| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 19.90 | 19.68 | -0.21 | -1.06% | 19.57 | 19.94 | 54416 | 10737.25 | 1.58% |
| 2025-08-13 | 20.20 | 19.89 | -0.07 | -0.35% | 19.82 | 20.31 | 64580 | 12893.57 | 1.88% |
| 2025-08-12 | 19.90 | 19.96 | 0.06 | 0.30% | 19.90 | 20.25 | 55606 | 11146.59 | 1.61% |
| 2025-08-11 | 19.81 | 19.90 | 0.05 | 0.25% | 19.66 | 20.00 | 51587 | 10208.25 | 1.50% |
| 2025-08-08 | 19.55 | 19.85 | 0.33 | 1.69% | 19.53 | 20.28 | 75382 | 14991.47 | 2.19% |
| 2025-08-07 | 19.47 | 19.52 | 0.05 | 0.26% | 19.43 | 19.59 | 29987 | 5853.44 | 0.87% |
| 2025-08-06 | 19.62 | 19.47 | -0.15 | -0.76% | 19.37 | 19.62 | 38023 | 7396.80 | 1.10% |
| 2025-08-05 | 19.43 | 19.62 | 0.23 | 1.19% | 19.39 | 19.78 | 40052 | 7848.03 | 1.16% |
| 2025-08-04 | 19.37 | 19.39 | -0.01 | -0.05% | 19.15 | 19.41 | 33419 | 6443.08 | 0.97% |
| 2025-08-01 | 19.58 | 19.40 | -0.16 | -0.82% | 19.35 | 19.68 | 31770 | 6195.10 | 0.92% |
| 2025-07-31 | 19.97 | 19.56 | -0.44 | -2.20% | 19.51 | 19.97 | 55449 | 10904.48 | 1.61% |
| 2025-07-30 | 19.76 | 20.00 | 0.23 | 1.16% | 19.68 | 20.08 | 50661 | 10106.30 | 1.47% |
| 2025-07-29 | 19.84 | 19.77 | 0.01 | 0.05% | 19.53 | 19.85 | 34186 | 6719.59 | 0.99% |
| 2025-07-28 | 19.89 | 19.76 | -0.18 | -0.90% | 19.70 | 20.05 | 51495 | 10208.51 | 1.50% |
| 2025-07-25 | 20.04 | 19.94 | -0.05 | -0.25% | 19.92 | 20.48 | 89560 | 18059.23 | 2.60% |
| 2025-07-24 | 19.60 | 19.99 | 0.43 | 2.20% | 19.51 | 20.10 | 100815 | 20122.93 | 2.93% |
| 2025-07-23 | 19.48 | 19.56 | 0.10 | 0.51% | 19.44 | 19.72 | 78921 | 15467.33 | 2.29% |
| 2025-07-22 | 19.21 | 19.46 | 0.21 | 1.09% | 19.16 | 19.47 | 68726 | 13289.79 | 2.00% |
| 2025-07-21 | 19.00 | 19.25 | 0.30 | 1.58% | 18.88 | 19.28 | 95382 | 18265.29 | 2.77% |
| 2025-07-18 | 18.91 | 18.95 | 0.05 | 0.26% | 18.80 | 18.95 | 42279 | 7981.58 | 1.23% |
| 2025-07-17 | 18.75 | 18.90 | 0.15 | 0.80% | 18.74 | 19.17 | 90122 | 17059.50 | 2.62% |
| 2025-07-16 | 18.76 | 18.75 | 0.04 | 0.21% | 18.64 | 18.93 | 70482 | 13223.83 | 2.05% |
| 2025-07-15 | 19.12 | 18.71 | -0.41 | -2.14% | 18.63 | 19.14 | 77323 | 14528.53 | 2.25% |
| 2025-07-14 | 19.21 | 19.12 | -0.06 | -0.31% | 19.10 | 19.25 | 44571 | 8545.21 | 1.29% |
