| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.12 | 6.05 | -0.06 | -0.98% | 6.05 | 6.17 | 64680 | 3947.73 | 0.96% |
| 2025-05-22 | 6.18 | 6.11 | -0.08 | -1.29% | 6.09 | 6.20 | 71870 | 4410.56 | 1.06% |
| 2025-05-21 | 6.16 | 6.19 | 0.04 | 0.65% | 6.11 | 6.19 | 54396 | 3344.83 | 0.81% |
| 2025-05-20 | 6.12 | 6.15 | 0.04 | 0.65% | 6.09 | 6.17 | 65703 | 4029.19 | 0.97% |
| 2025-05-19 | 6.02 | 6.11 | 0.09 | 1.50% | 6.02 | 6.14 | 90945 | 5540.61 | 1.35% |
| 2025-05-16 | 6.05 | 6.02 | -0.02 | -0.33% | 6.00 | 6.05 | 44133 | 2660.28 | 0.65% |
| 2025-05-15 | 6.07 | 6.04 | -0.01 | -0.17% | 6.02 | 6.08 | 39453 | 2385.93 | 0.58% |
| 2025-05-14 | 6.04 | 6.05 | 0.02 | 0.33% | 5.99 | 6.08 | 53614 | 3239.56 | 0.79% |
| 2025-05-13 | 6.11 | 6.03 | -0.05 | -0.82% | 6.02 | 6.13 | 62776 | 3804.90 | 0.93% |
| 2025-05-12 | 6.06 | 6.08 | 0.04 | 0.66% | 5.98 | 6.10 | 96496 | 5842.54 | 1.43% |
| 2025-05-09 | 6.00 | 6.04 | 0.03 | 0.50% | 5.97 | 6.08 | 83249 | 5014.76 | 1.23% |
| 2025-05-08 | 5.97 | 6.01 | 0.04 | 0.67% | 5.89 | 6.05 | 87836 | 5269.94 | 1.30% |
| 2025-05-07 | 5.96 | 5.97 | 0.04 | 0.67% | 5.92 | 5.99 | 100962 | 6014.90 | 1.49% |
| 2025-05-06 | 5.84 | 5.93 | 0.12 | 2.07% | 5.81 | 5.93 | 71358 | 4199.53 | 1.06% |
| 2025-04-30 | 5.82 | 5.81 | -0.01 | -0.17% | 5.80 | 5.90 | 69682 | 4071.55 | 1.03% |
| 2025-04-29 | 5.86 | 5.82 | -0.03 | -0.51% | 5.78 | 5.91 | 79521 | 4646.12 | 1.18% |
| 2025-04-28 | 5.97 | 5.85 | -0.09 | -1.52% | 5.82 | 5.97 | 79524 | 4658.67 | 1.18% |
| 2025-04-25 | 5.96 | 5.94 | 0.05 | 0.85% | 5.91 | 6.02 | 96474 | 5749.16 | 1.43% |
| 2025-04-24 | 5.82 | 5.89 | 0.06 | 1.03% | 5.77 | 5.96 | 95551 | 5624.94 | 1.41% |
| 2025-04-23 | 5.83 | 5.83 | 0.01 | 0.17% | 5.80 | 5.87 | 60662 | 3540.14 | 0.90% |
| 2025-04-22 | 5.72 | 5.82 | 0.10 | 1.75% | 5.68 | 5.84 | 90071 | 5200.25 | 1.33% |
| 2025-04-21 | 5.68 | 5.72 | 0.04 | 0.70% | 5.63 | 5.74 | 61004 | 3479.49 | 0.90% |
| 2025-04-18 | 5.67 | 5.68 | 0.00 | 0.00% | 5.64 | 5.72 | 57926 | 3290.80 | 0.86% |
| 2025-04-17 | 5.59 | 5.68 | 0.03 | 0.53% | 5.59 | 5.73 | 73738 | 4193.31 | 1.09% |
| 2025-04-16 | 5.70 | 5.65 | -0.06 | -1.05% | 5.55 | 5.71 | 78550 | 4427.22 | 1.16% |
| 2025-04-15 | 5.66 | 5.71 | 0.05 | 0.88% | 5.59 | 5.73 | 87242 | 4948.67 | 1.29% |
| 2025-04-14 | 5.60 | 5.66 | 0.09 | 1.62% | 5.60 | 5.72 | 103052 | 5836.05 | 1.53% |
