| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.32 | 5.22 | -0.10 | -1.88% | 5.22 | 5.33 | 342963 | 18101.16 | 0.67% |
| 2025-05-22 | 5.35 | 5.32 | -0.04 | -0.75% | 5.29 | 5.36 | 332899 | 17734.25 | 0.65% |
| 2025-05-21 | 5.37 | 5.36 | -0.01 | -0.19% | 5.34 | 5.37 | 280466 | 15030.69 | 0.54% |
| 2025-05-20 | 5.36 | 5.37 | 0.01 | 0.19% | 5.33 | 5.38 | 327669 | 17550.78 | 0.64% |
| 2025-05-19 | 5.29 | 5.36 | 0.08 | 1.52% | 5.26 | 5.36 | 393768 | 20949.13 | 0.76% |
| 2025-05-16 | 5.32 | 5.28 | -0.05 | -0.94% | 5.28 | 5.35 | 349166 | 18510.84 | 0.68% |
| 2025-05-15 | 5.33 | 5.33 | 0.02 | 0.38% | 5.32 | 5.41 | 587909 | 31545.35 | 1.14% |
| 2025-05-14 | 5.30 | 5.31 | 0.01 | 0.19% | 5.23 | 5.32 | 470599 | 24836.89 | 0.91% |
| 2025-05-13 | 5.36 | 5.30 | -0.04 | -0.75% | 5.29 | 5.38 | 353529 | 18810.76 | 0.69% |
| 2025-05-12 | 5.27 | 5.34 | 0.07 | 1.33% | 5.25 | 5.35 | 582084 | 30905.08 | 1.13% |
| 2025-05-09 | 5.22 | 5.27 | 0.06 | 1.15% | 5.19 | 5.28 | 519481 | 27221.91 | 1.01% |
| 2025-05-08 | 5.27 | 5.21 | -0.10 | -1.88% | 5.21 | 5.28 | 566892 | 29699.51 | 1.10% |
| 2025-05-07 | 5.24 | 5.31 | 0.09 | 1.72% | 5.22 | 5.33 | 770018 | 40682.35 | 1.49% |
| 2025-05-06 | 5.12 | 5.22 | 0.12 | 2.35% | 5.10 | 5.24 | 698091 | 36206.32 | 1.35% |
| 2025-04-30 | 5.10 | 5.10 | 0.00 | 0.00% | 5.09 | 5.17 | 569956 | 29159.39 | 1.11% |
| 2025-04-29 | 4.93 | 5.10 | 0.26 | 5.37% | 4.92 | 5.12 | 1031881 | 52157.80 | 2.00% |
| 2025-04-28 | 4.91 | 4.84 | -0.06 | -1.22% | 4.82 | 4.92 | 262608 | 12740.25 | 0.51% |
| 2025-04-25 | 4.87 | 4.90 | 0.04 | 0.82% | 4.85 | 4.91 | 285137 | 13947.27 | 0.55% |
| 2025-04-24 | 4.88 | 4.86 | -0.02 | -0.41% | 4.84 | 4.90 | 256658 | 12499.07 | 0.50% |
| 2025-04-23 | 4.92 | 4.88 | -0.06 | -1.21% | 4.87 | 4.95 | 389654 | 19066.62 | 0.76% |
| 2025-04-22 | 4.84 | 4.94 | 0.10 | 2.07% | 4.83 | 4.96 | 525456 | 25819.50 | 1.02% |
| 2025-04-21 | 4.82 | 4.84 | 0.01 | 0.21% | 4.80 | 4.86 | 272153 | 13166.21 | 0.53% |
| 2025-04-18 | 4.83 | 4.83 | 0.00 | 0.00% | 4.78 | 4.84 | 236723 | 11382.85 | 0.46% |
| 2025-04-17 | 4.84 | 4.83 | -0.01 | -0.21% | 4.82 | 4.86 | 248673 | 12042.26 | 0.48% |
| 2025-04-16 | 4.85 | 4.84 | -0.01 | -0.21% | 4.78 | 4.88 | 362052 | 17494.69 | 0.70% |
| 2025-04-15 | 4.88 | 4.85 | -0.03 | -0.61% | 4.82 | 4.88 | 375072 | 18152.61 | 0.73% |
| 2025-04-14 | 4.91 | 4.88 | 0.00 | 0.00% | 4.85 | 4.93 | 466574 | 22804.84 | 0.91% |
