| 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 | 16.25 | 16.28 | -0.10 | -0.61% | 15.95 | 16.44 | 190477 | 30929.79 | 0.89% |
| 2026-02-05 | 16.55 | 16.38 | -0.28 | -1.68% | 16.33 | 16.60 | 222861 | 36632.41 | 1.04% |
| 2026-02-04 | 17.00 | 16.66 | -0.13 | -0.77% | 16.50 | 17.03 | 238588 | 39610.71 | 1.12% |
| 2026-02-03 | 16.85 | 16.79 | 0.02 | 0.12% | 16.53 | 17.17 | 302408 | 50632.20 | 1.41% |
| 2026-02-02 | 17.35 | 16.77 | -0.97 | -5.47% | 16.77 | 17.85 | 513908 | 88152.10 | 2.40% |
| 2026-01-30 | 17.52 | 17.74 | 0.35 | 2.01% | 17.43 | 18.84 | 791317 | 142258.55 | 3.70% |
| 2026-01-29 | 16.92 | 17.39 | 0.53 | 3.14% | 16.85 | 17.49 | 538532 | 93029.16 | 2.52% |
| 2026-01-28 | 16.55 | 16.86 | 0.31 | 1.87% | 16.37 | 16.92 | 321232 | 53451.76 | 1.50% |
| 2026-01-27 | 17.00 | 16.55 | -0.53 | -3.10% | 16.39 | 17.02 | 375757 | 62259.48 | 1.76% |
| 2026-01-26 | 17.63 | 17.08 | -0.54 | -3.06% | 16.91 | 17.68 | 405230 | 69212.38 | 1.89% |
| 2026-01-23 | 17.35 | 17.62 | 0.27 | 1.56% | 17.35 | 17.77 | 386758 | 68208.59 | 1.81% |
| 2026-01-22 | 17.11 | 17.35 | 0.17 | 0.99% | 17.05 | 17.60 | 350183 | 60680.09 | 1.64% |
| 2026-01-21 | 16.90 | 17.18 | 0.25 | 1.48% | 16.78 | 17.25 | 320508 | 54799.39 | 1.50% |
| 2026-01-20 | 16.96 | 16.93 | 0.02 | 0.12% | 16.68 | 17.10 | 243855 | 41102.50 | 1.14% |
| 2026-01-19 | 16.70 | 16.91 | 0.16 | 0.96% | 16.60 | 16.95 | 239839 | 40287.54 | 1.12% |
| 2026-01-16 | 16.68 | 16.75 | 0.08 | 0.48% | 16.60 | 17.05 | 240567 | 40450.65 | 1.12% |
| 2026-01-15 | 16.93 | 16.67 | -0.26 | -1.54% | 16.57 | 17.00 | 251457 | 42170.77 | 1.18% |
| 2026-01-14 | 16.70 | 16.93 | 0.43 | 2.61% | 16.35 | 17.20 | 561519 | 94440.77 | 2.63% |
| 2026-01-13 | 16.90 | 16.50 | -0.41 | -2.42% | 16.40 | 16.90 | 388865 | 64737.32 | 1.82% |
| 2026-01-12 | 17.12 | 16.91 | -0.33 | -1.91% | 16.76 | 17.20 | 457719 | 77289.12 | 2.14% |
| 2026-01-09 | 16.87 | 17.24 | 0.37 | 2.19% | 16.81 | 17.50 | 408241 | 70542.23 | 1.91% |
| 2026-01-08 | 16.96 | 16.87 | -0.13 | -0.76% | 16.83 | 17.00 | 219156 | 37036.63 | 1.02% |
| 2026-01-07 | 17.30 | 17.00 | -0.32 | -1.85% | 16.95 | 17.34 | 297610 | 50854.34 | 1.39% |
| 2026-01-06 | 17.16 | 17.32 | 0.16 | 0.93% | 17.00 | 17.49 | 356647 | 61385.04 | 1.67% |
| 2026-01-05 | 17.29 | 17.16 | -0.05 | -0.29% | 17.10 | 17.50 | 346237 | 59736.49 | 1.62% |
| 2025-12-31 | 17.30 | 17.21 | 0.01 | 0.06% | 16.88 | 17.34 | 264843 | 45201.46 | 1.24% |
| 2025-12-30 | 17.30 | 17.20 | -0.11 | -0.64% | 17.19 | 17.65 | 315172 | 54803.19 | 1.47% |
