| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
