| 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 | 9.60 | 9.67 | 0.07 | 0.73% | 9.58 | 9.68 | 113890 | 10973.00 | 0.53% |
| 2025-03-31 | 9.71 | 9.60 | -0.12 | -1.23% | 9.56 | 9.76 | 128845 | 12430.37 | 0.60% |
| 2025-03-28 | 9.80 | 9.72 | -0.08 | -0.82% | 9.69 | 9.82 | 106409 | 10361.56 | 0.50% |
| 2025-03-27 | 9.79 | 9.80 | 0.01 | 0.10% | 9.75 | 9.85 | 92653 | 9071.80 | 0.43% |
| 2025-03-26 | 9.77 | 9.79 | 0.01 | 0.10% | 9.68 | 9.83 | 126884 | 12400.50 | 0.59% |
| 2025-03-25 | 9.68 | 9.78 | 0.10 | 1.03% | 9.62 | 9.80 | 158574 | 15443.54 | 0.74% |
| 2025-03-24 | 9.60 | 9.68 | 0.07 | 0.73% | 9.56 | 9.68 | 151957 | 14630.27 | 0.71% |
| 2025-03-21 | 9.63 | 9.61 | -0.04 | -0.41% | 9.56 | 9.75 | 162573 | 15703.36 | 0.76% |
| 2025-03-20 | 9.73 | 9.65 | -0.08 | -0.82% | 9.64 | 9.75 | 151563 | 14674.47 | 0.71% |
| 2025-03-19 | 9.80 | 9.73 | -0.09 | -0.92% | 9.70 | 9.83 | 138520 | 13498.28 | 0.65% |
| 2025-03-18 | 9.79 | 9.82 | 0.08 | 0.82% | 9.77 | 9.89 | 205474 | 20175.11 | 0.96% |
| 2025-03-17 | 9.76 | 9.74 | -0.01 | -0.10% | 9.72 | 9.85 | 170805 | 16669.60 | 0.80% |
| 2025-03-14 | 9.70 | 9.75 | 0.08 | 0.83% | 9.70 | 9.80 | 276850 | 26989.78 | 1.29% |
| 2025-03-13 | 9.48 | 9.67 | 0.18 | 1.90% | 9.48 | 9.68 | 295828 | 28427.64 | 1.38% |
| 2025-03-12 | 9.56 | 9.49 | -0.08 | -0.84% | 9.48 | 9.59 | 166524 | 15860.56 | 0.78% |
| 2025-03-11 | 9.35 | 9.57 | 0.21 | 2.24% | 9.29 | 9.57 | 325401 | 30847.03 | 1.52% |
| 2025-03-10 | 9.43 | 9.36 | -0.04 | -0.43% | 9.31 | 9.44 | 123085 | 11510.98 | 0.58% |
| 2025-03-07 | 9.39 | 9.40 | 0.02 | 0.21% | 9.35 | 9.47 | 163766 | 15410.26 | 0.77% |
| 2025-03-06 | 9.38 | 9.38 | -0.01 | -0.11% | 9.36 | 9.41 | 132496 | 12431.60 | 0.62% |
| 2025-03-05 | 9.39 | 9.39 | 0.00 | 0.00% | 9.27 | 9.41 | 140846 | 13141.54 | 0.66% |
| 2025-03-04 | 9.36 | 9.39 | 0.03 | 0.32% | 9.30 | 9.42 | 105624 | 9891.72 | 0.49% |
| 2025-03-03 | 9.38 | 9.36 | 0.06 | 0.65% | 9.33 | 9.47 | 161652 | 15187.03 | 0.76% |
| 2025-02-28 | 9.37 | 9.30 | -0.07 | -0.75% | 9.29 | 9.46 | 199825 | 18735.06 | 0.93% |
| 2025-02-27 | 9.25 | 9.37 | 0.09 | 0.97% | 9.25 | 9.38 | 182790 | 17015.67 | 0.85% |
| 2025-02-26 | 9.22 | 9.28 | 0.04 | 0.43% | 9.20 | 9.29 | 179205 | 16567.94 | 0.84% |
| 2025-02-25 | 9.37 | 9.24 | -0.16 | -1.70% | 9.22 | 9.38 | 228469 | 21189.07 | 1.07% |
| 2025-02-24 | 9.39 | 9.40 | 0.08 | 0.86% | 9.37 | 9.51 | 234768 | 22124.68 | 1.10% |