| 2025-12-29 | 17.24 | 17.31 | 0.04 | 0.23% | 17.14 | 17.70 | 362193 | 63248.85 | 1.69% |
| 2025-12-26 | 17.41 | 17.27 | -0.14 | -0.80% | 17.04 | 17.50 | 299063 | 51491.52 | 1.40% |
| 2025-12-25 | 17.27 | 17.41 | 0.15 | 0.87% | 17.15 | 17.47 | 294039 | 50895.50 | 1.37% |
| 2025-12-24 | 17.11 | 17.26 | 0.11 | 0.64% | 17.05 | 17.55 | 324453 | 56131.55 | 1.52% |
| 2025-12-23 | 17.26 | 17.15 | -0.03 | -0.17% | 16.96 | 17.34 | 264724 | 45436.13 | 1.24% |
| 2025-12-22 | 17.30 | 17.18 | 0.00 | 0.00% | 17.11 | 17.72 | 301668 | 52139.02 | 1.41% |
| 2025-12-19 | 16.69 | 17.18 | 0.60 | 3.62% | 16.50 | 17.35 | 437243 | 74381.02 | 2.04% |
| 2025-12-18 | 16.95 | 16.58 | -0.53 | -3.10% | 16.58 | 17.13 | 360368 | 60590.02 | 1.68% |
| 2025-12-17 | 17.23 | 17.11 | 0.07 | 0.41% | 17.00 | 17.78 | 503387 | 86687.34 | 2.35% |
| 2025-12-16 | 18.70 | 17.04 | -1.45 | -7.84% | 17.03 | 19.11 | 1023134 | 182847.41 | 4.78% |
| 2025-12-15 | 16.77 | 18.49 | 1.68 | 9.99% | 16.77 | 18.49 | 661769 | 119901.89 | 3.09% |
| 2025-12-12 | 16.86 | 16.81 | -0.24 | -1.41% | 16.73 | 17.17 | 465367 | 78626.34 | 2.18% |
| 2025-12-11 | 17.50 | 17.05 | -0.34 | -1.96% | 16.82 | 17.80 | 456066 | 78492.97 | 2.13% |
| 2025-12-10 | 17.27 | 17.39 | 0.12 | 0.69% | 17.13 | 17.93 | 362528 | 63197.84 | 1.69% |
| 2025-12-09 | 17.05 | 17.27 | 0.23 | 1.35% | 16.93 | 17.49 | 304515 | 52529.44 | 1.42% |
| 2025-12-08 | 17.01 | 17.04 | 0.02 | 0.12% | 16.96 | 17.18 | 166270 | 28371.45 | 0.78% |
| 2025-12-05 | 17.00 | 17.02 | 0.03 | 0.18% | 16.80 | 17.09 | 151329 | 25674.21 | 0.71% |
| 2025-12-04 | 17.00 | 16.99 | -0.06 | -0.35% | 16.90 | 17.17 | 136606 | 23261.71 | 0.64% |
| 2025-12-03 | 17.38 | 17.05 | -0.29 | -1.67% | 17.03 | 17.38 | 184801 | 31608.20 | 0.86% |
| 2025-12-02 | 17.77 | 17.34 | -0.40 | -2.25% | 17.29 | 17.77 | 220410 | 38396.51 | 1.03% |
| 2025-12-01 | 17.35 | 17.74 | 0.58 | 3.38% | 17.30 | 18.18 | 468644 | 83158.01 | 2.19% |
| 2025-11-28 | 16.68 | 17.16 | 0.41 | 2.45% | 16.65 | 17.30 | 281371 | 48097.58 | 1.32% |
| 2025-11-27 | 17.10 | 16.75 | -0.35 | -2.05% | 16.68 | 17.23 | 234457 | 39758.60 | 1.10% |
| 2025-11-26 | 17.26 | 17.10 | -0.16 | -0.93% | 17.01 | 17.39 | 181976 | 31265.11 | 0.85% |
| 2025-11-25 | 16.97 | 17.26 | 0.31 | 1.83% | 16.97 | 17.42 | 244621 | 42208.02 | 1.14% |
| 2025-11-24 | 17.36 | 16.95 | -0.35 | -2.02% | 16.79 | 17.51 | 292759 | 50028.70 | 1.37% |
| 2025-11-21 | 17.20 | 17.30 | -0.12 | -0.69% | 17.00 | 17.65 | 418858 | 72748.16 | 1.96% |
