| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.56 | 17.62 | 0.06 | 0.34% | 17.33 | 17.73 | 78222 | 13704.89 | 2.27% |
| 2025-12-11 | 18.10 | 17.56 | -0.84 | -4.57% | 17.47 | 18.18 | 128574 | 22778.42 | 3.73% |
| 2025-12-10 | 17.26 | 18.40 | 1.24 | 7.23% | 17.23 | 18.57 | 182803 | 32773.05 | 5.31% |
| 2025-12-09 | 17.30 | 17.16 | -0.13 | -0.75% | 17.14 | 17.39 | 46818 | 8079.01 | 1.36% |
| 2025-12-08 | 17.29 | 17.29 | 0.03 | 0.17% | 17.24 | 17.34 | 29947 | 5176.13 | 0.87% |
| 2025-12-05 | 17.30 | 17.26 | 0.02 | 0.12% | 17.12 | 17.30 | 24997 | 4301.91 | 0.73% |
| 2025-12-04 | 17.43 | 17.24 | -0.22 | -1.26% | 17.22 | 17.47 | 33329 | 5768.40 | 0.97% |
| 2025-12-03 | 17.55 | 17.46 | -0.09 | -0.51% | 17.41 | 17.59 | 28074 | 4905.83 | 0.82% |
| 2025-12-02 | 17.54 | 17.55 | -0.04 | -0.23% | 17.50 | 17.61 | 22741 | 3993.54 | 0.66% |
| 2025-12-01 | 17.68 | 17.59 | -0.09 | -0.51% | 17.51 | 17.77 | 39754 | 6993.17 | 1.15% |
| 2025-11-28 | 17.40 | 17.68 | 0.16 | 0.91% | 17.36 | 17.68 | 27309 | 4790.66 | 0.79% |
| 2025-11-27 | 17.64 | 17.52 | 0.01 | 0.06% | 17.49 | 17.74 | 29618 | 5212.48 | 0.86% |
| 2025-11-26 | 17.45 | 17.51 | 0.08 | 0.46% | 17.40 | 17.61 | 25431 | 4448.78 | 0.74% |
| 2025-11-25 | 17.45 | 17.43 | 0.00 | 0.00% | 17.41 | 17.58 | 21866 | 3828.10 | 0.63% |
| 2025-11-24 | 17.40 | 17.43 | 0.05 | 0.29% | 17.33 | 17.50 | 27647 | 4815.99 | 0.80% |
| 2025-11-21 | 17.79 | 17.38 | -0.44 | -2.47% | 17.33 | 17.81 | 52686 | 9226.37 | 1.53% |
| 2025-11-20 | 17.98 | 17.82 | -0.16 | -0.89% | 17.77 | 18.05 | 37678 | 6727.69 | 1.09% |
| 2025-11-19 | 18.09 | 17.98 | -0.11 | -0.61% | 17.91 | 18.20 | 27388 | 4941.98 | 0.80% |
| 2025-11-18 | 18.30 | 18.09 | -0.30 | -1.63% | 17.98 | 18.37 | 40968 | 7411.46 | 1.19% |
| 2025-11-17 | 18.34 | 18.39 | 0.02 | 0.11% | 18.26 | 18.47 | 27387 | 5034.15 | 0.80% |
| 2025-11-14 | 18.41 | 18.37 | -0.11 | -0.60% | 18.36 | 18.64 | 38842 | 7192.68 | 1.13% |
| 2025-11-13 | 18.42 | 18.48 | 0.06 | 0.33% | 18.35 | 18.52 | 40280 | 7428.04 | 1.17% |
| 2025-11-12 | 18.44 | 18.42 | -0.07 | -0.38% | 18.39 | 18.65 | 38506 | 7112.66 | 1.12% |
| 2025-11-11 | 18.54 | 18.49 | -0.06 | -0.32% | 18.36 | 18.56 | 41220 | 7607.10 | 1.20% |
| 2025-11-10 | 18.11 | 18.55 | 0.44 | 2.43% | 18.00 | 18.60 | 87573 | 16115.77 | 2.54% |
| 2025-11-07 | 17.94 | 18.11 | 0.16 | 0.89% | 17.92 | 18.21 | 38917 | 7049.49 | 1.13% |
| 2025-11-06 | 18.06 | 17.95 | -0.16 | -0.88% | 17.89 | 18.08 | 39827 | 7146.30 | 1.16% |
