| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 15.75 | 15.93 | 0.04 | 0.25% | 15.53 | 15.95 | 277532 | 43808.10 | 1.30% |
| 2025-10-14 | 16.24 | 15.89 | -0.29 | -1.79% | 15.83 | 16.80 | 569338 | 92432.66 | 2.66% |
| 2025-10-13 | 15.54 | 16.18 | 0.25 | 1.57% | 15.33 | 16.66 | 523253 | 83555.05 | 2.45% |
| 2025-10-10 | 15.97 | 15.93 | -0.04 | -0.25% | 15.61 | 16.10 | 337678 | 53565.00 | 1.58% |
| 2025-10-09 | 16.00 | 15.97 | 0.02 | 0.13% | 15.88 | 16.42 | 405158 | 65405.52 | 1.89% |
| 2025-09-30 | 16.35 | 15.95 | -0.26 | -1.60% | 15.66 | 16.37 | 441706 | 70385.20 | 2.07% |
| 2025-09-29 | 16.16 | 16.21 | 0.30 | 1.89% | 15.92 | 16.47 | 562954 | 91061.01 | 2.63% |
| 2025-09-26 | 16.60 | 15.91 | -0.78 | -4.67% | 15.20 | 16.62 | 946504 | 150905.34 | 4.43% |
| 2025-09-25 | 16.68 | 16.69 | 0.02 | 0.12% | 16.65 | 17.57 | 700439 | 119119.20 | 3.27% |
| 2025-09-24 | 16.97 | 16.67 | -0.30 | -1.77% | 16.62 | 17.23 | 381758 | 64202.36 | 1.78% |
| 2025-09-23 | 17.18 | 16.97 | -0.17 | -0.99% | 16.32 | 17.52 | 571962 | 96314.35 | 2.67% |
| 2025-09-22 | 17.30 | 17.14 | 0.25 | 1.48% | 17.01 | 18.22 | 725151 | 126863.44 | 3.39% |
| 2025-09-19 | 16.50 | 16.89 | 0.20 | 1.20% | 16.47 | 17.70 | 687126 | 117584.91 | 3.21% |
| 2025-09-18 | 16.85 | 16.69 | -0.16 | -0.95% | 16.35 | 17.00 | 529306 | 88359.38 | 2.47% |
| 2025-09-17 | 16.79 | 16.85 | 0.06 | 0.36% | 16.66 | 16.97 | 336441 | 56642.21 | 1.57% |
| 2025-09-16 | 16.69 | 16.79 | 0.06 | 0.36% | 16.25 | 16.87 | 424033 | 70298.21 | 1.98% |
| 2025-09-15 | 16.99 | 16.73 | -0.09 | -0.54% | 16.60 | 17.02 | 444835 | 74722.67 | 2.08% |
| 2025-09-12 | 16.87 | 16.82 | -0.04 | -0.24% | 16.70 | 17.08 | 336034 | 56617.50 | 1.57% |
| 2025-09-11 | 16.85 | 16.86 | 0.15 | 0.90% | 16.40 | 17.11 | 422520 | 71000.83 | 1.98% |
| 2025-09-10 | 16.56 | 16.71 | 0.16 | 0.97% | 16.20 | 16.84 | 414129 | 68726.19 | 1.94% |
| 2025-09-09 | 17.03 | 16.55 | -0.65 | -3.78% | 16.46 | 17.20 | 455252 | 76453.66 | 2.13% |
| 2025-09-08 | 17.25 | 17.20 | 0.15 | 0.88% | 16.83 | 17.35 | 456713 | 77933.01 | 2.14% |
| 2025-09-05 | 16.75 | 17.05 | 0.30 | 1.79% | 16.29 | 17.22 | 664551 | 111491.81 | 3.11% |
| 2025-09-04 | 18.01 | 16.75 | -0.93 | -5.26% | 16.44 | 18.30 | 861663 | 149054.20 | 4.03% |
| 2025-09-03 | 18.00 | 17.68 | -0.29 | -1.61% | 17.50 | 18.24 | 629788 | 111880.00 | 2.94% |
| 2025-09-02 | 18.50 | 17.97 | 0.18 | 1.01% | 17.83 | 19.03 | 1239230 | 227965.23 | 5.79% |
| 2025-09-01 | 16.33 | 17.79 | 1.62 | 10.02% | 16.30 | 17.79 | 836131 | 145281.53 | 3.91% |
| 2025-08-29 | 16.18 | 16.17 | -0.09 | -0.55% | 16.03 | 16.44 | 579254 | 94005.77 | 2.71% |
| 2025-08-28 | 16.41 | 16.26 | -0.13 | -0.79% | 15.78 | 16.81 | 776687 | 126399.66 | 3.63% |
| 2025-08-27 | 16.33 | 16.39 | -0.28 | -1.68% | 16.25 | 17.45 | 1024672 | 170761.30 | 4.79% |
| 2025-08-26 | 16.50 | 16.67 | 0.75 | 4.71% | 16.18 | 17.10 | 1110402 | 185082.52 | 5.19% |
| 2025-08-25 | 14.90 | 15.92 | 1.00 | 6.70% | 14.55 | 16.12 | 1333741 | 208746.86 | 6.24% |
| 2025-08-22 | 15.47 | 14.92 | -0.56 | -3.62% | 14.89 | 15.73 | 914866 | 138610.31 | 4.28% |
| 2025-08-21 | 15.96 | 15.48 | -0.29 | -1.84% | 15.36 | 16.20 | 925447 | 145697.81 | 4.33% |
| 2025-08-20 | 15.80 | 15.77 | -0.23 | -1.44% | 14.80 | 16.20 | 1380867 | 215999.59 | 6.46% |
| 2025-08-19 | 16.00 | 16.00 | 0.73 | 4.78% | 15.16 | 16.50 | 2406307 | 380724.91 | 11.25% |
| 2025-08-18 | 14.65 | 15.27 | 1.39 | 10.01% | 14.58 | 15.27 | 596440 | 89448.45 | 2.79% |
| 2025-08-15 | 13.29 | 13.88 | 1.26 | 9.98% | 12.75 | 13.88 | 2068145 | 280093.72 | 9.67% |
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。
