| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.96 | 5.97 | 0.01 | 0.17% | 5.93 | 5.99 | 267279 | 15963.94 | 1.23% |
| 2025-10-09 | 5.92 | 5.96 | 0.04 | 0.68% | 5.89 | 5.97 | 303040 | 17971.76 | 1.40% |
| 2025-09-30 | 5.90 | 5.92 | 0.03 | 0.51% | 5.89 | 5.94 | 219427 | 12988.26 | 1.01% |
| 2025-09-29 | 5.87 | 5.89 | 0.02 | 0.34% | 5.79 | 5.91 | 322405 | 18858.20 | 1.49% |
| 2025-09-26 | 5.94 | 5.87 | -0.09 | -1.51% | 5.87 | 5.96 | 345146 | 20389.62 | 1.59% |
| 2025-09-25 | 6.04 | 5.96 | -0.09 | -1.49% | 5.94 | 6.05 | 370890 | 22166.56 | 1.71% |
| 2025-09-24 | 6.03 | 6.05 | 0.01 | 0.17% | 5.97 | 6.05 | 357126 | 21472.93 | 1.65% |
| 2025-09-23 | 6.07 | 6.04 | -0.05 | -0.82% | 5.95 | 6.10 | 428527 | 25730.86 | 1.97% |
| 2025-09-22 | 6.17 | 6.09 | -0.08 | -1.30% | 6.05 | 6.19 | 333413 | 20310.21 | 1.54% |
| 2025-09-19 | 6.16 | 6.17 | 0.00 | 0.00% | 6.14 | 6.37 | 503877 | 31310.90 | 2.32% |
| 2025-09-18 | 6.23 | 6.17 | -0.09 | -1.44% | 6.12 | 6.32 | 611711 | 38060.10 | 2.82% |
| 2025-09-17 | 6.32 | 6.26 | -0.10 | -1.57% | 6.23 | 6.34 | 600905 | 37662.55 | 2.77% |
| 2025-09-16 | 6.22 | 6.36 | 0.24 | 3.92% | 6.21 | 6.48 | 1200867 | 76149.31 | 5.53% |
| 2025-09-15 | 6.11 | 6.12 | 0.01 | 0.16% | 6.03 | 6.14 | 378313 | 23035.80 | 1.74% |
| 2025-09-12 | 6.10 | 6.11 | 0.03 | 0.49% | 6.08 | 6.22 | 418150 | 25618.68 | 1.93% |
| 2025-09-11 | 5.99 | 6.08 | 0.06 | 1.00% | 5.97 | 6.08 | 378043 | 22807.54 | 1.74% |
| 2025-09-10 | 6.02 | 6.02 | 0.00 | 0.00% | 5.98 | 6.04 | 260885 | 15670.52 | 1.20% |
| 2025-09-09 | 6.05 | 6.02 | -0.06 | -0.99% | 5.99 | 6.07 | 288131 | 17347.64 | 1.33% |
| 2025-09-08 | 5.99 | 6.08 | 0.04 | 0.66% | 5.99 | 6.12 | 360048 | 21835.73 | 1.66% |
| 2025-09-05 | 6.00 | 6.04 | 0.06 | 1.00% | 5.92 | 6.04 | 372720 | 22269.90 | 1.72% |
| 2025-09-04 | 5.97 | 5.98 | 0.01 | 0.17% | 5.93 | 6.05 | 410542 | 24592.04 | 1.89% |
| 2025-09-03 | 6.15 | 5.97 | -0.16 | -2.61% | 5.94 | 6.18 | 494111 | 29769.70 | 2.28% |
| 2025-09-02 | 6.26 | 6.13 | -0.12 | -1.92% | 6.09 | 6.26 | 549694 | 33800.56 | 2.53% |
| 2025-09-01 | 6.29 | 6.25 | -0.02 | -0.32% | 6.19 | 6.37 | 688141 | 43032.84 | 3.17% |
| 2025-08-29 | 6.10 | 6.27 | 0.15 | 2.45% | 6.10 | 6.36 | 1080016 | 67709.17 | 4.98% |
| 2025-08-28 | 6.07 | 6.12 | 0.05 | 0.82% | 5.95 | 6.18 | 564113 | 34215.33 | 2.60% |
| 2025-08-27 | 6.20 | 6.07 | -0.11 | -1.78% | 6.07 | 6.23 | 610571 | 37513.41 | 2.81% |
| 2025-08-26 | 6.15 | 6.18 | 0.01 | 0.16% | 6.13 | 6.22 | 419553 | 25941.46 | 1.93% |
| 2025-08-25 | 6.14 | 6.17 | 0.04 | 0.65% | 6.12 | 6.20 | 508394 | 31350.09 | 2.34% |
| 2025-08-22 | 6.12 | 6.13 | 0.00 | 0.00% | 6.06 | 6.14 | 420414 | 25627.55 | 1.94% |
| 2025-08-21 | 6.14 | 6.13 | -0.01 | -0.16% | 6.09 | 6.16 | 473899 | 29050.50 | 2.18% |
| 2025-08-20 | 6.08 | 6.14 | 0.07 | 1.15% | 6.03 | 6.15 | 490825 | 30026.98 | 2.26% |
| 2025-08-19 | 6.13 | 6.07 | -0.03 | -0.49% | 6.07 | 6.13 | 392469 | 23904.67 | 1.81% |
| 2025-08-18 | 6.05 | 6.10 | 0.07 | 1.16% | 6.02 | 6.13 | 632998 | 38388.73 | 2.92% |
| 2025-08-15 | 5.94 | 6.03 | 0.09 | 1.52% | 5.92 | 6.03 | 340917 | 20462.05 | 1.57% |
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。
