| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.78 | 5.77 | 0.02 | 0.35% | 5.73 | 5.83 | 242204 | 13985.92 | 1.12% |
| 2026-02-02 | 5.90 | 5.75 | -0.18 | -3.04% | 5.74 | 5.91 | 390551 | 22722.50 | 1.80% |
| 2026-01-30 | 5.89 | 5.93 | 0.05 | 0.85% | 5.85 | 5.96 | 420674 | 24895.12 | 1.94% |
| 2026-01-29 | 5.90 | 5.88 | -0.04 | -0.68% | 5.86 | 5.94 | 327070 | 19270.80 | 1.51% |
| 2026-01-28 | 5.84 | 5.92 | 0.09 | 1.54% | 5.82 | 5.94 | 489406 | 28853.05 | 2.26% |
| 2026-01-27 | 5.88 | 5.83 | -0.05 | -0.85% | 5.75 | 5.88 | 338166 | 19660.02 | 1.56% |
| 2026-01-26 | 5.84 | 5.88 | 0.03 | 0.51% | 5.78 | 5.88 | 364841 | 21295.84 | 1.68% |
| 2026-01-23 | 5.84 | 5.85 | -0.01 | -0.17% | 5.81 | 5.87 | 352520 | 20587.01 | 1.62% |
| 2026-01-22 | 5.75 | 5.86 | 0.12 | 2.09% | 5.74 | 5.88 | 548951 | 32046.58 | 2.53% |
| 2026-01-21 | 5.76 | 5.74 | -0.02 | -0.35% | 5.73 | 5.78 | 268953 | 15471.40 | 1.24% |
| 2026-01-20 | 5.70 | 5.76 | 0.05 | 0.88% | 5.70 | 5.77 | 327635 | 18801.42 | 1.51% |
| 2026-01-19 | 5.69 | 5.71 | 0.03 | 0.53% | 5.66 | 5.71 | 193374 | 11008.85 | 0.89% |
| 2026-01-16 | 5.73 | 5.68 | -0.05 | -0.87% | 5.66 | 5.74 | 238552 | 13577.08 | 1.10% |
| 2026-01-15 | 5.70 | 5.73 | 0.02 | 0.35% | 5.69 | 5.74 | 194390 | 11099.02 | 0.90% |
| 2026-01-14 | 5.75 | 5.71 | -0.04 | -0.70% | 5.68 | 5.79 | 395628 | 22732.94 | 1.82% |
| 2026-01-13 | 5.80 | 5.75 | -0.06 | -1.03% | 5.73 | 5.81 | 331679 | 19096.55 | 1.53% |
| 2026-01-12 | 5.72 | 5.81 | 0.09 | 1.57% | 5.70 | 5.82 | 501650 | 28822.18 | 2.31% |
| 2026-01-09 | 5.67 | 5.72 | 0.04 | 0.70% | 5.67 | 5.72 | 251939 | 14340.91 | 1.16% |
| 2026-01-08 | 5.67 | 5.68 | 0.00 | 0.00% | 5.65 | 5.70 | 213030 | 12081.79 | 0.98% |
| 2026-01-07 | 5.72 | 5.68 | -0.04 | -0.70% | 5.67 | 5.73 | 208239 | 11844.43 | 0.96% |
| 2026-01-06 | 5.66 | 5.72 | 0.07 | 1.24% | 5.64 | 5.72 | 226199 | 12875.30 | 1.04% |
| 2026-01-05 | 5.65 | 5.65 | 0.03 | 0.53% | 5.61 | 5.65 | 174208 | 9811.43 | 0.80% |
| 2025-12-31 | 5.62 | 5.62 | 0.00 | 0.00% | 5.60 | 5.64 | 130234 | 7322.81 | 0.60% |
| 2025-12-30 | 5.66 | 5.62 | -0.05 | -0.88% | 5.61 | 5.67 | 176054 | 9924.70 | 0.81% |
| 2025-12-29 | 5.71 | 5.67 | -0.03 | -0.53% | 5.66 | 5.72 | 126567 | 7203.74 | 0.58% |
| 2025-12-26 | 5.73 | 5.70 | -0.04 | -0.70% | 5.70 | 5.75 | 179101 | 10246.82 | 0.83% |
| 2025-12-25 | 5.70 | 5.74 | 0.05 | 0.88% | 5.70 | 5.77 | 189561 | 10887.23 | 0.87% |
