| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.80 | 4.80 | -0.02 | -0.41% | 4.76 | 4.84 | 278449 | 13367.71 | 0.54% |
| 2025-01-16 | 4.74 | 4.82 | 0.10 | 2.12% | 4.74 | 4.83 | 473350 | 22721.15 | 0.92% |
| 2025-01-15 | 4.74 | 4.72 | -0.02 | -0.42% | 4.71 | 4.77 | 336365 | 15930.35 | 0.65% |
| 2025-01-14 | 4.62 | 4.74 | 0.12 | 2.60% | 4.62 | 4.75 | 431687 | 20301.55 | 0.84% |
| 2025-01-13 | 4.57 | 4.62 | 0.01 | 0.22% | 4.56 | 4.63 | 313438 | 14408.34 | 0.61% |
| 2025-01-10 | 4.68 | 4.61 | -0.08 | -1.71% | 4.61 | 4.70 | 317282 | 14785.42 | 0.62% |
| 2025-01-09 | 4.71 | 4.69 | -0.03 | -0.64% | 4.66 | 4.72 | 364858 | 17119.93 | 0.71% |
| 2025-01-08 | 4.77 | 4.72 | -0.05 | -1.05% | 4.63 | 4.77 | 521590 | 24507.22 | 1.01% |
| 2025-01-07 | 4.78 | 4.77 | -0.01 | -0.21% | 4.70 | 4.79 | 441189 | 20932.13 | 0.86% |
| 2025-01-06 | 4.76 | 4.78 | 0.00 | 0.00% | 4.71 | 4.83 | 618427 | 29511.45 | 1.20% |
| 2025-01-03 | 4.92 | 4.78 | -0.12 | -2.45% | 4.74 | 4.94 | 819192 | 39592.69 | 1.59% |
| 2025-01-02 | 5.06 | 4.90 | -0.16 | -3.16% | 4.87 | 5.11 | 722140 | 35919.53 | 1.40% |
| 2024-12-31 | 5.18 | 5.06 | -0.12 | -2.32% | 5.05 | 5.22 | 605487 | 31072.86 | 1.17% |
| 2024-12-30 | 5.17 | 5.18 | 0.00 | 0.00% | 5.12 | 5.19 | 433135 | 22333.71 | 0.84% |
| 2024-12-27 | 5.14 | 5.18 | 0.03 | 0.58% | 5.13 | 5.22 | 446681 | 23135.71 | 0.87% |
| 2024-12-26 | 5.15 | 5.15 | -0.01 | -0.19% | 5.13 | 5.18 | 338075 | 17401.22 | 0.66% |
| 2024-12-25 | 5.18 | 5.16 | 0.00 | 0.00% | 5.09 | 5.18 | 402579 | 20659.90 | 0.78% |
| 2024-12-24 | 5.10 | 5.16 | 0.07 | 1.38% | 5.09 | 5.19 | 441228 | 22722.77 | 0.86% |
| 2024-12-23 | 5.16 | 5.09 | -0.06 | -1.17% | 5.08 | 5.20 | 632826 | 32556.97 | 1.23% |
| 2024-12-20 | 5.15 | 5.15 | -0.03 | -0.58% | 5.13 | 5.20 | 505302 | 26055.83 | 0.98% |
| 2024-12-19 | 5.18 | 5.18 | -0.05 | -0.96% | 5.12 | 5.20 | 646525 | 33358.18 | 1.25% |
| 2024-12-18 | 5.29 | 5.23 | -0.01 | -0.19% | 5.22 | 5.35 | 497599 | 26258.69 | 0.97% |
| 2024-12-17 | 5.28 | 5.24 | -0.05 | -0.95% | 5.21 | 5.30 | 607831 | 31957.02 | 1.18% |
| 2024-12-16 | 5.28 | 5.29 | 0.00 | 0.00% | 5.26 | 5.34 | 611559 | 32360.52 | 1.19% |
| 2024-12-13 | 5.45 | 5.29 | -0.20 | -3.64% | 5.26 | 5.46 | 1249391 | 66687.54 | 2.42% |
| 2024-12-12 | 5.43 | 5.49 | 0.08 | 1.48% | 5.37 | 5.50 | 901961 | 49124.82 | 1.75% |
| 2024-12-11 | 5.37 | 5.41 | 0.05 | 0.93% | 5.33 | 5.43 | 671854 | 36326.55 | 1.30% |
| 2024-12-10 | 5.52 | 5.36 | -0.02 | -0.37% | 5.35 | 5.55 | 929616 | 50507.90 | 1.80% |
| 2024-12-09 | 5.48 | 5.38 | -0.08 | -1.47% | 5.36 | 5.50 | 756354 | 41045.85 | 1.47% |
| 2024-12-06 | 5.38 | 5.46 | 0.07 | 1.30% | 5.38 | 5.47 | 692507 | 37601.01 | 1.34% |
| 2024-12-05 | 5.40 | 5.39 | -0.04 | -0.74% | 5.36 | 5.43 | 616185 | 33207.47 | 1.20% |
| 2024-12-04 | 5.51 | 5.43 | -0.08 | -1.45% | 5.39 | 5.54 | 675534 | 36871.54 | 1.31% |
| 2024-12-03 | 5.55 | 5.51 | -0.01 | -0.18% | 5.44 | 5.57 | 806908 | 44300.62 | 1.57% |
| 2024-12-02 | 5.41 | 5.52 | 0.11 | 2.03% | 5.40 | 5.57 | 1025231 | 56540.95 | 1.99% |
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。
