| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 24.50 | 25.77 | 0.77 | 3.08% | 23.35 | 26.20 | 141721 | 35539.43 | 4.53% |
| 2025-04-08 | 22.78 | 25.00 | 2.27 | 9.99% | 22.78 | 25.00 | 103625 | 25606.09 | 3.31% |
| 2025-04-07 | 23.80 | 22.73 | -2.07 | -8.35% | 22.32 | 24.17 | 52534 | 12229.13 | 1.68% |
| 2025-04-03 | 24.52 | 24.80 | 0.16 | 0.65% | 24.40 | 25.08 | 22234 | 5509.98 | 0.71% |
| 2025-04-02 | 24.25 | 24.64 | 0.22 | 0.90% | 24.25 | 24.82 | 18599 | 4579.38 | 0.59% |
| 2025-04-01 | 23.89 | 24.42 | 0.53 | 2.22% | 23.85 | 24.76 | 32618 | 7975.83 | 1.04% |
| 2025-03-31 | 24.27 | 23.89 | -0.31 | -1.28% | 23.70 | 24.31 | 21755 | 5203.80 | 0.69% |
| 2025-03-28 | 24.40 | 24.20 | -0.25 | -1.02% | 24.12 | 24.48 | 12790 | 3103.52 | 0.41% |
| 2025-03-27 | 24.03 | 24.45 | 0.20 | 0.82% | 24.03 | 24.57 | 22747 | 5550.15 | 0.73% |
| 2025-03-26 | 24.22 | 24.25 | 0.03 | 0.12% | 24.01 | 24.45 | 23339 | 5658.05 | 0.75% |
| 2025-03-25 | 24.50 | 24.22 | -0.26 | -1.06% | 24.07 | 24.62 | 31964 | 7760.02 | 1.02% |
| 2025-03-24 | 24.67 | 24.48 | -0.18 | -0.73% | 24.22 | 25.36 | 34582 | 8546.81 | 1.10% |
| 2025-03-21 | 24.65 | 24.66 | -0.14 | -0.56% | 24.46 | 25.09 | 36910 | 9138.23 | 1.18% |
| 2025-03-20 | 25.29 | 24.80 | -0.35 | -1.39% | 24.70 | 25.41 | 27029 | 6753.09 | 0.86% |
| 2025-03-19 | 26.00 | 25.15 | -0.97 | -3.71% | 24.96 | 26.12 | 39163 | 9984.76 | 1.25% |
| 2025-03-18 | 25.38 | 26.12 | 0.77 | 3.04% | 25.18 | 26.67 | 64736 | 16908.46 | 2.07% |
| 2025-03-17 | 25.68 | 25.35 | -0.25 | -0.98% | 25.29 | 26.12 | 51045 | 13142.36 | 1.63% |
| 2025-03-14 | 25.37 | 25.60 | 0.23 | 0.91% | 25.35 | 26.00 | 49820 | 12738.83 | 1.59% |
| 2025-03-13 | 24.46 | 25.37 | 0.91 | 3.72% | 24.26 | 25.48 | 52666 | 13190.90 | 1.68% |
| 2025-03-12 | 24.50 | 24.46 | 0.04 | 0.16% | 24.33 | 24.78 | 34252 | 8391.25 | 1.09% |
| 2025-03-11 | 24.21 | 24.42 | 0.01 | 0.04% | 23.90 | 24.44 | 31377 | 7577.62 | 1.00% |
| 2025-03-10 | 24.73 | 24.41 | -0.56 | -2.24% | 24.20 | 24.87 | 33982 | 8319.21 | 1.09% |
| 2025-03-07 | 25.36 | 24.97 | -0.41 | -1.62% | 24.67 | 25.47 | 52549 | 13090.73 | 1.68% |
| 2025-03-06 | 25.32 | 25.38 | 0.06 | 0.24% | 24.76 | 25.47 | 50099 | 12583.64 | 1.60% |
| 2025-03-05 | 25.92 | 25.32 | -0.60 | -2.31% | 24.68 | 26.77 | 77885 | 19867.10 | 2.49% |
| 2025-03-04 | 25.39 | 25.92 | 0.47 | 1.85% | 25.00 | 26.78 | 95023 | 24745.72 | 3.04% |
| 2025-03-03 | 24.00 | 25.45 | 1.23 | 5.08% | 23.95 | 25.45 | 79595 | 19807.55 | 2.54% |