| 2025-11-20 | 17.72 | 17.42 | -0.29 | -1.64% | 17.41 | 17.85 | 297588 | 52317.23 | 1.39% |
| 2025-11-19 | 18.04 | 17.71 | -0.10 | -0.56% | 17.58 | 18.21 | 421979 | 75363.62 | 1.97% |
| 2025-11-18 | 17.99 | 17.81 | -0.21 | -1.17% | 17.38 | 18.07 | 486063 | 85996.18 | 2.27% |
| 2025-11-17 | 18.76 | 18.02 | -0.71 | -3.79% | 17.82 | 18.76 | 563487 | 102240.20 | 2.63% |
| 2025-11-14 | 19.37 | 18.73 | -0.66 | -3.40% | 18.41 | 20.07 | 822062 | 155735.70 | 3.84% |
| 2025-11-13 | 20.00 | 19.39 | 0.01 | 0.05% | 19.00 | 20.31 | 1520904 | 299107.03 | 7.11% |
| 2025-11-12 | 18.62 | 19.38 | 1.76 | 9.99% | 18.33 | 19.38 | 859618 | 164184.44 | 4.02% |
| 2025-11-11 | 15.91 | 17.62 | 1.60 | 9.99% | 15.91 | 17.62 | 595422 | 102062.95 | 2.78% |
| 2025-11-10 | 15.87 | 16.02 | 0.15 | 0.95% | 15.67 | 16.35 | 440475 | 70389.40 | 2.06% |
| 2025-11-07 | 15.54 | 15.87 | 0.40 | 2.59% | 15.35 | 16.20 | 358824 | 57125.46 | 1.68% |
| 2025-11-06 | 15.68 | 15.47 | -0.11 | -0.71% | 15.42 | 15.84 | 157814 | 24582.33 | 0.74% |
| 2025-11-05 | 15.39 | 15.58 | -0.03 | -0.19% | 15.36 | 15.70 | 159277 | 24728.35 | 0.74% |
| 2025-11-04 | 16.00 | 15.61 | -0.40 | -2.50% | 15.51 | 16.09 | 287460 | 45366.20 | 1.34% |
| 2025-11-03 | 15.65 | 16.01 | 0.38 | 2.43% | 15.61 | 16.10 | 334760 | 53119.32 | 1.57% |
| 2025-10-31 | 15.70 | 15.63 | -0.06 | -0.38% | 15.50 | 15.87 | 274845 | 42986.95 | 1.29% |
| 2025-10-30 | 15.36 | 15.69 | 0.34 | 2.21% | 15.36 | 16.11 | 541915 | 85681.02 | 2.53% |
| 2025-10-29 | 14.28 | 15.35 | 1.05 | 7.34% | 14.28 | 15.59 | 629099 | 95097.29 | 2.94% |
| 2025-10-28 | 14.51 | 14.30 | -0.28 | -1.92% | 14.26 | 14.58 | 293825 | 42260.25 | 1.37% |
| 2025-10-27 | 15.06 | 14.58 | -0.34 | -2.28% | 14.52 | 15.08 | 305910 | 45022.62 | 1.43% |
| 2025-10-24 | 15.07 | 14.92 | -0.14 | -0.93% | 14.89 | 15.25 | 158561 | 23783.04 | 0.74% |
| 2025-10-23 | 15.11 | 15.06 | -0.13 | -0.86% | 14.90 | 15.15 | 146857 | 22019.12 | 0.69% |
| 2025-10-22 | 15.60 | 15.19 | -0.35 | -2.25% | 15.08 | 15.76 | 269925 | 41428.70 | 1.26% |
| 2025-10-21 | 14.56 | 15.54 | 0.98 | 6.73% | 14.31 | 15.80 | 590870 | 89732.97 | 2.76% |
| 2025-10-20 | 14.93 | 14.56 | -0.35 | -2.35% | 14.53 | 15.04 | 346724 | 51056.00 | 1.62% |
| 2025-10-17 | 15.30 | 14.91 | -0.44 | -2.87% | 14.88 | 15.49 | 323743 | 48911.59 | 1.51% |
| 2025-10-16 | 15.94 | 15.35 | -0.58 | -3.64% | 15.34 | 15.94 | 326056 | 50642.64 | 1.52% |
中粮糖业(600737)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。