| 2025-11-05 | 17.62 | 18.11 | 0.41 | 2.32% | 17.56 | 18.39 | 90778 | 16355.39 | 2.64% |
| 2025-11-04 | 17.61 | 17.70 | 0.08 | 0.45% | 17.58 | 17.79 | 35965 | 6364.00 | 1.04% |
| 2025-11-03 | 17.55 | 17.62 | 0.02 | 0.11% | 17.53 | 17.64 | 32181 | 5660.83 | 0.93% |
| 2025-10-31 | 17.44 | 17.60 | 0.14 | 0.80% | 17.44 | 17.63 | 43918 | 7693.92 | 1.28% |
| 2025-10-30 | 17.63 | 17.46 | -0.17 | -0.96% | 17.46 | 17.68 | 30542 | 5363.50 | 0.89% |
| 2025-10-29 | 17.70 | 17.63 | -0.03 | -0.17% | 17.48 | 17.70 | 31065 | 5459.35 | 0.90% |
| 2025-10-28 | 17.74 | 17.66 | -0.12 | -0.67% | 17.64 | 17.78 | 25028 | 4428.59 | 0.73% |
| 2025-10-27 | 17.83 | 17.78 | 0.02 | 0.11% | 17.67 | 17.85 | 28746 | 5105.61 | 0.83% |
| 2025-10-24 | 17.93 | 17.76 | -0.17 | -0.95% | 17.75 | 17.96 | 41729 | 7439.44 | 1.21% |
| 2025-10-23 | 17.80 | 17.93 | 0.14 | 0.79% | 17.74 | 17.93 | 37170 | 6624.34 | 1.08% |
| 2025-10-22 | 17.79 | 17.79 | -0.01 | -0.06% | 17.72 | 17.93 | 29803 | 5314.84 | 0.87% |
| 2025-10-21 | 17.58 | 17.80 | 0.23 | 1.31% | 17.50 | 17.82 | 35604 | 6307.28 | 1.03% |
| 2025-10-20 | 17.55 | 17.57 | 0.03 | 0.17% | 17.46 | 17.67 | 29850 | 5232.85 | 0.87% |
| 2025-10-17 | 17.63 | 17.54 | -0.11 | -0.62% | 17.52 | 17.80 | 34800 | 6152.96 | 1.01% |
| 2025-10-16 | 17.75 | 17.65 | -0.15 | -0.84% | 17.61 | 17.78 | 32622 | 5769.03 | 0.95% |
| 2025-10-15 | 17.70 | 17.80 | 0.21 | 1.19% | 17.53 | 17.84 | 46653 | 8286.76 | 1.35% |
| 2025-10-14 | 17.50 | 17.59 | 0.12 | 0.69% | 17.47 | 17.66 | 45203 | 7945.45 | 1.31% |
| 2025-10-13 | 17.31 | 17.47 | -0.32 | -1.80% | 17.18 | 17.50 | 57743 | 10021.67 | 1.68% |
| 2025-10-10 | 17.66 | 17.79 | 0.12 | 0.68% | 17.60 | 17.84 | 43669 | 7761.36 | 1.27% |
| 2025-10-09 | 17.79 | 17.67 | -0.09 | -0.51% | 17.57 | 17.79 | 43454 | 7658.15 | 1.26% |
| 2025-09-30 | 17.69 | 17.76 | 0.07 | 0.40% | 17.66 | 17.79 | 27465 | 4871.50 | 0.80% |
| 2025-09-29 | 17.69 | 17.69 | 0.02 | 0.11% | 17.40 | 17.74 | 34546 | 6078.33 | 1.00% |
| 2025-09-26 | 17.70 | 17.67 | -0.04 | -0.23% | 17.61 | 17.77 | 25918 | 4585.65 | 0.75% |
| 2025-09-25 | 17.88 | 17.71 | -0.16 | -0.90% | 17.65 | 17.88 | 33209 | 5886.21 | 0.96% |
| 2025-09-24 | 17.72 | 17.87 | 0.15 | 0.85% | 17.64 | 17.88 | 36822 | 6550.29 | 1.07% |
| 2025-09-23 | 18.22 | 17.72 | -0.51 | -2.80% | 17.60 | 18.26 | 67374 | 11998.70 | 1.96% |
| 2025-09-22 | 18.45 | 18.23 | -0.25 | -1.35% | 18.19 | 18.47 | 44152 | 8073.25 | 1.28% |