| 2025-04-11 | 5.63 | 5.57 | -0.06 | -1.07% | 5.53 | 5.66 | 127006 | 7107.58 | 1.88% |
| 2025-04-10 | 5.66 | 5.63 | 0.00 | 0.00% | 5.61 | 5.76 | 177106 | 10053.52 | 2.62% |
| 2025-04-09 | 5.42 | 5.63 | 0.20 | 3.68% | 5.16 | 5.68 | 162082 | 8827.85 | 2.40% |
| 2025-04-08 | 5.60 | 5.43 | -0.20 | -3.55% | 5.36 | 5.68 | 166733 | 9176.25 | 2.47% |
| 2025-04-07 | 5.95 | 5.63 | -0.63 | -10.06% | 5.63 | 6.04 | 147900 | 8442.21 | 2.19% |
| 2025-04-03 | 6.11 | 6.26 | 0.05 | 0.81% | 6.11 | 6.35 | 177987 | 11077.85 | 2.63% |
| 2025-04-02 | 6.20 | 6.21 | -0.02 | -0.32% | 6.15 | 6.32 | 118528 | 7394.76 | 1.75% |
| 2025-04-01 | 6.19 | 6.23 | 0.08 | 1.30% | 6.15 | 6.30 | 136610 | 8505.73 | 2.02% |
| 2025-03-31 | 6.17 | 6.15 | -0.09 | -1.44% | 6.10 | 6.28 | 196497 | 12145.60 | 2.91% |
| 2025-03-28 | 6.41 | 6.24 | -0.19 | -2.95% | 6.22 | 6.54 | 249737 | 15752.15 | 3.70% |
| 2025-03-27 | 6.68 | 6.43 | -0.42 | -6.13% | 6.40 | 6.77 | 408835 | 26689.86 | 6.05% |
| 2025-03-26 | 6.65 | 6.85 | 0.20 | 3.01% | 6.57 | 7.32 | 691409 | 48888.63 | 10.23% |
| 2025-03-25 | 6.26 | 6.65 | 0.35 | 5.56% | 6.24 | 6.65 | 248576 | 16137.49 | 3.68% |
| 2025-03-24 | 6.40 | 6.30 | -0.10 | -1.56% | 6.20 | 6.45 | 77460 | 4878.66 | 1.15% |
| 2025-03-21 | 6.49 | 6.40 | -0.09 | -1.39% | 6.38 | 6.52 | 82321 | 5303.96 | 1.22% |
| 2025-03-20 | 6.51 | 6.49 | -0.03 | -0.46% | 6.48 | 6.61 | 95304 | 6212.07 | 1.41% |
| 2025-03-19 | 6.47 | 6.52 | 0.06 | 0.93% | 6.42 | 6.63 | 125279 | 8154.95 | 1.85% |
| 2025-03-18 | 6.43 | 6.46 | 0.03 | 0.47% | 6.37 | 6.48 | 68872 | 4427.69 | 1.02% |
| 2025-03-17 | 6.43 | 6.43 | -0.01 | -0.16% | 6.41 | 6.49 | 68013 | 4386.34 | 1.01% |
| 2025-03-14 | 6.35 | 6.44 | 0.12 | 1.90% | 6.31 | 6.45 | 93319 | 5969.57 | 1.38% |
| 2025-03-13 | 6.34 | 6.32 | -0.03 | -0.47% | 6.21 | 6.36 | 65070 | 4083.01 | 0.96% |
| 2025-03-12 | 6.40 | 6.35 | -0.08 | -1.24% | 6.33 | 6.45 | 69759 | 4439.83 | 1.03% |
| 2025-03-11 | 6.40 | 6.43 | 0.05 | 0.78% | 6.32 | 6.44 | 89902 | 5741.31 | 1.33% |
| 2025-03-10 | 6.37 | 6.38 | -0.02 | -0.31% | 6.28 | 6.42 | 128580 | 8170.93 | 1.90% |
| 2025-03-07 | 6.17 | 6.40 | 0.24 | 3.90% | 6.13 | 6.49 | 221439 | 14051.95 | 3.28% |
| 2025-03-06 | 6.16 | 6.16 | 0.00 | 0.00% | 6.14 | 6.20 | 56482 | 3487.69 | 0.84% |
| 2025-03-05 | 6.22 | 6.16 | -0.06 | -0.96% | 6.10 | 6.23 | 59982 | 3683.81 | 0.89% |