| 2025-07-11 | 19.15 | 19.18 | 0.03 | 0.16% | 19.08 | 19.24 | 56368 | 10805.29 | 1.64% |
| 2025-07-10 | 19.09 | 19.15 | 0.07 | 0.37% | 19.01 | 19.18 | 34549 | 6608.65 | 1.00% |
| 2025-07-09 | 18.99 | 19.08 | 0.06 | 0.32% | 18.98 | 19.12 | 53303 | 10152.67 | 1.55% |
| 2025-07-08 | 18.98 | 19.02 | 0.04 | 0.21% | 18.88 | 19.12 | 47899 | 9092.17 | 1.39% |
| 2025-07-07 | 18.87 | 18.98 | 0.11 | 0.58% | 18.82 | 19.01 | 32738 | 6196.54 | 0.95% |
| 2025-07-04 | 19.01 | 18.87 | -0.18 | -0.94% | 18.80 | 19.12 | 45248 | 8563.22 | 1.31% |
| 2025-07-03 | 18.80 | 19.05 | 0.27 | 1.44% | 18.69 | 19.12 | 61294 | 11567.84 | 1.78% |
| 2025-07-02 | 18.66 | 18.78 | 0.07 | 0.37% | 18.61 | 18.84 | 65469 | 12263.93 | 1.90% |
| 2025-07-01 | 18.61 | 18.71 | 0.16 | 0.86% | 18.44 | 18.72 | 84291 | 15648.66 | 2.45% |
| 2025-06-30 | 18.89 | 18.55 | -0.34 | -1.80% | 18.38 | 19.04 | 114563 | 21234.24 | 3.33% |
| 2025-06-27 | 18.92 | 18.89 | 0.05 | 0.27% | 18.73 | 19.05 | 33912 | 6418.80 | 0.98% |
| 2025-06-26 | 19.00 | 18.84 | -0.10 | -0.53% | 18.80 | 19.16 | 63462 | 12052.15 | 1.84% |
| 2025-06-25 | 18.95 | 18.94 | 0.21 | 1.12% | 18.77 | 19.13 | 39443 | 7458.08 | 1.15% |
| 2025-06-24 | 18.51 | 18.73 | 0.23 | 1.24% | 18.50 | 18.84 | 43788 | 8198.76 | 1.27% |
| 2025-06-23 | 18.26 | 18.50 | 0.24 | 1.31% | 18.15 | 18.54 | 32331 | 5940.98 | 0.94% |
| 2025-06-20 | 18.29 | 18.26 | -0.04 | -0.22% | 18.20 | 18.38 | 32322 | 5913.10 | 0.94% |
| 2025-06-19 | 18.83 | 18.30 | -0.66 | -3.48% | 18.23 | 18.92 | 68093 | 12602.50 | 1.98% |
| 2025-06-18 | 19.26 | 18.96 | -0.34 | -1.76% | 18.95 | 19.28 | 33634 | 6416.65 | 0.98% |
| 2025-06-17 | 19.40 | 19.30 | 0.06 | 0.31% | 19.18 | 19.55 | 25541 | 4932.64 | 0.74% |
| 2025-06-16 | 19.35 | 19.24 | -0.10 | -0.52% | 19.02 | 19.35 | 38212 | 7325.58 | 1.11% |
| 2025-06-13 | 19.71 | 19.34 | -0.49 | -2.47% | 19.27 | 19.77 | 49344 | 9594.88 | 1.43% |
| 2025-06-12 | 19.95 | 19.83 | -0.21 | -1.05% | 19.73 | 20.09 | 44448 | 8813.23 | 1.29% |
| 2025-06-11 | 19.93 | 20.04 | 0.05 | 0.25% | 19.86 | 20.18 | 32843 | 6591.06 | 0.95% |
| 2025-06-10 | 20.59 | 19.99 | -0.73 | -3.52% | 19.73 | 20.79 | 78870 | 15896.75 | 2.29% |