| 2025-04-11 | 4.90 | 4.88 | -0.04 | -0.81% | 4.88 | 4.95 | 430214 | 21122.52 | 0.83% |
| 2025-04-10 | 4.89 | 4.92 | 0.09 | 1.86% | 4.88 | 5.01 | 675013 | 33304.57 | 1.31% |
| 2025-04-09 | 4.73 | 4.83 | 0.10 | 2.11% | 4.58 | 4.84 | 848893 | 40079.00 | 1.65% |
| 2025-04-08 | 4.60 | 4.73 | 0.09 | 1.94% | 4.60 | 4.77 | 887980 | 41798.15 | 1.72% |
| 2025-04-07 | 4.90 | 4.64 | -0.52 | -10.08% | 4.64 | 4.96 | 1069340 | 50774.20 | 2.07% |
| 2025-04-03 | 5.11 | 5.16 | 0.01 | 0.19% | 5.10 | 5.18 | 334834 | 17229.49 | 0.65% |
| 2025-04-02 | 5.16 | 5.15 | -0.02 | -0.39% | 5.13 | 5.20 | 328641 | 16943.27 | 0.64% |
| 2025-04-01 | 5.05 | 5.17 | 0.13 | 2.58% | 5.05 | 5.21 | 639693 | 32924.56 | 1.24% |
| 2025-03-31 | 5.09 | 5.04 | -0.07 | -1.37% | 5.01 | 5.11 | 493589 | 24951.04 | 0.96% |
| 2025-03-28 | 5.17 | 5.11 | -0.06 | -1.16% | 5.09 | 5.18 | 513966 | 26337.53 | 1.00% |
| 2025-03-27 | 5.23 | 5.17 | -0.09 | -1.71% | 5.16 | 5.27 | 527015 | 27474.04 | 1.02% |
| 2025-03-26 | 5.17 | 5.26 | 0.07 | 1.35% | 5.15 | 5.29 | 765856 | 40089.86 | 1.49% |
| 2025-03-25 | 5.17 | 5.19 | 0.03 | 0.58% | 5.15 | 5.23 | 486020 | 25201.49 | 0.94% |
| 2025-03-24 | 5.11 | 5.16 | 0.06 | 1.18% | 5.08 | 5.22 | 608889 | 31303.67 | 1.18% |
| 2025-03-21 | 5.08 | 5.10 | 0.00 | 0.00% | 5.08 | 5.20 | 636614 | 32764.76 | 1.24% |
| 2025-03-20 | 5.10 | 5.10 | -0.01 | -0.20% | 5.08 | 5.14 | 316964 | 16182.04 | 0.62% |
| 2025-03-19 | 5.13 | 5.11 | -0.01 | -0.20% | 5.08 | 5.13 | 339253 | 17302.79 | 0.66% |
| 2025-03-18 | 5.19 | 5.12 | -0.05 | -0.97% | 5.10 | 5.19 | 479875 | 24639.67 | 0.93% |
| 2025-03-17 | 5.20 | 5.17 | -0.01 | -0.19% | 5.15 | 5.21 | 388901 | 20139.88 | 0.75% |
| 2025-03-14 | 5.09 | 5.18 | 0.09 | 1.77% | 5.09 | 5.18 | 485077 | 24974.70 | 0.94% |
| 2025-03-13 | 5.13 | 5.09 | -0.05 | -0.97% | 5.06 | 5.15 | 320308 | 16320.98 | 0.62% |
| 2025-03-12 | 5.12 | 5.14 | 0.03 | 0.59% | 5.08 | 5.18 | 394075 | 20166.41 | 0.76% |
| 2025-03-11 | 5.10 | 5.11 | -0.03 | -0.58% | 5.06 | 5.11 | 379044 | 19296.09 | 0.74% |
| 2025-03-10 | 5.20 | 5.14 | -0.05 | -0.96% | 5.12 | 5.23 | 412186 | 21283.77 | 0.80% |
| 2025-03-07 | 5.13 | 5.19 | 0.05 | 0.97% | 5.13 | 5.27 | 661145 | 34406.07 | 1.28% |
| 2025-03-06 | 5.08 | 5.14 | 0.08 | 1.58% | 5.08 | 5.19 | 523721 | 26909.75 | 1.02% |
| 2025-03-05 | 5.06 | 5.06 | -0.01 | -0.20% | 4.99 | 5.08 | 336423 | 16910.44 | 0.65% |
