| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.26 | 6.27 | -0.01 | -0.16% | 6.21 | 6.28 | 74028 | 4619.70 | 1.10% |
| 2025-09-15 | 6.29 | 6.28 | -0.02 | -0.32% | 6.22 | 6.30 | 61912 | 3871.76 | 0.92% |
| 2025-09-12 | 6.31 | 6.30 | -0.01 | -0.16% | 6.26 | 6.36 | 73925 | 4655.91 | 1.09% |
| 2025-09-11 | 6.28 | 6.31 | 0.02 | 0.32% | 6.22 | 6.31 | 85889 | 5384.58 | 1.27% |
| 2025-09-10 | 6.29 | 6.29 | -0.01 | -0.16% | 6.25 | 6.30 | 45096 | 2827.81 | 0.67% |
| 2025-09-09 | 6.32 | 6.30 | -0.02 | -0.32% | 6.28 | 6.37 | 63047 | 3984.24 | 0.93% |
| 2025-09-08 | 6.30 | 6.32 | 0.03 | 0.48% | 6.27 | 6.33 | 61875 | 3898.88 | 0.92% |
| 2025-09-05 | 6.26 | 6.29 | 0.04 | 0.64% | 6.20 | 6.29 | 66485 | 4155.81 | 0.98% |
| 2025-09-04 | 6.23 | 6.25 | 0.03 | 0.48% | 6.20 | 6.32 | 83005 | 5203.32 | 1.23% |
| 2025-09-03 | 6.36 | 6.22 | -0.13 | -2.05% | 6.20 | 6.37 | 89540 | 5593.35 | 1.33% |
| 2025-09-02 | 6.33 | 6.35 | 0.03 | 0.47% | 6.24 | 6.35 | 71659 | 4505.06 | 1.06% |
| 2025-09-01 | 6.37 | 6.32 | -0.05 | -0.78% | 6.28 | 6.40 | 92501 | 5865.19 | 1.37% |
| 2025-08-29 | 6.40 | 6.37 | -0.02 | -0.31% | 6.33 | 6.43 | 84554 | 5380.72 | 1.25% |
| 2025-08-28 | 6.51 | 6.39 | -0.12 | -1.84% | 6.27 | 6.58 | 119138 | 7654.77 | 1.76% |
| 2025-08-27 | 6.78 | 6.51 | -0.27 | -3.98% | 6.51 | 6.78 | 165219 | 10986.61 | 2.45% |
| 2025-08-26 | 6.69 | 6.78 | 0.06 | 0.89% | 6.66 | 6.94 | 154073 | 10420.70 | 2.28% |
| 2025-08-25 | 6.79 | 6.72 | -0.10 | -1.47% | 6.68 | 6.80 | 147005 | 9878.12 | 2.18% |
| 2025-08-22 | 6.82 | 6.82 | -0.01 | -0.15% | 6.73 | 6.85 | 84543 | 5730.86 | 1.25% |
| 2025-08-21 | 6.74 | 6.83 | 0.05 | 0.74% | 6.74 | 6.91 | 93498 | 6386.42 | 1.38% |
| 2025-08-20 | 6.70 | 6.78 | 0.05 | 0.74% | 6.69 | 6.78 | 79989 | 5402.02 | 1.18% |
| 2025-08-19 | 6.74 | 6.73 | -0.01 | -0.15% | 6.68 | 6.79 | 92135 | 6205.62 | 1.36% |
| 2025-08-18 | 6.76 | 6.74 | -0.01 | -0.15% | 6.73 | 6.79 | 114742 | 7753.33 | 1.70% |
| 2025-08-15 | 6.74 | 6.75 | 0.00 | 0.00% | 6.72 | 6.86 | 108565 | 7353.43 | 1.61% |
| 2025-08-14 | 7.01 | 6.75 | -0.22 | -3.16% | 6.71 | 7.01 | 194012 | 13231.64 | 2.87% |
| 2025-08-13 | 6.80 | 6.97 | 0.17 | 2.50% | 6.77 | 7.15 | 237198 | 16534.67 | 3.51% |
| 2025-08-12 | 6.72 | 6.80 | 0.09 | 1.34% | 6.69 | 6.86 | 115568 | 7817.52 | 1.71% |
