| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.65 | 5.68 | -0.01 | -0.18% | 5.61 | 5.73 | 507072 | 28828.29 | 0.98% |
| 2026-02-05 | 5.73 | 5.69 | -0.05 | -0.87% | 5.64 | 5.75 | 611904 | 34751.59 | 1.18% |
| 2026-02-04 | 5.63 | 5.74 | 0.09 | 1.59% | 5.61 | 5.75 | 618673 | 35280.11 | 1.20% |
| 2026-02-03 | 5.64 | 5.65 | 0.06 | 1.07% | 5.57 | 5.69 | 654036 | 36788.54 | 1.26% |
| 2026-02-02 | 5.84 | 5.59 | -0.26 | -4.44% | 5.58 | 5.87 | 1107503 | 63149.82 | 2.14% |
| 2026-01-30 | 5.89 | 5.85 | -0.05 | -0.85% | 5.76 | 5.93 | 729159 | 42663.37 | 1.41% |
| 2026-01-29 | 5.98 | 6.00 | 0.03 | 0.50% | 5.92 | 6.02 | 913809 | 54585.05 | 1.77% |
| 2026-01-28 | 5.90 | 5.97 | 0.05 | 0.84% | 5.88 | 6.00 | 790431 | 47082.57 | 1.53% |
| 2026-01-27 | 5.96 | 5.92 | -0.04 | -0.67% | 5.84 | 5.98 | 676405 | 39926.39 | 1.31% |
| 2026-01-26 | 5.99 | 5.96 | 0.00 | 0.00% | 5.93 | 6.03 | 792744 | 47333.83 | 1.53% |
| 2026-01-23 | 5.90 | 5.96 | 0.08 | 1.36% | 5.89 | 5.99 | 719826 | 42870.70 | 1.39% |
| 2026-01-22 | 5.88 | 5.88 | 0.02 | 0.34% | 5.86 | 5.91 | 581527 | 34201.09 | 1.12% |
| 2026-01-21 | 5.87 | 5.86 | -0.03 | -0.51% | 5.84 | 5.91 | 704332 | 41301.92 | 1.36% |
| 2026-01-20 | 5.79 | 5.89 | 0.08 | 1.38% | 5.79 | 5.93 | 894115 | 52459.26 | 1.73% |
| 2026-01-19 | 5.73 | 5.81 | 0.06 | 1.04% | 5.71 | 5.81 | 574049 | 33167.10 | 1.11% |
| 2026-01-16 | 5.81 | 5.75 | -0.04 | -0.69% | 5.73 | 5.86 | 705106 | 40847.39 | 1.36% |
| 2026-01-15 | 5.78 | 5.79 | 0.01 | 0.17% | 5.76 | 5.83 | 579302 | 33511.97 | 1.12% |
| 2026-01-14 | 5.79 | 5.78 | -0.01 | -0.17% | 5.75 | 5.91 | 1029306 | 59980.34 | 1.99% |
| 2026-01-13 | 5.83 | 5.79 | -0.07 | -1.19% | 5.77 | 5.86 | 866977 | 50417.83 | 1.68% |
| 2026-01-12 | 5.76 | 5.86 | 0.12 | 2.09% | 5.75 | 5.93 | 1066050 | 62322.38 | 2.06% |
| 2026-01-09 | 5.73 | 5.74 | 0.04 | 0.70% | 5.71 | 5.77 | 654333 | 37575.63 | 1.27% |
| 2026-01-08 | 5.74 | 5.70 | -0.05 | -0.87% | 5.68 | 5.74 | 552390 | 31504.78 | 1.07% |
| 2026-01-07 | 5.81 | 5.75 | -0.06 | -1.03% | 5.73 | 5.85 | 735599 | 42483.51 | 1.42% |
| 2026-01-06 | 5.72 | 5.81 | 0.07 | 1.22% | 5.69 | 5.82 | 1165444 | 67070.55 | 2.25% |
| 2026-01-05 | 5.58 | 5.74 | 0.17 | 3.05% | 5.58 | 5.76 | 1128218 | 64122.88 | 2.18% |
| 2025-12-31 | 5.55 | 5.57 | 0.02 | 0.36% | 5.55 | 5.60 | 399834 | 22289.11 | 0.77% |
| 2025-12-30 | 5.56 | 5.55 | -0.02 | -0.36% | 5.51 | 5.58 | 368130 | 20429.67 | 0.71% |
