| 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 | 4.55 | 4.58 | 0.06 | 1.33% | 4.52 | 4.61 | 183123 | 8344.08 | 1.74% |
| 2026-02-02 | 4.66 | 4.52 | -0.15 | -3.21% | 4.51 | 4.67 | 255915 | 11755.12 | 2.43% |
| 2026-01-30 | 4.74 | 4.67 | -0.11 | -2.30% | 4.58 | 4.83 | 414649 | 19432.85 | 3.93% |
| 2026-01-29 | 4.90 | 4.78 | -0.05 | -1.04% | 4.74 | 4.95 | 398022 | 19140.18 | 3.78% |
| 2026-01-28 | 4.67 | 4.83 | 0.14 | 2.99% | 4.66 | 4.90 | 598423 | 28892.51 | 5.68% |
| 2026-01-27 | 4.76 | 4.69 | -0.08 | -1.68% | 4.63 | 4.79 | 266098 | 12477.49 | 2.52% |
| 2026-01-26 | 4.85 | 4.77 | -0.05 | -1.04% | 4.71 | 4.86 | 346552 | 16527.55 | 3.29% |
| 2026-01-23 | 4.79 | 4.82 | 0.03 | 0.63% | 4.76 | 4.82 | 384514 | 18459.79 | 3.65% |
| 2026-01-22 | 4.77 | 4.79 | 0.02 | 0.42% | 4.72 | 4.80 | 276691 | 13182.37 | 2.63% |
| 2026-01-21 | 4.77 | 4.77 | -0.05 | -1.04% | 4.72 | 4.87 | 292031 | 13875.69 | 2.77% |
| 2026-01-20 | 4.71 | 4.82 | 0.09 | 1.90% | 4.69 | 4.86 | 473680 | 22623.11 | 4.49% |
| 2026-01-19 | 4.59 | 4.73 | 0.15 | 3.28% | 4.58 | 4.73 | 364717 | 17093.27 | 3.46% |
| 2026-01-16 | 4.72 | 4.58 | -0.14 | -2.97% | 4.56 | 4.75 | 397546 | 18377.22 | 3.77% |
| 2026-01-15 | 4.69 | 4.72 | -0.02 | -0.42% | 4.67 | 4.80 | 389701 | 18416.84 | 3.70% |
| 2026-01-14 | 4.75 | 4.74 | -0.01 | -0.21% | 4.65 | 4.88 | 607508 | 28967.00 | 5.76% |
| 2026-01-13 | 4.84 | 4.75 | -0.11 | -2.26% | 4.75 | 4.96 | 624124 | 30222.00 | 5.92% |
| 2026-01-12 | 4.86 | 4.86 | 0.04 | 0.83% | 4.76 | 4.86 | 583246 | 28105.52 | 5.53% |
| 2026-01-09 | 4.68 | 4.82 | 0.14 | 2.99% | 4.66 | 4.82 | 636521 | 30334.64 | 6.04% |
| 2026-01-08 | 4.67 | 4.68 | -0.05 | -1.06% | 4.62 | 4.71 | 443446 | 20658.40 | 4.21% |
| 2026-01-07 | 4.65 | 4.73 | 0.04 | 0.85% | 4.61 | 4.81 | 660665 | 31157.04 | 6.27% |
| 2026-01-06 | 4.56 | 4.69 | 0.13 | 2.85% | 4.54 | 4.70 | 573277 | 26443.10 | 5.44% |
| 2026-01-05 | 4.51 | 4.56 | 0.03 | 0.66% | 4.48 | 4.56 | 403388 | 18273.23 | 3.83% |
| 2025-12-31 | 4.70 | 4.53 | -0.15 | -3.21% | 4.52 | 4.74 | 551196 | 25189.60 | 5.23% |
| 2025-12-30 | 4.80 | 4.68 | -0.15 | -3.11% | 4.62 | 4.86 | 774564 | 36412.15 | 7.35% |
| 2025-12-29 | 4.95 | 4.83 | -0.12 | -2.42% | 4.78 | 5.00 | 948923 | 46038.77 | 9.00% |
| 2025-12-26 | 5.30 | 4.95 | -0.21 | -4.07% | 4.94 | 5.40 | 1755414 | 89859.38 | 16.65% |
| 2025-12-25 | 4.75 | 5.16 | 0.47 | 10.02% | 4.69 | 5.16 | 596925 | 30231.90 | 5.66% |
