| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.70 | 5.77 | 0.05 | 0.87% | 5.69 | 5.77 | 253027 | 14517.54 | 1.17% |
| 2025-06-13 | 5.77 | 5.72 | -0.07 | -1.21% | 5.71 | 5.78 | 335821 | 19263.18 | 1.55% |
| 2025-06-12 | 5.88 | 5.79 | -0.08 | -1.36% | 5.75 | 5.88 | 528078 | 30543.00 | 2.43% |
| 2025-06-11 | 5.86 | 5.87 | -0.01 | -0.17% | 5.84 | 5.94 | 509589 | 30013.34 | 2.35% |
| 2025-06-10 | 5.89 | 5.88 | -0.03 | -0.51% | 5.77 | 5.90 | 646440 | 37770.45 | 2.98% |
| 2025-06-09 | 5.90 | 5.91 | 0.02 | 0.34% | 5.87 | 5.93 | 446348 | 26345.20 | 2.06% |
| 2025-06-06 | 5.89 | 5.89 | -0.02 | -0.34% | 5.86 | 5.95 | 514076 | 30325.00 | 2.37% |
| 2025-06-05 | 6.07 | 5.91 | -0.15 | -2.48% | 5.85 | 6.08 | 885442 | 52514.86 | 4.08% |
| 2025-06-04 | 6.22 | 6.13 | -0.07 | -1.13% | 6.06 | 6.25 | 1006871 | 61557.67 | 4.64% |
| 2025-06-03 | 6.30 | 6.20 | -0.15 | -2.36% | 6.08 | 6.35 | 1739522 | 107607.80 | 8.02% |
| 2025-05-30 | 5.91 | 6.35 | 0.28 | 4.61% | 5.91 | 6.60 | 3023736 | 189471.75 | 13.93% |
| 2025-05-29 | 5.66 | 6.07 | 0.43 | 7.62% | 5.66 | 6.20 | 2649162 | 160568.75 | 12.21% |
| 2025-05-28 | 5.75 | 5.64 | -0.11 | -1.91% | 5.62 | 5.77 | 600609 | 34135.40 | 2.77% |
| 2025-05-27 | 5.73 | 5.75 | 0.03 | 0.52% | 5.71 | 5.80 | 284429 | 16378.15 | 1.31% |
| 2025-05-26 | 5.67 | 5.72 | 0.05 | 0.88% | 5.66 | 5.72 | 187337 | 10661.49 | 0.86% |
| 2025-05-23 | 5.71 | 5.67 | -0.05 | -0.87% | 5.67 | 5.74 | 269018 | 15343.10 | 1.24% |
| 2025-05-22 | 5.80 | 5.72 | -0.09 | -1.55% | 5.72 | 5.80 | 325370 | 18706.57 | 1.50% |
| 2025-05-21 | 5.83 | 5.81 | -0.03 | -0.51% | 5.78 | 5.83 | 282821 | 16402.61 | 1.30% |
| 2025-05-20 | 5.81 | 5.84 | 0.03 | 0.52% | 5.77 | 5.84 | 377578 | 21939.31 | 1.74% |
| 2025-05-19 | 5.83 | 5.81 | -0.02 | -0.34% | 5.74 | 5.86 | 513088 | 29714.94 | 2.36% |
| 2025-05-16 | 5.92 | 5.83 | -0.16 | -2.67% | 5.82 | 5.95 | 825082 | 48324.12 | 3.80% |
| 2025-05-15 | 6.20 | 5.99 | -0.29 | -4.62% | 5.98 | 6.21 | 1098373 | 66620.98 | 5.06% |
| 2025-05-14 | 5.95 | 6.28 | 0.33 | 5.55% | 5.92 | 6.29 | 1452234 | 89041.87 | 6.69% |
| 2025-05-13 | 6.05 | 5.95 | -0.06 | -1.00% | 5.94 | 6.06 | 391755 | 23445.07 | 1.81% |
| 2025-05-12 | 5.97 | 6.01 | 0.08 | 1.35% | 5.91 | 6.01 | 448436 | 26720.23 | 2.07% |
| 2025-05-09 | 6.03 | 5.93 | -0.08 | -1.33% | 5.89 | 6.03 | 445870 | 26445.38 | 2.05% |
| 2025-05-08 | 6.03 | 6.01 | -0.01 | -0.17% | 5.97 | 6.07 | 517989 | 31183.12 | 2.39% |
