| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.15 | 4.14 | -0.02 | -0.48% | 4.13 | 4.18 | 162794 | 6759.53 | 1.54% |
| 2025-03-31 | 4.15 | 4.16 | -0.03 | -0.72% | 4.08 | 4.17 | 210509 | 8687.60 | 2.00% |
| 2025-03-28 | 4.31 | 4.19 | -0.14 | -3.23% | 4.19 | 4.33 | 268555 | 11372.17 | 2.55% |
| 2025-03-27 | 4.37 | 4.33 | 0.03 | 0.70% | 4.32 | 4.43 | 316909 | 13844.12 | 3.01% |
| 2025-03-26 | 4.26 | 4.30 | 0.04 | 0.94% | 4.25 | 4.31 | 187914 | 8070.73 | 1.78% |
| 2025-03-25 | 4.31 | 4.26 | -0.04 | -0.93% | 4.22 | 4.31 | 204267 | 8689.01 | 1.94% |
| 2025-03-24 | 4.35 | 4.30 | -0.04 | -0.92% | 4.22 | 4.39 | 302879 | 13045.75 | 2.87% |
| 2025-03-21 | 4.41 | 4.34 | -0.08 | -1.81% | 4.32 | 4.42 | 288736 | 12607.92 | 2.74% |
| 2025-03-20 | 4.46 | 4.42 | -0.04 | -0.90% | 4.41 | 4.49 | 292754 | 13030.81 | 2.78% |
| 2025-03-19 | 4.52 | 4.46 | -0.09 | -1.98% | 4.45 | 4.55 | 366063 | 16435.03 | 3.47% |
| 2025-03-18 | 4.62 | 4.55 | -0.09 | -1.94% | 4.53 | 4.65 | 536469 | 24547.56 | 5.09% |
| 2025-03-17 | 4.80 | 4.64 | -0.04 | -0.85% | 4.62 | 4.85 | 853584 | 40192.99 | 8.10% |
| 2025-03-14 | 4.66 | 4.68 | 0.14 | 3.08% | 4.60 | 4.75 | 1118606 | 52140.99 | 10.61% |
| 2025-03-13 | 4.38 | 4.54 | 0.14 | 3.18% | 4.34 | 4.60 | 977887 | 43782.72 | 9.28% |
| 2025-03-12 | 4.38 | 4.40 | 0.04 | 0.92% | 4.37 | 4.46 | 337949 | 14881.28 | 3.21% |
| 2025-03-11 | 4.28 | 4.36 | 0.03 | 0.69% | 4.25 | 4.36 | 316375 | 13668.70 | 3.00% |
| 2025-03-10 | 4.31 | 4.33 | 0.02 | 0.46% | 4.28 | 4.38 | 279842 | 12102.69 | 2.65% |
| 2025-03-07 | 4.41 | 4.31 | -0.12 | -2.71% | 4.29 | 4.44 | 413747 | 18057.01 | 3.93% |
| 2025-03-06 | 4.38 | 4.43 | 0.06 | 1.37% | 4.33 | 4.45 | 446030 | 19650.62 | 4.23% |
| 2025-03-05 | 4.38 | 4.37 | -0.04 | -0.91% | 4.25 | 4.41 | 506555 | 21893.23 | 4.81% |
| 2025-03-04 | 4.52 | 4.41 | -0.14 | -3.08% | 4.37 | 4.54 | 526568 | 23242.63 | 5.00% |
| 2025-03-03 | 4.48 | 4.55 | 0.06 | 1.34% | 4.40 | 4.60 | 580968 | 26221.56 | 5.51% |
| 2025-02-28 | 4.70 | 4.49 | -0.19 | -4.06% | 4.46 | 4.70 | 758032 | 34584.98 | 7.19% |
| 2025-02-27 | 4.49 | 4.68 | 0.19 | 4.23% | 4.48 | 4.72 | 1106480 | 50978.98 | 10.50% |
| 2025-02-26 | 4.45 | 4.49 | 0.03 | 0.67% | 4.45 | 4.53 | 343397 | 15384.04 | 3.26% |
| 2025-02-25 | 4.46 | 4.46 | -0.03 | -0.67% | 4.41 | 4.59 | 470035 | 21239.46 | 4.46% |
| 2025-02-24 | 4.54 | 4.49 | -0.06 | -1.32% | 4.46 | 4.56 | 405256 | 18253.10 | 3.84% |
