| 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 | 5.02 | 5.09 | 0.08 | 1.60% | 5.02 | 5.12 | 570941 | 28985.64 | 1.10% |
| 2026-03-24 | 4.97 | 5.01 | 0.10 | 2.04% | 4.90 | 5.02 | 659350 | 32716.87 | 1.28% |
| 2026-03-23 | 5.13 | 4.91 | -0.30 | -5.76% | 4.86 | 5.14 | 1151932 | 57468.10 | 2.23% |
| 2026-03-20 | 5.30 | 5.21 | -0.09 | -1.70% | 5.21 | 5.33 | 552193 | 29103.62 | 1.07% |
| 2026-03-19 | 5.39 | 5.30 | -0.13 | -2.39% | 5.29 | 5.39 | 694505 | 37070.13 | 1.34% |
| 2026-03-18 | 5.48 | 5.43 | -0.04 | -0.73% | 5.39 | 5.50 | 618150 | 33543.11 | 1.20% |
| 2026-03-17 | 5.51 | 5.47 | -0.03 | -0.55% | 5.47 | 5.57 | 638622 | 35219.79 | 1.23% |
| 2026-03-16 | 5.60 | 5.50 | -0.12 | -2.14% | 5.48 | 5.63 | 836309 | 46173.91 | 1.62% |
| 2026-03-13 | 5.61 | 5.62 | -0.01 | -0.18% | 5.60 | 5.67 | 654356 | 36906.88 | 1.27% |
| 2026-03-12 | 5.57 | 5.63 | 0.04 | 0.72% | 5.55 | 5.65 | 752935 | 42259.07 | 1.46% |
| 2026-03-11 | 5.54 | 5.59 | 0.05 | 0.90% | 5.46 | 5.60 | 841327 | 46552.04 | 1.63% |
| 2026-03-10 | 5.57 | 5.54 | 0.01 | 0.18% | 5.51 | 5.60 | 643903 | 35695.68 | 1.25% |
| 2026-03-09 | 5.56 | 5.53 | -0.10 | -1.78% | 5.51 | 5.63 | 723291 | 40096.70 | 1.40% |
| 2026-03-06 | 5.53 | 5.63 | 0.09 | 1.62% | 5.50 | 5.65 | 637013 | 35631.96 | 1.23% |
| 2026-03-05 | 5.61 | 5.54 | 0.00 | 0.00% | 5.53 | 5.63 | 706213 | 39311.02 | 1.37% |
| 2026-03-04 | 5.65 | 5.54 | -0.15 | -2.64% | 5.54 | 5.71 | 913488 | 51304.90 | 1.77% |
| 2026-03-03 | 5.81 | 5.69 | -0.15 | -2.57% | 5.68 | 5.86 | 858706 | 49386.82 | 1.66% |
| 2026-03-02 | 5.77 | 5.84 | -0.01 | -0.17% | 5.72 | 5.87 | 903268 | 52458.01 | 1.75% |
| 2026-02-27 | 5.70 | 5.85 | 0.14 | 2.45% | 5.68 | 5.85 | 779169 | 45200.51 | 1.51% |
| 2026-02-26 | 5.76 | 5.71 | -0.04 | -0.70% | 5.69 | 5.77 | 468799 | 26816.75 | 0.91% |
| 2026-02-25 | 5.68 | 5.75 | 0.08 | 1.41% | 5.68 | 5.83 | 720827 | 41634.96 | 1.39% |
| 2026-02-24 | 5.63 | 5.67 | 0.09 | 1.61% | 5.61 | 5.70 | 588741 | 33338.55 | 1.14% |
| 2026-02-13 | 5.67 | 5.58 | -0.11 | -1.93% | 5.58 | 5.67 | 522541 | 29399.46 | 1.01% |
| 2026-02-12 | 5.65 | 5.69 | -0.03 | -0.52% | 5.62 | 5.74 | 662717 | 37567.28 | 1.28% |
| 2026-02-11 | 5.69 | 5.72 | 0.02 | 0.35% | 5.68 | 5.76 | 420742 | 24082.42 | 0.81% |
| 2026-02-10 | 5.73 | 5.70 | -0.02 | -0.35% | 5.67 | 5.73 | 347154 | 19774.79 | 0.67% |
| 2026-02-09 | 5.71 | 5.72 | 0.04 | 0.70% | 5.69 | 5.75 | 477147 | 27273.15 | 0.92% |
| 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% |
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。
