| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.72 | 5.83 | 0.03 | 0.52% | 5.70 | 5.88 | 526926 | 30690.72 | 2.18% |
| 2026-03-24 | 5.77 | 5.80 | -0.02 | -0.34% | 5.61 | 5.82 | 676776 | 38543.43 | 2.80% |
| 2026-03-23 | 5.95 | 5.82 | -0.06 | -1.02% | 5.75 | 6.09 | 916118 | 54598.71 | 3.79% |
| 2026-03-20 | 6.01 | 5.88 | -0.29 | -4.70% | 5.88 | 6.04 | 805707 | 47858.64 | 3.33% |
| 2026-03-19 | 6.27 | 6.17 | 0.07 | 1.15% | 6.15 | 6.32 | 794773 | 49458.94 | 3.29% |
| 2026-03-18 | 6.15 | 6.10 | -0.10 | -1.61% | 6.05 | 6.18 | 547196 | 33363.78 | 2.26% |
| 2026-03-17 | 6.20 | 6.20 | -0.03 | -0.48% | 6.13 | 6.28 | 674636 | 41689.60 | 2.79% |
| 2026-03-16 | 6.22 | 6.23 | -0.05 | -0.80% | 6.19 | 6.32 | 535287 | 33327.63 | 2.21% |
| 2026-03-13 | 6.42 | 6.28 | -0.16 | -2.48% | 6.25 | 6.42 | 932875 | 58996.73 | 3.86% |
| 2026-03-12 | 6.48 | 6.44 | 0.06 | 0.94% | 6.40 | 6.55 | 995764 | 64419.65 | 4.12% |
| 2026-03-11 | 6.40 | 6.38 | -0.08 | -1.24% | 6.31 | 6.45 | 962108 | 61251.89 | 3.98% |
| 2026-03-10 | 6.33 | 6.46 | -0.23 | -3.44% | 6.33 | 6.57 | 1314504 | 84638.80 | 5.43% |
| 2026-03-09 | 7.02 | 6.69 | 0.01 | 0.15% | 6.68 | 7.12 | 2018472 | 138866.38 | 8.34% |
| 2026-03-06 | 6.78 | 6.68 | -0.31 | -4.43% | 6.68 | 6.88 | 1877756 | 126724.01 | 7.76% |
| 2026-03-05 | 6.88 | 6.99 | 0.06 | 0.87% | 6.55 | 7.35 | 3181080 | 219098.62 | 13.15% |
| 2026-03-04 | 7.37 | 6.93 | 0.02 | 0.29% | 6.45 | 7.38 | 3818784 | 267432.28 | 15.79% |
| 2026-03-03 | 6.40 | 6.91 | 0.63 | 10.03% | 6.39 | 6.91 | 2906114 | 197691.11 | 12.01% |
| 2026-03-02 | 6.22 | 6.28 | -0.02 | -0.32% | 6.18 | 6.33 | 624305 | 39082.13 | 2.58% |
| 2026-02-27 | 6.20 | 6.30 | 0.08 | 1.29% | 6.19 | 6.31 | 419692 | 26251.59 | 1.74% |
| 2026-02-26 | 6.30 | 6.22 | -0.09 | -1.43% | 6.19 | 6.32 | 502707 | 31378.47 | 2.08% |
| 2026-02-25 | 6.30 | 6.31 | 0.01 | 0.16% | 6.28 | 6.38 | 440880 | 27949.56 | 1.82% |
| 2026-02-24 | 6.29 | 6.30 | 0.09 | 1.45% | 6.26 | 6.34 | 461090 | 29078.61 | 1.91% |
| 2026-02-13 | 6.18 | 6.21 | 0.01 | 0.16% | 6.18 | 6.28 | 343175 | 21418.76 | 1.42% |
| 2026-02-12 | 6.24 | 6.20 | -0.04 | -0.64% | 6.18 | 6.27 | 340053 | 21135.46 | 1.41% |
| 2026-02-11 | 6.27 | 6.24 | -0.04 | -0.64% | 6.23 | 6.30 | 277777 | 17413.44 | 1.15% |
| 2026-02-10 | 6.30 | 6.28 | -0.02 | -0.32% | 6.28 | 6.34 | 267051 | 16817.37 | 1.10% |
| 2026-02-09 | 6.33 | 6.30 | 0.03 | 0.48% | 6.29 | 6.36 | 329560 | 20793.69 | 1.36% |
| 2026-02-06 | 6.22 | 6.27 | -0.02 | -0.32% | 6.16 | 6.32 | 338353 | 21203.71 | 1.40% |
| 2026-02-05 | 6.31 | 6.29 | -0.07 | -1.10% | 6.27 | 6.34 | 352561 | 22201.79 | 1.46% |
| 2026-02-04 | 6.37 | 6.36 | -0.01 | -0.16% | 6.31 | 6.37 | 364333 | 23089.37 | 1.51% |
| 2026-02-03 | 6.29 | 6.37 | 0.10 | 1.59% | 6.26 | 6.38 | 440270 | 27778.18 | 1.82% |
| 2026-02-02 | 6.35 | 6.27 | -0.14 | -2.18% | 6.26 | 6.40 | 540756 | 34289.92 | 2.24% |