| 2025-05-07 | 6.09 | 6.02 | -0.01 | -0.17% | 5.97 | 6.15 | 751618 | 45408.76 | 3.46% |
| 2025-05-06 | 5.92 | 6.03 | 0.14 | 2.38% | 5.91 | 6.03 | 587913 | 35220.26 | 2.71% |
| 2025-04-30 | 6.10 | 5.89 | -0.20 | -3.28% | 5.89 | 6.13 | 855209 | 51188.82 | 3.94% |
| 2025-04-29 | 6.11 | 6.09 | -0.07 | -1.14% | 6.05 | 6.21 | 626395 | 38421.79 | 2.89% |
| 2025-04-28 | 6.40 | 6.16 | -0.24 | -3.75% | 6.13 | 6.42 | 732794 | 45507.31 | 3.38% |
| 2025-04-25 | 6.39 | 6.40 | 0.00 | 0.00% | 6.30 | 6.51 | 908737 | 58166.11 | 4.19% |
| 2025-04-24 | 6.58 | 6.40 | -0.37 | -5.47% | 6.38 | 6.70 | 1410716 | 91833.23 | 6.50% |
| 2025-04-23 | 6.85 | 6.77 | 0.11 | 1.65% | 6.66 | 7.06 | 2704201 | 185130.03 | 12.46% |
| 2025-04-22 | 6.09 | 6.66 | 0.61 | 10.08% | 6.09 | 6.66 | 1577954 | 101225.23 | 7.27% |
| 2025-04-21 | 6.01 | 6.05 | -0.12 | -1.94% | 5.95 | 6.10 | 713030 | 43088.50 | 3.29% |
| 2025-04-18 | 6.37 | 6.17 | -0.25 | -3.89% | 6.16 | 6.38 | 776940 | 48334.23 | 3.58% |
| 2025-04-17 | 6.40 | 6.42 | -0.09 | -1.38% | 6.27 | 6.45 | 1006786 | 63932.60 | 4.64% |
| 2025-04-16 | 6.52 | 6.51 | 0.09 | 1.40% | 6.45 | 6.75 | 1198983 | 79023.00 | 5.53% |
| 2025-04-15 | 6.60 | 6.42 | -0.27 | -4.04% | 6.40 | 6.61 | 1086220 | 70340.95 | 5.01% |
| 2025-04-14 | 6.45 | 6.69 | 0.07 | 1.06% | 6.42 | 6.75 | 1556581 | 102751.95 | 7.17% |
| 2025-04-11 | 6.61 | 6.62 | -0.06 | -0.90% | 6.50 | 6.90 | 2039970 | 136271.02 | 9.40% |
| 2025-04-10 | 6.61 | 6.68 | 0.07 | 1.06% | 6.35 | 7.12 | 2781455 | 189427.11 | 12.82% |
| 2025-04-09 | 6.48 | 6.61 | 0.60 | 9.98% | 6.16 | 6.61 | 2299495 | 146351.97 | 10.60% |
| 2025-04-08 | 5.49 | 6.01 | 0.55 | 10.07% | 5.49 | 6.01 | 908773 | 53956.18 | 4.19% |
| 2025-04-07 | 5.90 | 5.46 | -0.57 | -9.45% | 5.43 | 6.17 | 1047401 | 60823.11 | 4.83% |
| 2025-04-03 | 5.74 | 6.03 | 0.24 | 4.15% | 5.73 | 6.08 | 737590 | 44016.88 | 3.40% |
| 2025-04-02 | 5.78 | 5.79 | 0.01 | 0.17% | 5.74 | 5.81 | 105997 | 6130.53 | 0.49% |
| 2025-04-01 | 5.72 | 5.78 | 0.06 | 1.05% | 5.72 | 5.80 | 130070 | 7506.71 | 0.60% |
| 2025-03-31 | 5.78 | 5.72 | -0.08 | -1.38% | 5.70 | 5.81 | 180915 | 10394.96 | 0.83% |
| 2025-03-28 | 5.90 | 5.80 | -0.10 | -1.69% | 5.78 | 5.91 | 240978 | 14050.16 | 1.11% |
| 2025-03-27 | 5.95 | 5.90 | -0.08 | -1.34% | 5.88 | 5.99 | 286370 | 16998.06 | 1.32% |
| 2025-03-26 | 5.92 | 5.98 | 0.05 | 0.84% | 5.89 | 5.98 | 222974 | 13263.80 | 1.03% |