| 2025-03-04 | 6.20 | 6.22 | 0.01 | 0.16% | 6.13 | 6.24 | 67984 | 4205.31 | 1.01% |
| 2025-03-03 | 6.20 | 6.21 | 0.03 | 0.49% | 6.17 | 6.29 | 92873 | 5787.71 | 1.37% |
| 2025-02-28 | 6.16 | 6.18 | -0.01 | -0.16% | 6.14 | 6.28 | 108567 | 6742.94 | 1.61% |
| 2025-02-27 | 6.13 | 6.19 | 0.06 | 0.98% | 6.09 | 6.19 | 88696 | 5446.94 | 1.31% |
| 2025-02-26 | 6.17 | 6.13 | 0.00 | 0.00% | 6.09 | 6.22 | 138232 | 8490.96 | 2.05% |
| 2025-02-25 | 6.00 | 6.13 | 0.08 | 1.32% | 5.98 | 6.15 | 108374 | 6601.11 | 1.60% |
| 2025-02-24 | 5.89 | 6.05 | 0.14 | 2.37% | 5.89 | 6.23 | 123345 | 7463.02 | 2.17% |
| 2025-02-21 | 5.96 | 5.91 | -0.05 | -0.84% | 5.85 | 5.97 | 59708 | 3521.64 | 1.05% |
| 2025-02-20 | 5.90 | 5.96 | 0.03 | 0.51% | 5.90 | 5.97 | 42892 | 2547.66 | 0.75% |
| 2025-02-19 | 5.89 | 5.93 | 0.02 | 0.34% | 5.88 | 5.95 | 40738 | 2409.92 | 0.72% |
| 2025-02-18 | 6.02 | 5.91 | -0.12 | -1.99% | 5.90 | 6.11 | 62891 | 3769.77 | 1.11% |
| 2025-02-17 | 5.96 | 6.03 | 0.08 | 1.34% | 5.90 | 6.05 | 68998 | 4138.53 | 1.21% |
| 2025-02-14 | 5.98 | 5.95 | -0.01 | -0.17% | 5.94 | 6.02 | 49460 | 2954.27 | 0.87% |
| 2025-02-13 | 6.03 | 5.96 | -0.06 | -1.00% | 5.96 | 6.04 | 51447 | 3086.13 | 0.91% |
| 2025-02-12 | 6.03 | 6.02 | 0.00 | 0.00% | 5.97 | 6.05 | 53968 | 3243.96 | 0.95% |
| 2025-02-11 | 6.03 | 6.02 | -0.03 | -0.50% | 5.99 | 6.08 | 67669 | 4076.12 | 1.19% |
| 2025-02-10 | 6.00 | 6.05 | 0.05 | 0.83% | 5.99 | 6.07 | 73616 | 4437.66 | 1.30% |
| 2025-02-07 | 5.99 | 6.00 | 0.00 | 0.00% | 5.94 | 6.05 | 99622 | 5976.93 | 1.75% |
| 2025-02-06 | 5.83 | 6.00 | 0.17 | 2.92% | 5.78 | 6.18 | 147506 | 8836.69 | 2.60% |
| 2025-02-05 | 5.91 | 5.83 | -0.03 | -0.51% | 5.78 | 5.94 | 55113 | 3221.93 | 0.97% |
| 2025-01-27 | 5.88 | 5.86 | 0.02 | 0.34% | 5.85 | 5.99 | 64478 | 3814.65 | 1.13% |
| 2025-01-24 | 5.86 | 5.84 | 0.00 | 0.00% | 5.76 | 5.88 | 77199 | 4490.97 | 1.36% |
| 2025-01-23 | 5.91 | 5.84 | -0.04 | -0.68% | 5.83 | 6.00 | 94636 | 5611.55 | 1.67% |
| 2025-01-22 | 6.03 | 5.88 | -0.15 | -2.49% | 5.82 | 6.08 | 129617 | 7680.31 | 2.28% |
| 2025-01-21 | 6.37 | 6.03 | -0.16 | -2.58% | 5.98 | 6.37 | 292354 | 17900.25 | 5.15% |
| 2025-01-20 | 5.99 | 6.19 | 0.56 | 9.95% | 5.90 | 6.19 | 121410 | 7381.01 | 2.14% |
鲁银投资(600784)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。