| 2025-02-21 | 9.39 | 9.32 | -0.07 | -0.75% | 9.30 | 9.43 | 218311 | 20402.55 | 1.02% |
| 2025-02-20 | 9.41 | 9.39 | -0.05 | -0.53% | 9.35 | 9.43 | 138996 | 13054.42 | 0.65% |
| 2025-02-19 | 9.42 | 9.44 | 0.03 | 0.32% | 9.39 | 9.47 | 141843 | 13368.64 | 0.66% |
| 2025-02-18 | 9.54 | 9.41 | -0.15 | -1.57% | 9.38 | 9.56 | 178776 | 16943.28 | 0.84% |
| 2025-02-17 | 9.58 | 9.56 | -0.02 | -0.21% | 9.51 | 9.60 | 141958 | 13553.48 | 0.66% |
| 2025-02-14 | 9.62 | 9.58 | -0.01 | -0.10% | 9.54 | 9.62 | 124102 | 11873.44 | 0.58% |
| 2025-02-13 | 9.64 | 9.59 | -0.09 | -0.93% | 9.58 | 9.69 | 150792 | 14510.61 | 0.71% |
| 2025-02-12 | 9.70 | 9.68 | -0.06 | -0.62% | 9.57 | 9.73 | 172719 | 16650.55 | 0.81% |
| 2025-02-11 | 9.59 | 9.74 | 0.19 | 1.99% | 9.54 | 9.74 | 265028 | 25624.77 | 1.24% |
| 2025-02-10 | 9.53 | 9.55 | -0.02 | -0.21% | 9.53 | 9.60 | 156470 | 14962.63 | 0.73% |
| 2025-02-07 | 9.46 | 9.57 | 0.07 | 0.74% | 9.43 | 9.63 | 204967 | 19560.79 | 0.96% |
| 2025-02-06 | 9.41 | 9.50 | 0.08 | 0.85% | 9.38 | 9.50 | 147631 | 13934.65 | 0.69% |
| 2025-02-05 | 9.54 | 9.42 | -0.11 | -1.15% | 9.36 | 9.60 | 184365 | 17380.17 | 0.86% |
| 2025-01-27 | 9.48 | 9.53 | 0.07 | 0.74% | 9.48 | 9.61 | 172838 | 16516.67 | 0.81% |
| 2025-01-24 | 9.43 | 9.46 | 0.02 | 0.21% | 9.38 | 9.48 | 130157 | 12293.59 | 0.61% |
| 2025-01-23 | 9.42 | 9.44 | 0.14 | 1.51% | 9.37 | 9.54 | 220319 | 20891.00 | 1.03% |
| 2025-01-22 | 9.40 | 9.30 | -0.15 | -1.59% | 9.29 | 9.46 | 154919 | 14468.56 | 0.72% |
| 2025-01-21 | 9.50 | 9.45 | -0.02 | -0.21% | 9.35 | 9.51 | 140895 | 13264.03 | 0.66% |
| 2025-01-20 | 9.58 | 9.47 | -0.04 | -0.42% | 9.45 | 9.64 | 158104 | 15042.86 | 0.74% |
| 2025-01-17 | 9.42 | 9.51 | 0.08 | 0.85% | 9.38 | 9.53 | 163003 | 15441.29 | 0.76% |
| 2025-01-16 | 9.41 | 9.43 | 0.03 | 0.32% | 9.36 | 9.55 | 167261 | 15813.61 | 0.78% |
| 2025-01-15 | 9.48 | 9.40 | -0.08 | -0.84% | 9.37 | 9.50 | 174261 | 16403.43 | 0.81% |
| 2025-01-14 | 9.30 | 9.48 | 0.18 | 1.94% | 9.27 | 9.50 | 237786 | 22385.97 | 1.11% |
| 2025-01-13 | 9.38 | 9.30 | -0.08 | -0.85% | 9.23 | 9.42 | 205230 | 19130.32 | 0.96% |
| 2025-01-10 | 9.59 | 9.38 | -0.22 | -2.29% | 9.38 | 9.62 | 173959 | 16491.62 | 0.81% |
| 2025-01-09 | 9.70 | 9.60 | -0.11 | -1.13% | 9.57 | 9.74 | 152350 | 14688.21 | 0.71% |
| 2025-01-08 | 9.70 | 9.71 | -0.04 | -0.41% | 9.51 | 9.76 | 222994 | 21459.92 | 1.04% |