| 2025-03-04 | 5.04 | 5.07 | 0.02 | 0.40% | 5.01 | 5.09 | 352442 | 17823.90 | 0.68% |
| 2025-03-03 | 5.08 | 5.05 | -0.01 | -0.20% | 5.04 | 5.09 | 353928 | 17911.07 | 0.69% |
| 2025-02-28 | 5.12 | 5.06 | -0.07 | -1.36% | 5.05 | 5.15 | 445961 | 22733.64 | 0.87% |
| 2025-02-27 | 5.11 | 5.13 | 0.03 | 0.59% | 5.06 | 5.14 | 517978 | 26454.73 | 1.01% |
| 2025-02-26 | 5.08 | 5.10 | 0.02 | 0.39% | 5.07 | 5.12 | 387806 | 19743.26 | 0.75% |
| 2025-02-25 | 5.10 | 5.08 | -0.05 | -0.97% | 5.06 | 5.15 | 446583 | 22811.97 | 0.87% |
| 2025-02-24 | 5.03 | 5.13 | 0.10 | 1.99% | 5.03 | 5.24 | 891459 | 45969.50 | 1.73% |
| 2025-02-21 | 5.08 | 5.03 | -0.02 | -0.40% | 5.00 | 5.09 | 472260 | 23777.15 | 0.92% |
| 2025-02-20 | 5.10 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 414320 | 20981.54 | 0.80% |
| 2025-02-19 | 5.10 | 5.10 | -0.01 | -0.20% | 5.06 | 5.13 | 518816 | 26411.47 | 1.01% |
| 2025-02-18 | 5.24 | 5.11 | -0.17 | -3.22% | 5.09 | 5.26 | 824584 | 42424.17 | 1.60% |
| 2025-02-17 | 5.05 | 5.28 | 0.24 | 4.76% | 5.03 | 5.29 | 1145535 | 59316.47 | 2.22% |
| 2025-02-14 | 5.03 | 5.04 | 0.00 | 0.00% | 5.00 | 5.06 | 377769 | 18992.60 | 0.73% |
| 2025-02-13 | 4.96 | 5.04 | 0.07 | 1.41% | 4.95 | 5.11 | 706549 | 35548.86 | 1.37% |
| 2025-02-12 | 4.96 | 4.97 | 0.01 | 0.20% | 4.90 | 4.99 | 413378 | 20460.56 | 0.80% |
| 2025-02-11 | 4.96 | 4.96 | 0.02 | 0.40% | 4.90 | 4.97 | 412551 | 20367.23 | 0.80% |
| 2025-02-10 | 4.87 | 4.94 | 0.07 | 1.44% | 4.86 | 4.97 | 558780 | 27557.60 | 1.08% |
| 2025-02-07 | 4.82 | 4.87 | 0.05 | 1.04% | 4.79 | 4.90 | 567984 | 27547.12 | 1.10% |
| 2025-02-06 | 4.71 | 4.82 | 0.09 | 1.90% | 4.70 | 4.83 | 495149 | 23649.56 | 0.96% |
| 2025-02-05 | 4.80 | 4.73 | -0.03 | -0.63% | 4.69 | 4.81 | 401584 | 19019.33 | 0.78% |
| 2025-01-27 | 4.76 | 4.76 | 0.02 | 0.42% | 4.75 | 4.82 | 355431 | 17018.48 | 0.69% |
| 2025-01-24 | 4.73 | 4.74 | 0.01 | 0.21% | 4.71 | 4.79 | 359936 | 17111.78 | 0.70% |
| 2025-01-23 | 4.72 | 4.73 | 0.05 | 1.07% | 4.71 | 4.83 | 416695 | 19906.91 | 0.81% |
| 2025-01-22 | 4.72 | 4.68 | -0.06 | -1.27% | 4.66 | 4.74 | 253024 | 11864.29 | 0.49% |
| 2025-01-21 | 4.79 | 4.74 | -0.03 | -0.63% | 4.68 | 4.80 | 385240 | 18252.78 | 0.75% |
| 2025-01-20 | 4.83 | 4.77 | -0.03 | -0.63% | 4.76 | 4.85 | 319482 | 15339.44 | 0.62% |
物产中大(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。