| 2025-12-24 | 5.68 | 5.69 | 0.02 | 0.35% | 5.65 | 5.71 | 115167 | 6546.30 | 0.53% |
| 2025-12-23 | 5.73 | 5.67 | -0.04 | -0.70% | 5.66 | 5.73 | 127888 | 7268.17 | 0.59% |
| 2025-12-22 | 5.67 | 5.71 | 0.04 | 0.71% | 5.67 | 5.77 | 206193 | 11796.36 | 0.95% |
| 2025-12-19 | 5.60 | 5.67 | 0.08 | 1.43% | 5.58 | 5.68 | 157424 | 8880.19 | 0.73% |
| 2025-12-18 | 5.59 | 5.59 | 0.00 | 0.00% | 5.57 | 5.62 | 118438 | 6631.39 | 0.55% |
| 2025-12-17 | 5.56 | 5.59 | 0.01 | 0.18% | 5.53 | 5.61 | 141020 | 7839.65 | 0.65% |
| 2025-12-16 | 5.66 | 5.58 | -0.09 | -1.59% | 5.56 | 5.67 | 192211 | 10780.34 | 0.89% |
| 2025-12-15 | 5.67 | 5.67 | -0.01 | -0.18% | 5.64 | 5.70 | 121284 | 6875.98 | 0.56% |
| 2025-12-12 | 5.64 | 5.68 | 0.03 | 0.53% | 5.64 | 5.68 | 175677 | 9945.41 | 0.81% |
| 2025-12-11 | 5.69 | 5.65 | -0.05 | -0.88% | 5.64 | 5.70 | 136076 | 7697.78 | 0.63% |
| 2025-12-10 | 5.66 | 5.70 | 0.04 | 0.71% | 5.63 | 5.71 | 153492 | 8706.26 | 0.71% |
| 2025-12-09 | 5.69 | 5.66 | -0.04 | -0.70% | 5.66 | 5.70 | 118977 | 6752.47 | 0.55% |
| 2025-12-08 | 5.71 | 5.70 | 0.00 | 0.00% | 5.69 | 5.72 | 140178 | 7992.64 | 0.65% |
| 2025-12-05 | 5.66 | 5.70 | 0.04 | 0.71% | 5.62 | 5.71 | 155103 | 8789.25 | 0.71% |
| 2025-12-04 | 5.69 | 5.66 | -0.05 | -0.88% | 5.64 | 5.70 | 132654 | 7508.04 | 0.61% |
| 2025-12-03 | 5.71 | 5.71 | 0.01 | 0.18% | 5.66 | 5.72 | 147981 | 8418.07 | 0.68% |
| 2025-12-02 | 5.71 | 5.70 | -0.01 | -0.18% | 5.67 | 5.71 | 101189 | 5759.01 | 0.47% |
| 2025-12-01 | 5.67 | 5.71 | 0.05 | 0.88% | 5.66 | 5.71 | 184234 | 10492.41 | 0.85% |
| 2025-11-28 | 5.64 | 5.66 | 0.02 | 0.35% | 5.62 | 5.67 | 139358 | 7870.58 | 0.64% |
| 2025-11-27 | 5.66 | 5.64 | -0.01 | -0.18% | 5.64 | 5.68 | 177901 | 10059.14 | 0.82% |
| 2025-11-26 | 5.70 | 5.65 | -0.05 | -0.88% | 5.65 | 5.72 | 212046 | 12051.64 | 0.98% |
| 2025-11-25 | 5.70 | 5.70 | -0.01 | -0.18% | 5.69 | 5.73 | 224109 | 12794.11 | 1.03% |
| 2025-11-24 | 5.69 | 5.71 | 0.04 | 0.71% | 5.66 | 5.73 | 183735 | 10466.54 | 0.85% |
| 2025-11-21 | 5.86 | 5.67 | -0.22 | -3.74% | 5.66 | 5.89 | 498078 | 28629.89 | 2.30% |
| 2025-11-20 | 5.90 | 5.89 | 0.00 | 0.00% | 5.86 | 5.92 | 210532 | 12395.33 | 0.97% |
| 2025-11-19 | 5.95 | 5.89 | -0.08 | -1.34% | 5.86 | 6.00 | 302255 | 17860.96 | 1.39% |
| 2025-11-18 | 6.06 | 5.97 | -0.09 | -1.49% | 5.93 | 6.07 | 383693 | 22931.77 | 1.77% |
