| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 9.31 | 9.32 | 0.01 | 0.11% | 9.29 | 9.34 | 126006 | 11740.49 | 0.59% |
| 2025-05-19 | 9.25 | 9.31 | 0.06 | 0.65% | 9.23 | 9.32 | 92185 | 8558.90 | 0.43% |
| 2025-05-16 | 9.29 | 9.25 | -0.02 | -0.22% | 9.22 | 9.30 | 136071 | 12584.22 | 0.64% |
| 2025-05-15 | 9.30 | 9.27 | -0.03 | -0.32% | 9.27 | 9.33 | 114601 | 10655.76 | 0.54% |
| 2025-05-14 | 9.29 | 9.30 | 0.02 | 0.22% | 9.26 | 9.31 | 121295 | 11259.77 | 0.57% |
| 2025-05-13 | 9.31 | 9.28 | -0.01 | -0.11% | 9.27 | 9.33 | 132262 | 12282.28 | 0.62% |
| 2025-05-12 | 9.32 | 9.29 | -0.03 | -0.32% | 9.26 | 9.35 | 145502 | 13507.37 | 0.68% |
| 2025-05-09 | 9.35 | 9.32 | -0.03 | -0.32% | 9.31 | 9.38 | 116382 | 10866.84 | 0.54% |
| 2025-05-08 | 9.35 | 9.35 | -0.03 | -0.32% | 9.30 | 9.37 | 118436 | 11065.73 | 0.55% |
| 2025-05-07 | 9.35 | 9.38 | 0.06 | 0.64% | 9.32 | 9.42 | 198401 | 18575.76 | 0.93% |
| 2025-05-06 | 9.29 | 9.32 | 0.03 | 0.32% | 9.26 | 9.33 | 171486 | 15934.30 | 0.80% |
| 2025-04-30 | 9.28 | 9.29 | 0.01 | 0.11% | 9.26 | 9.37 | 136851 | 12757.64 | 0.64% |
| 2025-04-29 | 9.24 | 9.28 | 0.04 | 0.43% | 9.21 | 9.28 | 107949 | 9990.77 | 0.50% |
| 2025-04-28 | 9.37 | 9.24 | -0.14 | -1.49% | 9.22 | 9.37 | 218348 | 20299.20 | 1.02% |
| 2025-04-25 | 9.41 | 9.38 | -0.15 | -1.57% | 9.17 | 9.44 | 334026 | 31085.68 | 1.56% |
| 2025-04-24 | 9.45 | 9.53 | 0.08 | 0.85% | 9.41 | 9.61 | 209599 | 19969.01 | 0.98% |
| 2025-04-23 | 9.50 | 9.45 | -0.05 | -0.53% | 9.44 | 9.54 | 156115 | 14781.00 | 0.73% |
| 2025-04-22 | 9.52 | 9.50 | -0.05 | -0.52% | 9.46 | 9.58 | 183765 | 17465.67 | 0.86% |
| 2025-04-21 | 9.57 | 9.55 | 0.03 | 0.32% | 9.48 | 9.59 | 136699 | 13040.68 | 0.64% |
| 2025-04-18 | 9.58 | 9.52 | -0.06 | -0.63% | 9.47 | 9.65 | 128625 | 12246.24 | 0.60% |
| 2025-04-17 | 9.50 | 9.58 | 0.06 | 0.63% | 9.42 | 9.61 | 161510 | 15440.45 | 0.76% |
| 2025-04-16 | 9.54 | 9.52 | -0.02 | -0.21% | 9.36 | 9.59 | 204090 | 19326.47 | 0.95% |
| 2025-04-15 | 9.64 | 9.54 | -0.10 | -1.04% | 9.48 | 9.65 | 186266 | 17755.50 | 0.87% |
| 2025-04-14 | 9.62 | 9.64 | -0.02 | -0.21% | 9.58 | 9.70 | 251917 | 24258.43 | 1.18% |
| 2025-04-11 | 9.81 | 9.66 | -0.23 | -2.33% | 9.58 | 9.83 | 349769 | 33898.09 | 1.64% |
| 2025-04-10 | 9.75 | 9.89 | 0.01 | 0.10% | 9.66 | 9.98 | 526000 | 51925.89 | 2.46% |
| 2025-04-09 | 9.70 | 9.88 | 0.19 | 1.96% | 9.45 | 9.92 | 710483 | 69289.24 | 3.32% |
| 2025-04-08 | 9.22 | 9.69 | 0.47 | 5.10% | 9.22 | 9.74 | 485925 | 46584.10 | 2.27% |
| 2025-04-07 | 9.60 | 9.22 | -0.58 | -5.92% | 8.99 | 9.70 | 445022 | 41754.99 | 2.08% |
| 2025-04-03 | 9.64 | 9.80 | 0.12 | 1.24% | 9.61 | 9.82 | 181734 | 17733.14 | 0.85% |
| 2025-04-02 | 9.69 | 9.68 | 0.01 | 0.10% | 9.63 | 9.73 | 89287 | 8648.85 | 0.42% |
| 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% |
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。