| 2025-01-07 | 9.81 | 9.75 | -0.06 | -0.61% | 9.63 | 9.81 | 179673 | 17455.53 | 0.84% |
| 2025-01-06 | 9.79 | 9.81 | 0.03 | 0.31% | 9.67 | 9.93 | 256779 | 25114.90 | 1.20% |
| 2025-01-03 | 10.05 | 9.78 | -0.23 | -2.30% | 9.76 | 10.09 | 326652 | 32453.14 | 1.53% |
| 2025-01-02 | 10.19 | 10.01 | -0.20 | -1.96% | 9.94 | 10.33 | 305181 | 30990.52 | 1.43% |
| 2024-12-31 | 10.40 | 10.21 | -0.20 | -1.92% | 10.20 | 10.44 | 331108 | 34107.88 | 1.55% |
| 2024-12-30 | 10.51 | 10.41 | -0.04 | -0.38% | 10.36 | 10.61 | 367825 | 38515.41 | 1.72% |
| 2024-12-27 | 10.47 | 10.45 | -0.03 | -0.29% | 10.35 | 10.48 | 219873 | 22931.04 | 1.03% |
| 2024-12-26 | 10.48 | 10.48 | -0.05 | -0.47% | 10.45 | 10.64 | 215303 | 22637.37 | 1.01% |
| 2024-12-25 | 10.45 | 10.53 | 0.04 | 0.38% | 10.37 | 10.60 | 302253 | 31659.25 | 1.41% |
| 2024-12-24 | 10.36 | 10.49 | 0.08 | 0.77% | 10.32 | 10.55 | 286180 | 29877.50 | 1.34% |
| 2024-12-23 | 10.35 | 10.41 | 0.11 | 1.07% | 10.31 | 10.53 | 438062 | 45745.13 | 2.05% |
| 2024-12-20 | 10.37 | 10.30 | -0.09 | -0.87% | 10.30 | 10.54 | 248869 | 25833.48 | 1.16% |
| 2024-12-19 | 10.30 | 10.39 | -0.03 | -0.29% | 10.24 | 10.48 | 299137 | 30983.06 | 1.40% |
| 2024-12-18 | 10.47 | 10.42 | 0.10 | 0.97% | 10.37 | 10.75 | 581618 | 61281.58 | 2.72% |
| 2024-12-17 | 10.35 | 10.32 | -0.07 | -0.67% | 10.26 | 10.53 | 302264 | 31342.15 | 1.41% |
| 2024-12-16 | 10.25 | 10.39 | 0.14 | 1.37% | 10.16 | 10.48 | 455215 | 46954.03 | 2.13% |
| 2024-12-13 | 10.58 | 10.25 | -0.35 | -3.30% | 10.21 | 10.60 | 760400 | 79009.70 | 3.56% |
| 2024-12-12 | 10.37 | 10.60 | 0.25 | 2.42% | 10.18 | 10.64 | 602172 | 62968.63 | 2.82% |
| 2024-12-11 | 9.91 | 10.35 | 0.44 | 4.44% | 9.91 | 10.35 | 650233 | 66205.82 | 3.04% |
| 2024-12-10 | 10.09 | 9.91 | 0.03 | 0.30% | 9.90 | 10.12 | 302202 | 30187.53 | 1.41% |
| 2024-12-09 | 9.93 | 9.88 | -0.05 | -0.50% | 9.84 | 9.98 | 197253 | 19529.16 | 0.92% |
| 2024-12-06 | 9.90 | 9.93 | 0.01 | 0.10% | 9.88 | 9.98 | 199448 | 19828.04 | 0.93% |
| 2024-12-05 | 10.02 | 9.92 | -0.08 | -0.80% | 9.87 | 10.02 | 159650 | 15832.72 | 0.75% |
| 2024-12-04 | 10.05 | 10.00 | -0.05 | -0.50% | 9.94 | 10.14 | 249072 | 25022.27 | 1.16% |
| 2024-12-03 | 10.02 | 10.05 | 0.03 | 0.30% | 9.95 | 10.08 | 284911 | 28541.84 | 1.33% |
| 2024-12-02 | 9.86 | 10.02 | 0.18 | 1.83% | 9.84 | 10.05 | 385611 | 38379.76 | 1.80% |
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。