| 2025-11-17 | 6.07 | 6.06 | -0.03 | -0.49% | 6.02 | 6.08 | 197280 | 11945.35 | 0.91% |
| 2025-11-14 | 6.07 | 6.09 | 0.01 | 0.16% | 6.06 | 6.15 | 299327 | 18303.08 | 1.38% |
| 2025-11-13 | 6.05 | 6.08 | 0.03 | 0.50% | 6.03 | 6.09 | 253755 | 15381.80 | 1.17% |
| 2025-11-12 | 6.10 | 6.05 | -0.05 | -0.82% | 6.01 | 6.10 | 306713 | 18574.18 | 1.41% |
| 2025-11-11 | 6.12 | 6.10 | 0.00 | 0.00% | 6.06 | 6.12 | 313696 | 19125.46 | 1.45% |
| 2025-11-10 | 6.04 | 6.10 | 0.05 | 0.83% | 6.03 | 6.11 | 373132 | 22688.93 | 1.72% |
| 2025-11-07 | 5.99 | 6.05 | 0.05 | 0.83% | 5.97 | 6.05 | 313867 | 18894.35 | 1.45% |
| 2025-11-06 | 6.00 | 6.00 | 0.01 | 0.17% | 5.97 | 6.01 | 246957 | 14794.91 | 1.14% |
| 2025-11-05 | 5.95 | 5.99 | 0.02 | 0.34% | 5.92 | 6.00 | 252876 | 15124.15 | 1.17% |
| 2025-11-04 | 5.99 | 5.97 | -0.01 | -0.17% | 5.94 | 5.99 | 207367 | 12364.92 | 0.96% |
| 2025-11-03 | 5.93 | 5.98 | 0.03 | 0.50% | 5.92 | 5.99 | 275007 | 16378.90 | 1.27% |
| 2025-10-31 | 5.92 | 5.95 | 0.04 | 0.68% | 5.90 | 5.96 | 260009 | 15431.28 | 1.20% |
| 2025-10-30 | 5.96 | 5.91 | -0.06 | -1.01% | 5.90 | 5.99 | 332990 | 19755.85 | 1.53% |
| 2025-10-29 | 5.92 | 5.97 | 0.04 | 0.67% | 5.90 | 5.97 | 252672 | 15008.06 | 1.16% |
| 2025-10-28 | 5.95 | 5.93 | -0.03 | -0.50% | 5.92 | 5.99 | 235020 | 13980.12 | 1.08% |
| 2025-10-27 | 6.00 | 5.96 | -0.03 | -0.50% | 5.95 | 6.01 | 276544 | 16496.24 | 1.27% |
| 2025-10-24 | 6.05 | 5.99 | -0.05 | -0.83% | 5.94 | 6.06 | 445918 | 26702.35 | 2.05% |
| 2025-10-23 | 5.93 | 6.04 | 0.09 | 1.51% | 5.93 | 6.04 | 337472 | 20207.07 | 1.56% |
| 2025-10-22 | 5.94 | 5.95 | -0.02 | -0.34% | 5.94 | 5.99 | 220570 | 13146.70 | 1.02% |
| 2025-10-21 | 5.87 | 5.97 | 0.11 | 1.88% | 5.84 | 5.97 | 385350 | 22863.34 | 1.78% |
| 2025-10-20 | 5.86 | 5.86 | 0.04 | 0.69% | 5.83 | 5.88 | 177653 | 10396.52 | 0.82% |
| 2025-10-17 | 5.90 | 5.82 | -0.08 | -1.36% | 5.82 | 5.94 | 243759 | 14296.89 | 1.12% |
| 2025-10-16 | 5.93 | 5.90 | -0.03 | -0.51% | 5.87 | 5.93 | 225068 | 13262.62 | 1.04% |
| 2025-10-15 | 5.94 | 5.93 | -0.01 | -0.17% | 5.89 | 5.95 | 267508 | 15830.40 | 1.23% |
| 2025-10-14 | 5.94 | 5.94 | -0.01 | -0.17% | 5.89 | 5.99 | 406730 | 24180.23 | 1.87% |
| 2025-10-13 | 5.86 | 5.95 | -0.02 | -0.34% | 5.82 | 5.95 | 290471 | 17101.59 | 1.34% |
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。