| 2025-08-11 | 6.75 | 6.71 | -0.06 | -0.89% | 6.64 | 6.79 | 133681 | 8932.27 | 1.98% |
| 2025-08-08 | 6.63 | 6.77 | 0.11 | 1.65% | 6.63 | 7.08 | 231524 | 15812.88 | 3.43% |
| 2025-08-07 | 6.61 | 6.66 | 0.06 | 0.91% | 6.55 | 6.70 | 105050 | 6969.68 | 1.55% |
| 2025-08-06 | 6.57 | 6.60 | 0.02 | 0.30% | 6.52 | 6.61 | 84264 | 5528.01 | 1.25% |
| 2025-08-05 | 6.55 | 6.58 | 0.10 | 1.54% | 6.54 | 6.68 | 144666 | 9548.66 | 2.14% |
| 2025-08-04 | 6.45 | 6.48 | 0.02 | 0.31% | 6.43 | 6.51 | 83202 | 5384.66 | 1.23% |
| 2025-08-01 | 6.41 | 6.46 | 0.05 | 0.78% | 6.38 | 6.48 | 68873 | 4430.09 | 1.02% |
| 2025-07-31 | 6.52 | 6.41 | -0.11 | -1.69% | 6.37 | 6.59 | 111560 | 7208.02 | 1.65% |
| 2025-07-30 | 6.53 | 6.52 | -0.02 | -0.31% | 6.44 | 6.55 | 89628 | 5822.33 | 1.33% |
| 2025-07-29 | 6.54 | 6.54 | 0.02 | 0.31% | 6.43 | 6.55 | 91302 | 5926.03 | 1.35% |
| 2025-07-28 | 6.55 | 6.52 | -0.04 | -0.61% | 6.47 | 6.59 | 81567 | 5314.44 | 1.21% |
| 2025-07-25 | 6.59 | 6.56 | -0.02 | -0.30% | 6.53 | 6.61 | 72160 | 4728.45 | 1.07% |
| 2025-07-24 | 6.50 | 6.58 | 0.08 | 1.23% | 6.49 | 6.62 | 83082 | 5454.29 | 1.23% |
| 2025-07-23 | 6.52 | 6.50 | -0.05 | -0.76% | 6.49 | 6.56 | 68627 | 4476.29 | 1.02% |
| 2025-07-22 | 6.55 | 6.55 | 0.00 | 0.00% | 6.44 | 6.57 | 67401 | 4390.48 | 1.00% |
| 2025-07-21 | 6.40 | 6.55 | 0.12 | 1.87% | 6.40 | 6.56 | 90268 | 5887.15 | 1.34% |
| 2025-07-18 | 6.47 | 6.43 | -0.02 | -0.31% | 6.40 | 6.48 | 52582 | 3376.25 | 0.78% |
| 2025-07-17 | 6.45 | 6.45 | 0.00 | 0.00% | 6.43 | 6.50 | 71369 | 4612.12 | 1.06% |
| 2025-07-16 | 6.36 | 6.45 | 0.08 | 1.26% | 6.30 | 6.50 | 86596 | 5571.73 | 1.28% |
| 2025-07-15 | 6.51 | 6.37 | -0.12 | -1.85% | 6.35 | 6.51 | 80118 | 5127.76 | 1.19% |
| 2025-07-14 | 6.44 | 6.49 | 0.06 | 0.93% | 6.42 | 6.52 | 77036 | 4990.50 | 1.14% |
| 2025-07-11 | 6.48 | 6.43 | -0.03 | -0.46% | 6.37 | 6.49 | 93794 | 6033.42 | 1.39% |
| 2025-07-10 | 6.40 | 6.46 | 0.06 | 0.94% | 6.38 | 6.49 | 105861 | 6809.23 | 1.57% |
| 2025-07-09 | 6.39 | 6.40 | 0.01 | 0.16% | 6.35 | 6.42 | 68325 | 4363.07 | 1.01% |
| 2025-07-08 | 6.39 | 6.39 | -0.01 | -0.16% | 6.37 | 6.42 | 80664 | 5161.19 | 1.19% |
| 2025-07-07 | 6.34 | 6.40 | 0.04 | 0.63% | 6.31 | 6.41 | 107406 | 6840.75 | 1.59% |
| 2025-07-04 | 6.41 | 6.36 | -0.04 | -0.63% | 6.33 | 6.44 | 144652 | 9247.37 | 2.14% |
| 2025-07-03 | 6.39 | 6.40 | 0.04 | 0.63% | 6.35 | 6.42 | 94385 | 6023.03 | 1.40% |