| 2025-12-29 | 5.59 | 5.57 | -0.01 | -0.18% | 5.57 | 5.62 | 397255 | 22216.05 | 0.77% |
| 2025-12-26 | 5.58 | 5.58 | -0.01 | -0.18% | 5.55 | 5.61 | 413512 | 23092.97 | 0.80% |
| 2025-12-25 | 5.61 | 5.59 | -0.01 | -0.18% | 5.57 | 5.63 | 432909 | 24206.07 | 0.84% |
| 2025-12-24 | 5.52 | 5.60 | 0.08 | 1.45% | 5.51 | 5.61 | 534748 | 29814.48 | 1.03% |
| 2025-12-23 | 5.51 | 5.52 | 0.01 | 0.18% | 5.49 | 5.55 | 435538 | 24060.16 | 0.84% |
| 2025-12-22 | 5.50 | 5.51 | 0.01 | 0.18% | 5.49 | 5.54 | 442093 | 24376.85 | 0.85% |
| 2025-12-19 | 5.45 | 5.50 | 0.04 | 0.73% | 5.43 | 5.51 | 512574 | 28105.09 | 0.99% |
| 2025-12-18 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.47 | 403857 | 21992.33 | 0.78% |
| 2025-12-17 | 5.39 | 5.45 | 0.05 | 0.93% | 5.36 | 5.47 | 452042 | 24444.23 | 0.87% |
| 2025-12-16 | 5.43 | 5.40 | -0.03 | -0.55% | 5.36 | 5.44 | 406622 | 21922.15 | 0.79% |
| 2025-12-15 | 5.40 | 5.43 | 0.02 | 0.37% | 5.39 | 5.48 | 324836 | 17673.04 | 0.63% |
| 2025-12-12 | 5.40 | 5.41 | 0.00 | 0.00% | 5.39 | 5.44 | 365759 | 19818.53 | 0.71% |
| 2025-12-11 | 5.47 | 5.41 | -0.02 | -0.37% | 5.41 | 5.49 | 402913 | 21944.25 | 0.78% |
| 2025-12-10 | 5.42 | 5.43 | 0.01 | 0.18% | 5.38 | 5.44 | 394837 | 21357.22 | 0.76% |
| 2025-12-09 | 5.48 | 5.42 | -0.06 | -1.09% | 5.42 | 5.50 | 310358 | 16935.83 | 0.60% |
| 2025-12-08 | 5.50 | 5.48 | -0.03 | -0.54% | 5.46 | 5.52 | 387256 | 21266.78 | 0.75% |
| 2025-12-05 | 5.46 | 5.51 | 0.05 | 0.92% | 5.43 | 5.51 | 380086 | 20808.63 | 0.74% |
| 2025-12-04 | 5.46 | 5.46 | -0.01 | -0.18% | 5.43 | 5.48 | 305167 | 16654.16 | 0.59% |
| 2025-12-03 | 5.49 | 5.47 | -0.01 | -0.18% | 5.45 | 5.51 | 393315 | 21545.86 | 0.76% |
| 2025-12-02 | 5.45 | 5.48 | 0.03 | 0.55% | 5.42 | 5.50 | 373631 | 20400.61 | 0.72% |
| 2025-12-01 | 5.40 | 5.45 | 0.06 | 1.11% | 5.39 | 5.46 | 474878 | 25794.14 | 0.92% |
| 2025-11-28 | 5.38 | 5.39 | 0.01 | 0.19% | 5.36 | 5.40 | 347640 | 18696.90 | 0.67% |
| 2025-11-27 | 5.37 | 5.38 | 0.02 | 0.37% | 5.35 | 5.42 | 348944 | 18823.61 | 0.67% |
| 2025-11-26 | 5.40 | 5.36 | -0.03 | -0.56% | 5.36 | 5.42 | 277905 | 14972.68 | 0.54% |
| 2025-11-25 | 5.36 | 5.39 | 0.04 | 0.75% | 5.35 | 5.41 | 454822 | 24523.10 | 0.88% |
| 2025-11-24 | 5.38 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 395753 | 21211.74 | 0.77% |
| 2025-11-21 | 5.49 | 5.35 | -0.18 | -3.25% | 5.34 | 5.51 | 926811 | 50196.39 | 1.79% |