| 2025-02-21 | 4.64 | 4.55 | -0.10 | -2.15% | 4.50 | 4.65 | 509185 | 23149.16 | 4.83% |
| 2025-02-20 | 4.58 | 4.65 | 0.07 | 1.53% | 4.58 | 4.75 | 554756 | 25811.58 | 5.26% |
| 2025-02-19 | 4.47 | 4.58 | 0.09 | 2.00% | 4.46 | 4.61 | 532459 | 24132.54 | 5.05% |
| 2025-02-18 | 4.80 | 4.49 | -0.33 | -6.85% | 4.48 | 4.81 | 704299 | 32510.23 | 6.68% |
| 2025-02-17 | 4.74 | 4.82 | 0.06 | 1.26% | 4.68 | 4.90 | 648792 | 30966.68 | 6.16% |
| 2025-02-14 | 4.82 | 4.76 | -0.08 | -1.65% | 4.72 | 4.84 | 608212 | 29054.74 | 5.77% |
| 2025-02-13 | 4.86 | 4.84 | -0.07 | -1.43% | 4.76 | 4.97 | 884276 | 43169.89 | 8.39% |
| 2025-02-12 | 4.80 | 4.91 | 0.06 | 1.24% | 4.75 | 4.93 | 873076 | 42186.41 | 8.28% |
| 2025-02-11 | 4.95 | 4.85 | 0.01 | 0.21% | 4.82 | 4.95 | 860131 | 41908.91 | 8.16% |
| 2025-02-10 | 4.66 | 4.84 | 0.18 | 3.86% | 4.64 | 4.85 | 903617 | 43037.96 | 8.57% |
| 2025-02-07 | 4.58 | 4.66 | 0.05 | 1.08% | 4.53 | 4.74 | 726755 | 33889.23 | 6.90% |
| 2025-02-06 | 4.52 | 4.61 | 0.08 | 1.77% | 4.45 | 4.62 | 717428 | 32555.62 | 6.81% |
| 2025-02-05 | 4.65 | 4.53 | -0.12 | -2.58% | 4.46 | 4.67 | 622755 | 28096.52 | 5.91% |
| 2025-01-27 | 4.87 | 4.65 | -0.19 | -3.93% | 4.63 | 4.90 | 602203 | 28433.17 | 5.71% |
| 2025-01-24 | 4.74 | 4.84 | 0.05 | 1.04% | 4.68 | 4.86 | 702566 | 33575.14 | 6.67% |
| 2025-01-23 | 5.02 | 4.79 | -0.17 | -3.43% | 4.74 | 5.10 | 1005276 | 49339.88 | 9.54% |
| 2025-01-22 | 5.24 | 4.96 | -0.38 | -7.12% | 4.91 | 5.25 | 1244359 | 62804.51 | 11.81% |
| 2025-01-21 | 5.12 | 5.34 | 0.22 | 4.30% | 5.11 | 5.41 | 1508696 | 80127.88 | 14.31% |
| 2025-01-20 | 5.18 | 5.12 | 0.06 | 1.19% | 5.06 | 5.30 | 1080166 | 55869.53 | 10.25% |
| 2025-01-17 | 5.33 | 5.06 | -0.39 | -7.16% | 5.02 | 5.37 | 1482150 | 76215.95 | 14.06% |
| 2025-01-16 | 5.28 | 5.45 | 0.21 | 4.01% | 5.18 | 5.67 | 2155405 | 115862.17 | 20.45% |
| 2025-01-15 | 5.23 | 5.24 | 0.03 | 0.58% | 5.06 | 5.73 | 2490935 | 133156.34 | 23.63% |
| 2025-01-14 | 4.76 | 5.21 | 0.47 | 9.92% | 4.69 | 5.21 | 1752488 | 88894.39 | 16.63% |
| 2025-01-13 | 4.48 | 4.74 | 0.04 | 0.85% | 4.34 | 4.98 | 1385626 | 64108.77 | 13.15% |
| 2025-01-10 | 5.18 | 4.70 | -0.51 | -9.79% | 4.69 | 5.23 | 1627037 | 79866.03 | 15.44% |
| 2025-01-09 | 5.45 | 5.21 | -0.31 | -5.62% | 5.10 | 5.53 | 2261453 | 119493.47 | 21.46% |
| 2025-01-08 | 4.85 | 5.52 | 0.50 | 9.96% | 4.81 | 5.52 | 1693732 | 89607.61 | 16.07% |