| 2025-07-02 | 6.39 | 6.43 | 0.05 | 0.78% | 6.36 | 6.46 | 128883 | 8257.75 | 1.91% |
| 2025-07-01 | 6.43 | 6.38 | -0.02 | -0.31% | 6.34 | 6.44 | 86932 | 5546.31 | 1.29% |
| 2025-06-30 | 6.40 | 6.40 | 0.01 | 0.16% | 6.36 | 6.48 | 104109 | 6663.97 | 1.54% |
| 2025-06-27 | 6.36 | 6.39 | 0.05 | 0.79% | 6.31 | 6.40 | 115803 | 7373.49 | 1.71% |
| 2025-06-26 | 6.31 | 6.34 | 0.02 | 0.32% | 6.31 | 6.41 | 130451 | 8303.88 | 1.93% |
| 2025-06-25 | 6.32 | 6.32 | 0.02 | 0.32% | 6.27 | 6.34 | 103612 | 6540.08 | 1.53% |
| 2025-06-24 | 6.21 | 6.30 | 0.07 | 1.12% | 6.19 | 6.32 | 88902 | 5568.59 | 1.32% |
| 2025-06-23 | 6.20 | 6.23 | 0.03 | 0.48% | 6.17 | 6.25 | 63765 | 3961.25 | 0.94% |
| 2025-06-20 | 6.25 | 6.20 | -0.04 | -0.64% | 6.19 | 6.28 | 43802 | 2726.88 | 0.65% |
| 2025-06-19 | 6.27 | 6.24 | -0.06 | -0.95% | 6.19 | 6.30 | 71751 | 4478.29 | 1.06% |
| 2025-06-18 | 6.34 | 6.30 | -0.04 | -0.63% | 6.25 | 6.37 | 67944 | 4271.72 | 1.01% |
| 2025-06-17 | 6.35 | 6.34 | 0.00 | 0.00% | 6.30 | 6.39 | 90719 | 5747.33 | 1.34% |
| 2025-06-16 | 6.28 | 6.34 | 0.00 | 0.00% | 6.28 | 6.40 | 125510 | 7957.05 | 1.86% |
| 2025-06-13 | 6.32 | 6.34 | 0.05 | 0.79% | 6.24 | 6.42 | 188886 | 11988.24 | 2.80% |
| 2025-06-12 | 6.26 | 6.29 | 0.01 | 0.16% | 6.23 | 6.33 | 67538 | 4245.08 | 1.00% |
| 2025-06-11 | 6.23 | 6.28 | 0.02 | 0.32% | 6.22 | 6.32 | 61925 | 3892.35 | 0.92% |
| 2025-06-10 | 6.29 | 6.26 | -0.02 | -0.32% | 6.17 | 6.34 | 66983 | 4189.02 | 0.99% |
| 2025-06-09 | 6.23 | 6.28 | 0.05 | 0.80% | 6.20 | 6.29 | 63633 | 3976.56 | 0.94% |
| 2025-06-06 | 6.16 | 6.23 | 0.04 | 0.65% | 6.16 | 6.32 | 72676 | 4519.88 | 1.08% |
| 2025-06-05 | 6.19 | 6.19 | -0.01 | -0.16% | 6.14 | 6.21 | 56652 | 3494.71 | 0.84% |
| 2025-06-04 | 6.16 | 6.20 | 0.04 | 0.65% | 6.14 | 6.21 | 56998 | 3522.23 | 0.84% |
| 2025-06-03 | 6.10 | 6.16 | 0.06 | 0.98% | 6.05 | 6.19 | 78925 | 4855.78 | 1.17% |
| 2025-05-30 | 6.13 | 6.10 | -0.03 | -0.49% | 6.07 | 6.16 | 57750 | 3528.85 | 0.85% |
| 2025-05-29 | 6.12 | 6.13 | 0.01 | 0.16% | 6.10 | 6.18 | 70444 | 4325.48 | 1.04% |
| 2025-05-28 | 6.11 | 6.12 | -0.01 | -0.16% | 6.07 | 6.16 | 48660 | 2975.27 | 0.72% |
| 2025-05-27 | 6.14 | 6.13 | 0.01 | 0.16% | 6.07 | 6.16 | 70391 | 4309.60 | 1.04% |
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。