| 2025-12-24 | 4.75 | 4.69 | -0.10 | -2.09% | 4.64 | 4.78 | 640386 | 30088.26 | 6.08% |
| 2025-12-23 | 4.89 | 4.79 | -0.10 | -2.04% | 4.76 | 4.91 | 691061 | 33231.80 | 6.56% |
| 2025-12-22 | 4.94 | 4.89 | -0.10 | -2.00% | 4.87 | 5.05 | 1014731 | 49919.13 | 9.63% |
| 2025-12-19 | 4.91 | 4.99 | 0.09 | 1.84% | 4.78 | 5.10 | 1954642 | 97012.84 | 18.54% |
| 2025-12-18 | 4.40 | 4.90 | 0.45 | 10.11% | 4.40 | 4.90 | 1122838 | 53978.18 | 10.65% |
| 2025-12-17 | 4.40 | 4.45 | 0.05 | 1.14% | 4.36 | 4.54 | 376338 | 16763.36 | 3.57% |
| 2025-12-16 | 4.33 | 4.40 | 0.04 | 0.92% | 4.33 | 4.61 | 431131 | 19286.97 | 4.09% |
| 2025-12-15 | 4.20 | 4.36 | 0.14 | 3.32% | 4.20 | 4.45 | 395901 | 17133.51 | 3.76% |
| 2025-12-12 | 4.36 | 4.22 | -0.15 | -3.43% | 4.20 | 4.37 | 370587 | 15765.21 | 3.52% |
| 2025-12-11 | 4.62 | 4.37 | -0.24 | -5.21% | 4.35 | 4.63 | 491658 | 21780.63 | 4.66% |
| 2025-12-10 | 4.57 | 4.61 | 0.02 | 0.44% | 4.56 | 4.71 | 338424 | 15690.78 | 3.21% |
| 2025-12-09 | 4.54 | 4.59 | 0.04 | 0.88% | 4.45 | 4.61 | 303610 | 13816.32 | 2.88% |
| 2025-12-08 | 4.56 | 4.55 | -0.03 | -0.66% | 4.49 | 4.58 | 191268 | 8664.56 | 1.81% |
| 2025-12-05 | 4.48 | 4.58 | 0.09 | 2.00% | 4.46 | 4.58 | 167362 | 7589.72 | 1.59% |
| 2025-12-04 | 4.59 | 4.49 | -0.13 | -2.81% | 4.48 | 4.61 | 200222 | 9058.33 | 1.90% |
| 2025-12-03 | 4.68 | 4.62 | -0.05 | -1.07% | 4.54 | 4.69 | 252074 | 11601.19 | 2.39% |
| 2025-12-02 | 4.65 | 4.67 | 0.00 | 0.00% | 4.60 | 4.71 | 301393 | 14059.05 | 2.86% |
| 2025-12-01 | 4.66 | 4.67 | 0.06 | 1.30% | 4.64 | 4.84 | 398544 | 18737.63 | 3.78% |
| 2025-11-28 | 4.55 | 4.61 | 0.04 | 0.88% | 4.46 | 4.62 | 338232 | 15361.73 | 3.21% |
| 2025-11-27 | 4.65 | 4.57 | -0.03 | -0.65% | 4.56 | 4.77 | 555015 | 25624.13 | 5.27% |
| 2025-11-26 | 4.48 | 4.60 | 0.13 | 2.91% | 4.47 | 4.72 | 485221 | 22225.40 | 4.60% |
| 2025-11-25 | 4.40 | 4.47 | 0.11 | 2.52% | 4.36 | 4.50 | 201605 | 8966.95 | 1.91% |
| 2025-11-24 | 4.41 | 4.36 | -0.02 | -0.46% | 4.34 | 4.44 | 204378 | 8961.09 | 1.94% |
| 2025-11-21 | 4.52 | 4.38 | -0.14 | -3.10% | 4.36 | 4.60 | 276305 | 12308.58 | 2.62% |
| 2025-11-20 | 4.58 | 4.52 | -0.03 | -0.66% | 4.46 | 4.60 | 212832 | 9623.72 | 2.02% |
| 2025-11-19 | 4.58 | 4.55 | -0.02 | -0.44% | 4.49 | 4.61 | 174538 | 7920.68 | 1.66% |
| 2025-11-18 | 4.58 | 4.57 | -0.04 | -0.87% | 4.49 | 4.68 | 330235 | 15079.44 | 3.13% |