| 2026-01-30 | 6.44 | 6.41 | -0.09 | -1.38% | 6.35 | 6.49 | 652295 | 41743.81 | 2.70% |
| 2026-01-29 | 6.54 | 6.50 | -0.07 | -1.07% | 6.47 | 6.56 | 623128 | 40564.41 | 2.58% |
| 2026-01-28 | 6.60 | 6.57 | -0.03 | -0.45% | 6.49 | 6.67 | 750750 | 49184.37 | 3.10% |
| 2026-01-27 | 6.75 | 6.60 | -0.22 | -3.23% | 6.50 | 6.75 | 939625 | 61916.45 | 3.88% |
| 2026-01-26 | 7.00 | 6.82 | 0.04 | 0.59% | 6.71 | 7.11 | 1580250 | 108691.45 | 6.53% |
| 2026-01-23 | 6.69 | 6.78 | 0.10 | 1.50% | 6.67 | 6.78 | 1015547 | 68355.48 | 4.20% |
| 2026-01-22 | 6.56 | 6.68 | 0.14 | 2.14% | 6.56 | 6.71 | 858962 | 57274.23 | 3.55% |
| 2026-01-21 | 6.50 | 6.54 | -0.03 | -0.46% | 6.46 | 6.61 | 570311 | 37298.06 | 2.36% |
| 2026-01-20 | 6.73 | 6.57 | -0.14 | -2.09% | 6.52 | 6.74 | 850429 | 56030.95 | 3.52% |
| 2026-01-19 | 6.61 | 6.71 | 0.08 | 1.21% | 6.56 | 6.75 | 854168 | 56936.26 | 3.53% |
| 2026-01-16 | 6.68 | 6.63 | -0.04 | -0.60% | 6.58 | 6.72 | 641204 | 42539.14 | 2.65% |
| 2026-01-15 | 6.75 | 6.67 | -0.13 | -1.91% | 6.58 | 6.79 | 893054 | 59519.07 | 3.69% |
| 2026-01-14 | 6.84 | 6.80 | -0.08 | -1.16% | 6.72 | 6.94 | 1170748 | 80141.16 | 4.84% |
| 2026-01-13 | 7.17 | 6.88 | -0.29 | -4.04% | 6.83 | 7.21 | 1386134 | 96534.28 | 5.73% |
| 2026-01-12 | 7.22 | 7.17 | 0.11 | 1.56% | 7.12 | 7.36 | 1562662 | 112644.59 | 6.46% |
| 2026-01-09 | 6.81 | 7.06 | 0.25 | 3.67% | 6.80 | 7.18 | 1601612 | 113168.55 | 6.62% |
| 2026-01-08 | 6.68 | 6.81 | 0.14 | 2.10% | 6.64 | 6.90 | 1332666 | 90778.74 | 5.51% |
| 2026-01-07 | 6.75 | 6.67 | -0.08 | -1.19% | 6.62 | 6.76 | 1041382 | 69533.22 | 4.31% |
| 2026-01-06 | 6.54 | 6.75 | 0.19 | 2.90% | 6.53 | 6.87 | 1303419 | 87699.46 | 5.39% |
| 2026-01-05 | 6.54 | 6.56 | 0.02 | 0.31% | 6.46 | 6.57 | 734452 | 47989.68 | 3.04% |
| 2025-12-31 | 6.73 | 6.54 | -0.19 | -2.82% | 6.52 | 6.76 | 928444 | 61045.58 | 3.84% |
| 2025-12-30 | 6.92 | 6.73 | -0.17 | -2.46% | 6.67 | 6.94 | 1136142 | 76470.16 | 4.70% |
| 2025-12-29 | 6.70 | 6.90 | 0.27 | 4.07% | 6.64 | 6.94 | 1633427 | 111568.04 | 6.75% |
| 2025-12-26 | 6.57 | 6.63 | 0.11 | 1.69% | 6.52 | 6.75 | 1104458 | 73312.19 | 4.57% |
| 2025-12-25 | 6.48 | 6.52 | 0.08 | 1.24% | 6.44 | 6.59 | 807795 | 52719.43 | 3.34% |
| 2025-12-24 | 6.41 | 6.44 | 0.00 | 0.00% | 6.37 | 6.46 | 595904 | 38240.17 | 2.46% |
| 2025-12-23 | 6.56 | 6.44 | -0.19 | -2.87% | 6.39 | 6.60 | 909165 | 58699.27 | 3.76% |
| 2025-12-22 | 6.45 | 6.63 | 0.21 | 3.27% | 6.42 | 6.67 | 1208706 | 79459.91 | 5.00% |
| 2025-12-19 | 6.37 | 6.42 | 0.06 | 0.94% | 6.32 | 6.45 | 747860 | 47722.38 | 3.09% |
| 2025-12-18 | 6.44 | 6.36 | -0.12 | -1.85% | 6.35 | 6.54 | 783263 | 50456.85 | 3.24% |
| 2025-12-17 | 6.47 | 6.48 | -0.08 | -1.22% | 6.33 | 6.53 | 1182808 | 75870.27 | 4.89% |
| 2025-12-16 | 6.80 | 6.56 | -0.22 | -3.24% | 6.52 | 6.94 | 1243191 | 82992.80 | 5.14% |
| 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% |
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。