| 2025-01-07 | 5.02 | 5.02 | -0.56 | -10.04% | 5.02 | 5.02 | 338403 | 16987.83 | 3.21% |
| 2025-01-06 | 5.31 | 5.58 | 0.17 | 3.14% | 5.22 | 5.95 | 3086629 | 176653.89 | 29.28% |
| 2025-01-03 | 4.95 | 5.41 | 0.49 | 9.96% | 4.43 | 5.41 | 2509640 | 123496.58 | 23.81% |
| 2025-01-02 | 4.47 | 4.92 | 0.45 | 10.07% | 4.43 | 4.92 | 2002999 | 97016.73 | 19.00% |
| 2024-12-31 | 4.56 | 4.47 | -0.12 | -2.61% | 4.46 | 4.75 | 1038822 | 48002.85 | 9.86% |
| 2024-12-30 | 4.66 | 4.59 | -0.07 | -1.50% | 4.50 | 4.78 | 912686 | 41874.30 | 8.66% |
| 2024-12-27 | 4.65 | 4.66 | -0.11 | -2.31% | 4.58 | 4.84 | 1239578 | 58575.99 | 11.76% |
| 2024-12-26 | 4.51 | 4.77 | 0.18 | 3.92% | 4.50 | 4.87 | 1464750 | 68448.73 | 13.90% |
| 2024-12-25 | 4.68 | 4.59 | -0.15 | -3.16% | 4.37 | 4.86 | 1617966 | 74123.87 | 15.35% |
| 2024-12-24 | 4.95 | 4.74 | -0.41 | -7.96% | 4.66 | 4.99 | 1914072 | 91525.95 | 18.16% |
| 2024-12-23 | 5.15 | 5.15 | -0.57 | -9.97% | 5.15 | 5.32 | 1687276 | 87219.20 | 16.01% |
| 2024-12-20 | 5.72 | 5.72 | -0.63 | -9.92% | 5.72 | 5.72 | 508972 | 29113.20 | 4.83% |
| 2024-12-19 | 7.30 | 6.35 | -0.70 | -9.93% | 6.35 | 7.64 | 3037371 | 202857.56 | 28.82% |
| 2024-12-18 | 6.63 | 7.05 | 0.64 | 9.98% | 6.50 | 7.05 | 1934467 | 132986.00 | 18.35% |
| 2024-12-17 | 6.41 | 6.41 | 0.58 | 9.95% | 6.28 | 6.41 | 2094542 | 134198.72 | 19.87% |
| 2024-12-16 | 5.83 | 5.83 | 0.53 | 10.00% | 5.83 | 5.83 | 95823 | 5586.48 | 0.91% |
| 2024-12-13 | 5.30 | 5.30 | 0.48 | 9.96% | 5.10 | 5.30 | 754718 | 39871.25 | 7.16% |
| 2024-12-12 | 4.80 | 4.82 | 0.44 | 10.05% | 4.50 | 4.82 | 957430 | 44963.46 | 9.08% |
| 2024-12-11 | 4.10 | 4.38 | 0.40 | 10.05% | 4.10 | 4.38 | 698708 | 30137.37 | 6.63% |
| 2024-12-10 | 4.05 | 3.98 | 0.03 | 0.76% | 3.97 | 4.07 | 236379 | 9518.56 | 2.24% |
| 2024-12-09 | 4.04 | 3.95 | -0.11 | -2.71% | 3.92 | 4.07 | 153873 | 6128.27 | 1.46% |
| 2024-12-06 | 3.95 | 4.06 | 0.11 | 2.78% | 3.91 | 4.06 | 197190 | 7897.67 | 1.87% |
| 2024-12-05 | 3.93 | 3.95 | 0.00 | 0.00% | 3.89 | 3.96 | 106625 | 4184.48 | 1.01% |
| 2024-12-04 | 3.98 | 3.95 | -0.05 | -1.25% | 3.91 | 4.05 | 167543 | 6662.34 | 1.59% |
| 2024-12-03 | 4.05 | 4.00 | -0.06 | -1.48% | 3.95 | 4.08 | 208314 | 8352.02 | 1.98% |
| 2024-12-02 | 3.96 | 4.06 | 0.09 | 2.27% | 3.96 | 4.10 | 248122 | 9998.32 | 2.35% |
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。