| 2025-06-09 | 23.69 | 23.79 | 0.12 | 0.51% | 23.51 | 23.83 | 44128 | 10479.77 | 1.41% |
| 2025-06-06 | 23.96 | 23.67 | -0.19 | -0.80% | 23.60 | 23.96 | 28259 | 6699.85 | 0.90% |
| 2025-06-05 | 23.83 | 23.86 | -0.10 | -0.42% | 23.79 | 24.03 | 23605 | 5636.42 | 0.75% |
| 2025-06-04 | 24.05 | 23.96 | -0.09 | -0.37% | 23.73 | 24.23 | 43174 | 10303.84 | 1.38% |
| 2025-06-03 | 23.67 | 24.05 | 0.46 | 1.95% | 23.43 | 24.13 | 50055 | 11949.23 | 1.60% |
| 2025-05-30 | 23.63 | 23.59 | 0.12 | 0.51% | 23.54 | 23.85 | 30234 | 7151.28 | 0.97% |
| 2025-05-29 | 23.64 | 23.47 | -0.17 | -0.72% | 23.30 | 23.74 | 34271 | 8073.52 | 1.09% |
| 2025-05-28 | 23.60 | 23.64 | 0.14 | 0.60% | 23.48 | 23.77 | 24671 | 5820.85 | 0.79% |
| 2025-05-27 | 23.77 | 23.50 | -0.23 | -0.97% | 23.42 | 23.84 | 35258 | 8301.08 | 1.13% |
| 2025-05-26 | 23.80 | 23.73 | -0.17 | -0.71% | 23.60 | 23.93 | 26214 | 6224.69 | 0.84% |
| 2025-05-23 | 24.40 | 23.90 | -0.53 | -2.17% | 23.88 | 24.50 | 38679 | 9357.88 | 1.24% |
| 2025-05-22 | 24.88 | 24.43 | -0.44 | -1.77% | 24.40 | 25.08 | 29434 | 7258.03 | 0.94% |
| 2025-05-21 | 25.10 | 24.87 | -0.29 | -1.15% | 24.79 | 25.37 | 34383 | 8571.58 | 1.10% |
| 2025-05-20 | 24.88 | 25.16 | 0.22 | 0.88% | 24.52 | 25.22 | 56624 | 14121.03 | 1.81% |
| 2025-05-19 | 24.78 | 24.94 | 0.33 | 1.34% | 24.55 | 25.12 | 41285 | 10274.66 | 1.32% |
| 2025-05-16 | 24.61 | 24.61 | -0.10 | -0.40% | 24.47 | 24.69 | 26848 | 6596.14 | 0.86% |
| 2025-05-15 | 24.73 | 24.71 | 0.01 | 0.04% | 24.55 | 24.89 | 27071 | 6692.39 | 0.86% |
| 2025-05-14 | 24.99 | 24.70 | -0.27 | -1.08% | 24.52 | 24.99 | 47052 | 11629.65 | 1.50% |
| 2025-05-13 | 25.41 | 24.97 | -0.39 | -1.54% | 24.82 | 25.63 | 47653 | 11931.27 | 1.52% |
| 2025-05-12 | 25.37 | 25.36 | -0.01 | -0.04% | 25.05 | 25.50 | 37261 | 9416.63 | 1.19% |
| 2025-05-09 | 25.65 | 25.37 | -0.30 | -1.17% | 25.20 | 26.05 | 37241 | 9529.41 | 1.19% |
| 2025-05-08 | 25.60 | 25.67 | -0.12 | -0.47% | 25.41 | 25.83 | 27003 | 6933.91 | 0.86% |
| 2025-05-07 | 25.90 | 25.79 | 0.05 | 0.19% | 25.64 | 26.48 | 38282 | 9918.28 | 1.22% |
| 2025-05-06 | 25.02 | 25.74 | 0.71 | 2.84% | 24.92 | 25.76 | 48577 | 12360.98 | 1.55% |
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。