| 2025-11-17 | 4.50 | 4.61 | 0.07 | 1.54% | 4.50 | 4.63 | 275387 | 12572.83 | 2.61% |
| 2025-11-14 | 4.50 | 4.54 | 0.02 | 0.44% | 4.50 | 4.60 | 340743 | 15544.65 | 3.23% |
| 2025-11-13 | 4.45 | 4.52 | 0.07 | 1.57% | 4.38 | 4.53 | 237543 | 10618.67 | 2.25% |
| 2025-11-12 | 4.46 | 4.45 | 0.00 | 0.00% | 4.42 | 4.50 | 215165 | 9577.94 | 2.04% |
| 2025-11-11 | 4.39 | 4.45 | 0.06 | 1.37% | 4.37 | 4.46 | 280298 | 12404.70 | 2.66% |
| 2025-11-10 | 4.30 | 4.39 | 0.09 | 2.09% | 4.27 | 4.39 | 197700 | 8608.85 | 1.88% |
| 2025-11-07 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.33 | 96930 | 4173.16 | 0.92% |
| 2025-11-06 | 4.35 | 4.30 | -0.04 | -0.92% | 4.28 | 4.36 | 140411 | 6044.01 | 1.33% |
| 2025-11-05 | 4.27 | 4.34 | 0.05 | 1.17% | 4.25 | 4.35 | 157479 | 6811.42 | 1.49% |
| 2025-11-04 | 4.28 | 4.29 | 0.00 | 0.00% | 4.25 | 4.32 | 131143 | 5621.59 | 1.24% |
| 2025-11-03 | 4.27 | 4.29 | 0.02 | 0.47% | 4.25 | 4.30 | 106260 | 4540.92 | 1.01% |
| 2025-10-31 | 4.24 | 4.27 | 0.06 | 1.43% | 4.21 | 4.27 | 130943 | 5563.07 | 1.24% |
| 2025-10-30 | 4.25 | 4.21 | -0.06 | -1.41% | 4.21 | 4.26 | 117857 | 4985.01 | 1.12% |
| 2025-10-29 | 4.32 | 4.27 | -0.05 | -1.16% | 4.23 | 4.32 | 159116 | 6768.78 | 1.51% |
| 2025-10-28 | 4.30 | 4.32 | -0.01 | -0.23% | 4.28 | 4.34 | 145440 | 6270.14 | 1.38% |
| 2025-10-27 | 4.38 | 4.33 | -0.05 | -1.14% | 4.32 | 4.39 | 183530 | 7979.68 | 1.74% |
| 2025-10-24 | 4.46 | 4.38 | -0.07 | -1.57% | 4.36 | 4.46 | 160354 | 7046.19 | 1.52% |
| 2025-10-23 | 4.42 | 4.45 | 0.02 | 0.45% | 4.39 | 4.46 | 160010 | 7083.91 | 1.52% |
| 2025-10-22 | 4.39 | 4.43 | 0.03 | 0.68% | 4.37 | 4.44 | 211140 | 9330.44 | 2.00% |
| 2025-10-21 | 4.26 | 4.40 | 0.14 | 3.29% | 4.24 | 4.41 | 308498 | 13434.85 | 2.93% |
| 2025-10-20 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.26 | 97798 | 4146.66 | 0.93% |
| 2025-10-17 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.28 | 132906 | 5644.50 | 1.26% |
| 2025-10-16 | 4.28 | 4.24 | -0.05 | -1.17% | 4.23 | 4.31 | 115314 | 4915.76 | 1.09% |
| 2025-10-15 | 4.27 | 4.29 | 0.04 | 0.94% | 4.24 | 4.32 | 145251 | 6231.00 | 1.38% |
| 2025-10-14 | 4.26 | 4.25 | 0.00 | 0.00% | 4.23 | 4.29 | 132381 | 5648.54 | 1.26% |
| 2025-10-13 | 4.22 | 4.25 | -0.02 | -0.47% | 4.16 | 4.26 | 126894 | 5358.97 | 1.20% |
益民集团(600824)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。
