| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 6.25 | 6.40 | 0.19 | 3.06% | 6.23 | 6.55 | 600369 | 38428.42 | 2.77% |
| 2025-02-14 | 6.23 | 6.21 | -0.03 | -0.48% | 6.16 | 6.27 | 280225 | 17393.17 | 1.29% |
| 2025-02-13 | 6.35 | 6.24 | -0.10 | -1.58% | 6.23 | 6.39 | 374103 | 23478.84 | 1.72% |
| 2025-02-12 | 6.35 | 6.34 | 0.04 | 0.63% | 6.25 | 6.42 | 580466 | 36658.61 | 2.67% |
| 2025-02-11 | 6.25 | 6.30 | 0.10 | 1.61% | 6.18 | 6.45 | 777134 | 49064.82 | 3.58% |
| 2025-02-10 | 6.13 | 6.20 | 0.08 | 1.31% | 6.13 | 6.23 | 360863 | 22299.08 | 1.66% |
| 2025-02-07 | 6.03 | 6.12 | 0.08 | 1.32% | 6.00 | 6.18 | 374082 | 22862.68 | 1.72% |
| 2025-02-06 | 5.89 | 6.04 | 0.14 | 2.37% | 5.85 | 6.04 | 301372 | 18020.76 | 1.39% |
| 2025-02-05 | 5.96 | 5.90 | -0.01 | -0.17% | 5.85 | 5.98 | 194242 | 11467.11 | 0.90% |
| 2025-01-27 | 6.03 | 5.91 | -0.12 | -1.99% | 5.91 | 6.12 | 238662 | 14317.57 | 1.10% |
| 2025-01-24 | 6.00 | 6.03 | 0.02 | 0.33% | 5.94 | 6.04 | 247162 | 14817.99 | 1.14% |
| 2025-01-23 | 6.07 | 6.01 | 0.02 | 0.33% | 6.01 | 6.16 | 301971 | 18398.96 | 1.39% |
| 2025-01-22 | 6.06 | 5.99 | -0.07 | -1.16% | 5.95 | 6.06 | 202373 | 12111.84 | 0.93% |
| 2025-01-21 | 6.11 | 6.06 | -0.03 | -0.49% | 6.01 | 6.13 | 213831 | 12956.38 | 0.99% |
| 2025-01-20 | 6.16 | 6.09 | -0.02 | -0.33% | 6.07 | 6.20 | 265390 | 16240.77 | 1.22% |
| 2025-01-17 | 6.04 | 6.11 | 0.06 | 0.99% | 5.99 | 6.16 | 329980 | 20121.01 | 1.52% |
| 2025-01-16 | 6.07 | 6.05 | -0.02 | -0.33% | 6.01 | 6.18 | 297609 | 18129.61 | 1.37% |
| 2025-01-15 | 6.08 | 6.07 | -0.01 | -0.16% | 6.00 | 6.08 | 262104 | 15827.04 | 1.21% |
| 2025-01-14 | 5.82 | 6.08 | 0.26 | 4.47% | 5.82 | 6.09 | 390406 | 23346.34 | 1.80% |
| 2025-01-13 | 5.74 | 5.82 | 0.00 | 0.00% | 5.67 | 5.83 | 249736 | 14395.90 | 1.15% |
| 2025-01-10 | 5.99 | 5.82 | -0.18 | -3.00% | 5.80 | 6.05 | 297782 | 17683.41 | 1.37% |
| 2025-01-09 | 5.90 | 6.00 | 0.05 | 0.84% | 5.87 | 6.09 | 355561 | 21359.46 | 1.64% |
| 2025-01-08 | 5.98 | 5.95 | -0.04 | -0.67% | 5.76 | 5.98 | 376454 | 22140.73 | 1.73% |
| 2025-01-07 | 5.90 | 5.99 | 0.08 | 1.35% | 5.88 | 6.00 | 314070 | 18677.08 | 1.45% |
| 2025-01-06 | 5.94 | 5.91 | -0.04 | -0.67% | 5.82 | 5.98 | 338034 | 19903.46 | 1.56% |
| 2025-01-03 | 6.17 | 5.95 | -0.25 | -4.03% | 5.93 | 6.22 | 429238 | 25951.37 | 1.98% |
| 2025-01-02 | 6.36 | 6.20 | -0.18 | -2.82% | 6.14 | 6.43 | 446493 | 28084.97 | 2.06% |
| 2024-12-31 | 6.60 | 6.38 | -0.18 | -2.74% | 6.37 | 6.63 | 337384 | 21781.07 | 1.55% |
| 2024-12-30 | 6.65 | 6.56 | -0.13 | -1.94% | 6.53 | 6.71 | 327410 | 21554.51 | 1.51% |
| 2024-12-27 | 6.61 | 6.69 | 0.09 | 1.36% | 6.56 | 6.75 | 399414 | 26662.54 | 1.84% |
| 2024-12-26 | 6.69 | 6.60 | -0.09 | -1.35% | 6.58 | 6.72 | 499611 | 33116.34 | 2.30% |
| 2024-12-25 | 6.85 | 6.69 | -0.16 | -2.34% | 6.65 | 6.85 | 452508 | 30381.24 | 2.09% |
| 2024-12-24 | 6.88 | 6.85 | -0.01 | -0.15% | 6.76 | 6.98 | 396374 | 27189.20 | 1.83% |
| 2024-12-23 | 7.15 | 6.86 | -0.17 | -2.42% | 6.83 | 7.25 | 537316 | 37459.78 | 2.48% |
| 2024-12-20 | 6.98 | 7.03 | -0.02 | -0.28% | 6.93 | 7.14 | 459500 | 32378.14 | 2.12% |
| 2024-12-19 | 6.97 | 7.05 | -0.09 | -1.26% | 6.88 | 7.17 | 647738 | 45470.77 | 2.98% |
| 2024-12-18 | 7.11 | 7.14 | 0.16 | 2.29% | 7.07 | 7.31 | 825620 | 59404.77 | 3.80% |
| 2024-12-17 | 7.14 | 6.98 | -0.13 | -1.83% | 6.94 | 7.22 | 622888 | 43981.11 | 2.87% |
| 2024-12-16 | 7.46 | 7.11 | -0.43 | -5.70% | 7.06 | 7.47 | 1050894 | 75623.89 | 4.84% |
| 2024-12-13 | 7.87 | 7.54 | -0.42 | -5.28% | 7.50 | 7.88 | 1136298 | 86674.09 | 5.24% |
| 2024-12-12 | 7.61 | 7.96 | 0.32 | 4.19% | 7.51 | 8.14 | 1531740 | 120905.50 | 7.06% |
| 2024-12-11 | 7.40 | 7.64 | 0.21 | 2.83% | 7.35 | 7.76 | 1076122 | 81483.94 | 4.96% |
| 2024-12-10 | 7.62 | 7.43 | 0.02 | 0.27% | 7.41 | 7.66 | 1148838 | 86673.59 | 5.29% |
| 2024-12-09 | 7.52 | 7.41 | -0.15 | -1.98% | 7.38 | 7.68 | 990210 | 74143.02 | 4.56% |
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。