| 2025-03-25 | 5.87 | 5.93 | 0.05 | 0.85% | 5.86 | 5.95 | 205077 | 12117.50 | 0.95% |
| 2025-03-24 | 5.93 | 5.88 | -0.02 | -0.34% | 5.78 | 5.95 | 285464 | 16726.93 | 1.32% |
| 2025-03-21 | 5.91 | 5.90 | -0.03 | -0.51% | 5.87 | 6.04 | 317735 | 18914.27 | 1.46% |
| 2025-03-20 | 5.94 | 5.93 | -0.03 | -0.50% | 5.93 | 5.99 | 160223 | 9542.09 | 0.74% |
| 2025-03-19 | 5.98 | 5.96 | -0.05 | -0.83% | 5.93 | 5.99 | 156677 | 9325.55 | 0.72% |
| 2025-03-18 | 6.02 | 6.01 | 0.01 | 0.17% | 5.96 | 6.03 | 190093 | 11387.31 | 0.88% |
| 2025-03-17 | 6.00 | 6.00 | 0.01 | 0.17% | 5.97 | 6.07 | 225365 | 13548.42 | 1.04% |
| 2025-03-14 | 5.84 | 5.99 | 0.15 | 2.57% | 5.82 | 5.99 | 303023 | 17972.37 | 1.40% |
| 2025-03-13 | 5.93 | 5.84 | -0.12 | -2.01% | 5.79 | 5.96 | 304937 | 17870.17 | 1.41% |
| 2025-03-12 | 5.97 | 5.96 | 0.00 | 0.00% | 5.96 | 6.00 | 195564 | 11685.84 | 0.90% |
| 2025-03-11 | 5.91 | 5.96 | 0.01 | 0.17% | 5.88 | 5.98 | 182177 | 10809.69 | 0.84% |
| 2025-03-10 | 5.93 | 5.95 | 0.01 | 0.17% | 5.88 | 5.97 | 182718 | 10831.81 | 0.84% |
| 2025-03-07 | 5.99 | 5.94 | -0.09 | -1.49% | 5.91 | 6.03 | 255010 | 15213.10 | 1.18% |
| 2025-03-06 | 5.94 | 6.03 | 0.10 | 1.69% | 5.93 | 6.04 | 302448 | 18161.31 | 1.39% |
| 2025-03-05 | 5.94 | 5.93 | -0.02 | -0.34% | 5.86 | 5.95 | 233095 | 13745.07 | 1.07% |
| 2025-03-04 | 5.86 | 5.95 | 0.08 | 1.36% | 5.83 | 6.07 | 396805 | 23667.19 | 1.83% |
| 2025-03-03 | 5.92 | 5.87 | -0.04 | -0.68% | 5.85 | 5.98 | 236076 | 13950.74 | 1.09% |
| 2025-02-28 | 5.99 | 5.91 | -0.12 | -1.99% | 5.89 | 6.03 | 303111 | 18038.84 | 1.40% |
| 2025-02-27 | 6.06 | 6.03 | -0.05 | -0.82% | 5.95 | 6.15 | 386747 | 23293.54 | 1.78% |
| 2025-02-26 | 6.04 | 6.08 | 0.04 | 0.66% | 6.02 | 6.13 | 392626 | 23783.86 | 1.81% |
| 2025-02-25 | 6.15 | 6.04 | -0.13 | -2.11% | 6.02 | 6.15 | 334335 | 20368.99 | 1.54% |
| 2025-02-24 | 6.18 | 6.17 | -0.01 | -0.16% | 6.12 | 6.24 | 271082 | 16751.30 | 1.25% |
| 2025-02-21 | 6.17 | 6.18 | 0.02 | 0.32% | 6.06 | 6.24 | 342472 | 21065.33 | 1.58% |
| 2025-02-20 | 6.22 | 6.16 | -0.07 | -1.12% | 6.10 | 6.23 | 292400 | 17980.09 | 1.35% |
| 2025-02-19 | 6.19 | 6.23 | 0.04 | 0.65% | 6.14 | 6.23 | 327085 | 20239.69 | 1.51% |
| 2025-02-18 | 6.41 | 6.19 | -0.21 | -3.28% | 6.17 | 6.44 | 401851 | 25223.98 | 1.85% |
中储股份(600787)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。