| 2025-11-20 | 5.56 | 5.53 | -0.02 | -0.36% | 5.52 | 5.58 | 425394 | 23597.34 | 0.82% |
| 2025-11-19 | 5.55 | 5.55 | -0.01 | -0.18% | 5.52 | 5.59 | 407084 | 22595.57 | 0.79% |
| 2025-11-18 | 5.63 | 5.56 | -0.08 | -1.42% | 5.53 | 5.64 | 689420 | 38437.46 | 1.33% |
| 2025-11-17 | 5.76 | 5.64 | -0.12 | -2.08% | 5.63 | 5.77 | 907336 | 51433.60 | 1.75% |
| 2025-11-14 | 5.80 | 5.76 | -0.07 | -1.20% | 5.76 | 5.83 | 562279 | 32593.63 | 1.09% |
| 2025-11-13 | 5.78 | 5.83 | 0.05 | 0.87% | 5.76 | 5.85 | 587316 | 34106.39 | 1.14% |
| 2025-11-12 | 5.82 | 5.78 | -0.04 | -0.69% | 5.75 | 5.83 | 620600 | 35895.50 | 1.20% |
| 2025-11-11 | 5.86 | 5.82 | -0.03 | -0.51% | 5.80 | 5.87 | 491412 | 28609.90 | 0.95% |
| 2025-11-10 | 5.84 | 5.85 | 0.02 | 0.34% | 5.82 | 5.87 | 577839 | 33777.07 | 1.12% |
| 2025-11-07 | 5.82 | 5.83 | 0.01 | 0.17% | 5.80 | 5.86 | 524751 | 30601.30 | 1.01% |
| 2025-11-06 | 5.79 | 5.82 | 0.04 | 0.69% | 5.78 | 5.84 | 499379 | 29041.54 | 0.97% |
| 2025-11-05 | 5.77 | 5.78 | -0.02 | -0.34% | 5.74 | 5.80 | 542954 | 31324.56 | 1.05% |
| 2025-11-04 | 5.80 | 5.80 | -0.02 | -0.34% | 5.76 | 5.83 | 650615 | 37698.10 | 1.26% |
| 2025-11-03 | 5.87 | 5.82 | -0.03 | -0.51% | 5.77 | 5.87 | 832294 | 48259.25 | 1.61% |
| 2025-10-31 | 5.83 | 5.85 | 0.02 | 0.34% | 5.82 | 5.90 | 655892 | 38404.70 | 1.27% |
| 2025-10-30 | 5.89 | 5.83 | -0.07 | -1.19% | 5.82 | 5.90 | 827180 | 48395.36 | 1.60% |
| 2025-10-29 | 5.88 | 5.90 | 0.02 | 0.34% | 5.80 | 5.91 | 960773 | 56273.84 | 1.86% |
| 2025-10-28 | 6.00 | 5.88 | -0.29 | -4.70% | 5.87 | 6.01 | 2257651 | 133648.17 | 4.37% |
| 2025-10-27 | 6.12 | 6.17 | 0.08 | 1.31% | 6.10 | 6.19 | 1113012 | 68468.94 | 2.15% |
| 2025-10-24 | 6.10 | 6.09 | 0.00 | 0.00% | 6.05 | 6.19 | 873611 | 53344.98 | 1.69% |
| 2025-10-23 | 5.96 | 6.09 | 0.14 | 2.35% | 5.90 | 6.15 | 1137209 | 68541.34 | 2.20% |
| 2025-10-22 | 5.99 | 5.95 | -0.05 | -0.83% | 5.91 | 6.00 | 704396 | 41851.75 | 1.36% |
| 2025-10-21 | 5.99 | 6.00 | 0.00 | 0.00% | 5.96 | 6.04 | 693281 | 41616.36 | 1.34% |
| 2025-10-20 | 5.95 | 6.00 | 0.13 | 2.21% | 5.90 | 6.02 | 1077642 | 64240.47 | 2.08% |
| 2025-10-17 | 5.97 | 5.87 | -0.09 | -1.51% | 5.86 | 6.13 | 1040937 | 62278.82 | 2.01% |
| 2025-10-16 | 5.99 | 5.96 | -0.04 | -0.67% | 5.94 | 6.09 | 712002 | 42581.17 | 1.38% |
XD物产中(600704)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。
