2025-01-24 | 3.73 | 3.78 | 0.05 | 1.34% | 3.70 | 3.80 | 290052 | 10891.74 | 1.20% |
| 2025-01-23 | 3.77 | 3.73 | 0.00 | 0.00% | 3.73 | 3.88 | 408636 | 15560.44 | 1.69% |
| 2025-01-22 | 3.77 | 3.73 | -0.04 | -1.06% | 3.70 | 3.78 | 247226 | 9231.69 | 1.02% |
| 2025-01-21 | 3.84 | 3.77 | -0.06 | -1.57% | 3.74 | 3.86 | 287706 | 10876.53 | 1.19% |
| 2025-01-20 | 3.89 | 3.83 | -0.01 | -0.26% | 3.81 | 3.91 | 289910 | 11166.58 | 1.20% |
| 2025-01-17 | 3.84 | 3.84 | -0.02 | -0.52% | 3.80 | 3.87 | 276826 | 10618.69 | 1.14% |
| 2025-01-16 | 3.85 | 3.86 | 0.02 | 0.52% | 3.82 | 3.95 | 398663 | 15468.67 | 1.65% |
| 2025-01-15 | 3.88 | 3.84 | -0.05 | -1.29% | 3.77 | 3.93 | 446629 | 17094.70 | 1.85% |
| 2025-01-14 | 3.70 | 3.89 | 0.20 | 5.42% | 3.69 | 3.89 | 563383 | 21529.99 | 2.33% |
| 2025-01-13 | 3.67 | 3.69 | 0.01 | 0.27% | 3.62 | 3.72 | 351179 | 12910.15 | 1.45% |
| 2025-01-10 | 3.75 | 3.68 | -0.07 | -1.87% | 3.68 | 3.82 | 487078 | 18312.04 | 2.01% |
| 2025-01-09 | 3.72 | 3.75 | -0.01 | -0.27% | 3.71 | 3.78 | 392391 | 14742.15 | 1.62% |
| 2025-01-08 | 3.85 | 3.76 | -0.09 | -2.34% | 3.65 | 3.85 | 625014 | 23307.96 | 2.58% |
| 2025-01-07 | 3.78 | 3.85 | 0.09 | 2.39% | 3.78 | 3.87 | 438844 | 16793.54 | 1.81% |
| 2025-01-06 | 3.86 | 3.76 | -0.07 | -1.83% | 3.72 | 3.86 | 491343 | 18587.57 | 2.03% |
| 2025-01-03 | 4.06 | 3.83 | -0.27 | -6.59% | 3.82 | 4.10 | 819559 | 32206.09 | 3.39% |
| 2025-01-02 | 4.40 | 4.10 | -0.35 | -7.87% | 4.01 | 4.41 | 1165084 | 49039.55 | 4.82% |
| 2024-12-31 | 4.57 | 4.45 | -0.15 | -3.26% | 4.42 | 4.68 | 1120478 | 51095.59 | 4.63% |
| 2024-12-30 | 4.40 | 4.60 | 0.15 | 3.37% | 4.35 | 4.68 | 1260078 | 57136.32 | 5.21% |
| 2024-12-27 | 4.31 | 4.45 | 0.13 | 3.01% | 4.24 | 4.65 | 1283772 | 57144.01 | 5.31% |
| 2024-12-26 | 4.23 | 4.32 | 0.09 | 2.13% | 4.19 | 4.41 | 741951 | 32037.57 | 3.07% |
| 2024-12-25 | 4.38 | 4.23 | -0.10 | -2.31% | 4.17 | 4.38 | 700596 | 29756.73 | 2.90% |
| 2024-12-24 | 4.25 | 4.33 | 0.19 | 4.59% | 4.16 | 4.45 | 1074858 | 46188.34 | 4.44% |
| 2024-12-23 | 4.26 | 4.14 | -0.14 | -3.27% | 4.12 | 4.28 | 470031 | 19612.00 | 1.94% |
| 2024-12-20 | 4.25 | 4.28 | 0.00 | 0.00% | 4.23 | 4.32 | 392165 | 16775.06 | 1.62% |
| 2024-12-19 | 4.24 | 4.28 | -0.01 | -0.23% | 4.18 | 4.30 | 415512 | 17632.56 | 1.72% |
| 2024-12-18 | 4.28 | 4.29 | -0.01 | -0.23% | 4.27 | 4.34 | 384967 | 16562.72 | 1.59% |
| 2024-12-17 | 4.43 | 4.30 | -0.16 | -3.59% | 4.27 | 4.46 | 628944 | 27263.89 | 2.60% |
| 2024-12-16 | 4.51 | 4.46 | -0.04 | -0.89% | 4.43 | 4.54 | 530497 | 23747.70 | 2.19% |
| 2024-12-13 | 4.66 | 4.50 | -0.19 | -4.05% | 4.49 | 4.66 | 950440 | 43232.22 | 3.93% |
| 2024-12-12 | 4.63 | 4.69 | 0.03 | 0.64% | 4.55 | 4.74 | 1052672 | 48788.63 | 4.35% |
| 2024-12-11 | 4.50 | 4.66 | 0.18 | 4.02% | 4.50 | 4.77 | 1503942 | 70225.08 | 6.22% |
| 2024-12-10 | 4.65 | 4.48 | -0.05 | -1.10% | 4.47 | 4.68 | 903873 | 41376.66 | 3.74% |
| 2024-12-09 | 4.63 | 4.53 | -0.06 | -1.31% | 4.45 | 4.66 | 735926 | 33433.36 | 3.04% |
| 2024-12-06 | 4.54 | 4.59 | 0.02 | 0.44% | 4.41 | 4.59 | 942210 | 42604.89 | 3.90% |
| 2024-12-05 | 4.53 | 4.57 | 0.08 | 1.78% | 4.47 | 4.63 | 888706 | 40362.90 | 3.67% |
| 2024-12-04 | 4.60 | 4.49 | -0.21 | -4.47% | 4.45 | 4.64 | 1263496 | 57419.24 | 5.22% |
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。