| 2025-02-28 | 24.60 | 24.22 | -0.43 | -1.74% | 24.14 | 25.10 | 53158 | 13096.14 | 1.70% |
| 2025-02-27 | 24.33 | 24.65 | 0.28 | 1.15% | 24.23 | 24.85 | 54972 | 13525.12 | 1.76% |
| 2025-02-26 | 23.94 | 24.37 | 0.01 | 0.04% | 23.94 | 24.94 | 41801 | 10215.60 | 1.34% |
| 2025-02-25 | 23.77 | 24.36 | 0.60 | 2.53% | 23.59 | 24.62 | 89871 | 21883.99 | 2.87% |
| 2025-02-24 | 23.18 | 23.76 | 0.55 | 2.37% | 23.09 | 24.39 | 80150 | 19152.57 | 2.56% |
| 2025-02-21 | 23.96 | 23.21 | -0.71 | -2.97% | 23.03 | 23.96 | 58139 | 13517.49 | 1.86% |
| 2025-02-20 | 23.30 | 23.92 | 0.65 | 2.79% | 23.12 | 23.97 | 57873 | 13684.34 | 1.85% |
| 2025-02-19 | 23.44 | 23.27 | -0.19 | -0.81% | 22.86 | 23.59 | 72174 | 16646.74 | 2.31% |
| 2025-02-18 | 24.50 | 23.46 | -1.23 | -4.98% | 23.35 | 24.55 | 72116 | 17146.59 | 2.30% |
| 2025-02-17 | 25.33 | 24.69 | -0.81 | -3.18% | 24.40 | 25.50 | 68018 | 16834.71 | 2.17% |
| 2025-02-14 | 25.47 | 25.50 | -0.20 | -0.78% | 25.12 | 25.64 | 43588 | 11043.43 | 1.39% |
| 2025-02-13 | 25.56 | 25.70 | 0.09 | 0.35% | 25.33 | 26.24 | 57768 | 14894.49 | 1.85% |
| 2025-02-12 | 25.92 | 25.61 | -0.38 | -1.46% | 25.29 | 26.08 | 59357 | 15180.28 | 1.90% |
| 2025-02-11 | 27.38 | 25.99 | -1.16 | -4.27% | 25.79 | 27.38 | 82320 | 21775.95 | 2.63% |
| 2025-02-10 | 24.87 | 27.15 | 2.47 | 10.01% | 24.85 | 27.15 | 87047 | 22896.34 | 2.78% |
| 2025-02-07 | 24.84 | 24.68 | -0.16 | -0.64% | 24.39 | 24.99 | 52365 | 12884.45 | 1.67% |
| 2025-02-06 | 24.55 | 24.84 | 0.27 | 1.10% | 24.34 | 25.23 | 43369 | 10757.32 | 1.39% |
| 2025-02-05 | 26.51 | 24.57 | -1.81 | -6.86% | 24.49 | 26.59 | 53711 | 13432.22 | 1.72% |
| 2025-01-27 | 26.02 | 26.38 | 0.36 | 1.38% | 26.00 | 26.76 | 32255 | 8488.48 | 1.03% |
| 2025-01-24 | 25.51 | 26.02 | 0.32 | 1.25% | 25.25 | 26.26 | 43202 | 11212.10 | 1.38% |
| 2025-01-23 | 25.60 | 25.70 | 0.20 | 0.78% | 25.40 | 25.93 | 44713 | 11491.14 | 1.43% |
| 2025-01-22 | 25.39 | 25.50 | -0.06 | -0.23% | 25.19 | 25.82 | 61972 | 15813.44 | 1.98% |
| 2025-01-21 | 24.90 | 25.56 | 0.54 | 2.16% | 24.81 | 25.65 | 55408 | 14059.46 | 1.77% |
| 2025-01-20 | 23.95 | 25.02 | 1.07 | 4.47% | 23.95 | 25.57 | 85972 | 21468.73 | 2.75% |
| 2025-01-17 | 24.08 | 23.95 | -0.08 | -0.33% | 23.48 | 24.14 | 31044 | 7414.04 | 0.99% |
| 2025-01-16 | 24.05 | 24.03 | -0.02 | -0.08% | 23.67 | 24.51 | 33070 | 7978.70 | 1.06% |
| 2025-01-15 | 23.85 | 24.05 | 0.18 | 0.75% | 23.70 | 24.59 | 56245 | 13645.76 | 1.80% |