| 2025-09-19 | 18.58 | 18.48 | -0.14 | -0.75% | 18.40 | 18.64 | 42790 | 7905.92 | 1.24% |
| 2025-09-18 | 18.74 | 18.62 | -0.13 | -0.69% | 18.50 | 18.79 | 73614 | 13735.34 | 2.14% |
| 2025-09-17 | 18.73 | 18.75 | 0.00 | 0.00% | 18.66 | 18.82 | 44851 | 8404.53 | 1.30% |
| 2025-09-16 | 18.85 | 18.75 | 0.00 | 0.00% | 18.61 | 18.87 | 49140 | 9195.90 | 1.43% |
| 2025-09-15 | 18.92 | 18.75 | -0.19 | -1.00% | 18.74 | 18.95 | 58448 | 10999.50 | 1.70% |
| 2025-09-12 | 19.14 | 18.94 | -0.21 | -1.10% | 18.88 | 19.25 | 92907 | 17638.84 | 2.70% |
| 2025-09-11 | 19.29 | 19.15 | -0.05 | -0.26% | 18.91 | 19.34 | 76754 | 14636.84 | 2.23% |
| 2025-09-10 | 19.27 | 19.20 | -0.17 | -0.88% | 19.10 | 19.39 | 56541 | 10866.77 | 1.64% |
| 2025-09-09 | 19.17 | 19.37 | 0.20 | 1.04% | 19.05 | 19.43 | 78036 | 15010.51 | 2.27% |
| 2025-09-08 | 19.06 | 19.17 | 0.13 | 0.68% | 18.95 | 19.25 | 60968 | 11663.76 | 1.77% |
| 2025-09-05 | 19.26 | 19.04 | -0.14 | -0.73% | 18.84 | 19.29 | 73482 | 13974.33 | 2.13% |
| 2025-09-04 | 18.61 | 19.18 | 0.57 | 3.06% | 18.61 | 19.27 | 93992 | 17873.05 | 2.73% |
| 2025-09-03 | 18.98 | 18.61 | -0.38 | -2.00% | 18.60 | 19.03 | 60229 | 11298.54 | 1.75% |
| 2025-09-02 | 19.35 | 18.99 | -0.36 | -1.86% | 18.94 | 19.36 | 70043 | 13372.83 | 2.03% |
| 2025-09-01 | 19.10 | 19.35 | 0.27 | 1.42% | 19.01 | 19.38 | 77813 | 14959.21 | 2.26% |
| 2025-08-29 | 19.00 | 19.08 | 0.05 | 0.26% | 18.92 | 19.28 | 58213 | 11114.91 | 1.69% |
| 2025-08-28 | 19.33 | 19.03 | -0.30 | -1.55% | 18.70 | 19.37 | 115309 | 21943.04 | 3.35% |
| 2025-08-27 | 19.82 | 19.33 | -1.09 | -5.34% | 19.32 | 20.00 | 175389 | 34412.47 | 5.09% |
| 2025-08-26 | 20.28 | 20.42 | 0.08 | 0.39% | 20.20 | 20.45 | 44888 | 9142.16 | 1.30% |
| 2025-08-25 | 20.19 | 20.34 | 0.24 | 1.19% | 20.03 | 20.39 | 68857 | 13944.16 | 2.00% |
| 2025-08-22 | 20.20 | 20.10 | -0.13 | -0.64% | 19.96 | 20.25 | 39342 | 7895.80 | 1.14% |
| 2025-08-21 | 20.16 | 20.23 | 0.07 | 0.35% | 20.06 | 20.33 | 45771 | 9256.53 | 1.33% |
| 2025-08-20 | 20.04 | 20.16 | 0.12 | 0.60% | 19.84 | 20.16 | 49909 | 10017.11 | 1.45% |
| 2025-08-19 | 19.99 | 20.04 | 0.08 | 0.40% | 19.92 | 20.12 | 55457 | 11115.53 | 1.61% |
| 2025-08-18 | 19.84 | 19.96 | 0.13 | 0.66% | 19.76 | 20.03 | 49517 | 9866.75 | 1.44% |
| 2025-08-15 | 19.63 | 19.83 | 0.15 | 0.76% | 19.55 | 19.83 | 48415 | 9536.37 | 1.41% |
大商股份(600694)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。