| 2025-01-14 | 23.00 | 23.87 | 0.93 | 4.05% | 23.00 | 23.98 | 81325 | 19275.69 | 2.60% |
| 2025-01-13 | 22.81 | 22.94 | -0.03 | -0.13% | 22.10 | 23.07 | 57640 | 13116.56 | 1.84% |
| 2025-01-10 | 24.46 | 22.97 | -1.51 | -6.17% | 22.90 | 24.78 | 93479 | 22002.23 | 2.99% |
| 2025-01-09 | 24.90 | 24.48 | -0.55 | -2.20% | 24.42 | 25.03 | 50613 | 12512.22 | 1.62% |
| 2025-01-08 | 24.75 | 25.03 | 0.05 | 0.20% | 24.21 | 25.38 | 66181 | 16435.16 | 2.11% |
| 2025-01-07 | 25.10 | 24.98 | 0.03 | 0.12% | 24.29 | 25.49 | 98174 | 24401.54 | 3.14% |
| 2025-01-06 | 24.43 | 24.95 | 0.42 | 1.71% | 23.61 | 25.64 | 118297 | 29552.16 | 3.78% |
| 2025-01-03 | 26.00 | 24.53 | -1.48 | -5.69% | 24.21 | 26.35 | 169532 | 42027.04 | 5.42% |
| 2025-01-02 | 26.27 | 26.01 | -0.36 | -1.37% | 25.70 | 28.08 | 172225 | 46215.04 | 5.50% |
| 2024-12-31 | 27.35 | 26.37 | -1.39 | -5.01% | 26.20 | 28.00 | 125618 | 33920.25 | 4.01% |
| 2024-12-30 | 25.90 | 27.76 | 1.79 | 6.89% | 25.42 | 27.97 | 176755 | 47454.91 | 5.65% |
| 2024-12-27 | 24.96 | 25.97 | 0.78 | 3.10% | 24.91 | 26.50 | 174542 | 45392.31 | 5.58% |
| 2024-12-26 | 24.79 | 25.19 | 0.00 | 0.00% | 24.61 | 25.73 | 121950 | 30725.29 | 3.90% |
| 2024-12-25 | 24.61 | 25.19 | 0.49 | 1.98% | 23.28 | 25.50 | 158594 | 38887.82 | 5.07% |
| 2024-12-24 | 23.85 | 24.70 | 0.85 | 3.56% | 23.85 | 25.10 | 167517 | 41404.72 | 5.35% |
| 2024-12-23 | 23.65 | 23.85 | 0.20 | 0.85% | 23.16 | 24.33 | 141249 | 33647.73 | 4.51% |
| 2024-12-20 | 24.20 | 23.65 | -0.65 | -2.67% | 23.35 | 24.40 | 151820 | 36085.14 | 4.85% |
| 2024-12-19 | 24.43 | 24.30 | -0.65 | -2.61% | 23.68 | 24.88 | 184857 | 44738.20 | 5.90% |
| 2024-12-18 | 24.61 | 24.95 | 0.18 | 0.73% | 24.24 | 25.69 | 192155 | 47774.27 | 6.14% |
| 2024-12-17 | 25.68 | 24.77 | -1.94 | -7.26% | 24.11 | 26.46 | 372298 | 93336.79 | 11.89% |
| 2024-12-16 | 27.00 | 26.71 | -1.06 | -3.82% | 26.28 | 29.77 | 560208 | 157966.67 | 17.90% |
| 2024-12-13 | 28.39 | 27.77 | 1.38 | 5.23% | 26.59 | 29.03 | 749723 | 210508.28 | 23.95% |
| 2024-12-12 | 26.30 | 26.39 | 2.40 | 10.00% | 25.71 | 26.39 | 289940 | 76392.26 | 9.26% |
| 2024-12-11 | 22.22 | 23.99 | 2.18 | 10.00% | 22.22 | 23.99 | 215938 | 51561.14 | 6.90% |
| 2024-12-10 | 21.80 | 21.81 | 0.70 | 3.32% | 21.65 | 22.45 | 127029 | 27952.15 | 4.06% |
| 2024-12-09 | 21.55 | 21.11 | -0.44 | -2.04% | 20.86 | 21.59 | 89542 | 18908.39 | 2.86% |
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。
