| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.24 | 4.27 | 0.01 | 0.23% | 4.23 | 4.29 | 132783 | 5669.90 | 1.26% |
| 2025-10-09 | 4.23 | 4.26 | 0.03 | 0.71% | 4.19 | 4.27 | 121289 | 5121.60 | 1.15% |
| 2025-09-30 | 4.24 | 4.23 | -0.01 | -0.24% | 4.20 | 4.24 | 89172 | 3765.89 | 0.85% |
| 2025-09-29 | 4.22 | 4.24 | 0.02 | 0.47% | 4.12 | 4.24 | 127421 | 5334.30 | 1.21% |
| 2025-09-26 | 4.21 | 4.22 | 0.01 | 0.24% | 4.18 | 4.25 | 139001 | 5863.58 | 1.32% |
| 2025-09-25 | 4.31 | 4.21 | -0.09 | -2.09% | 4.20 | 4.31 | 169927 | 7194.17 | 1.61% |
| 2025-09-24 | 4.23 | 4.30 | 0.05 | 1.18% | 4.21 | 4.35 | 171047 | 7321.81 | 1.62% |
| 2025-09-23 | 4.36 | 4.25 | -0.10 | -2.30% | 4.19 | 4.36 | 206650 | 8767.65 | 1.96% |
| 2025-09-22 | 4.41 | 4.35 | -0.06 | -1.36% | 4.31 | 4.41 | 182804 | 7931.20 | 1.73% |
| 2025-09-19 | 4.40 | 4.41 | -0.01 | -0.23% | 4.33 | 4.45 | 277305 | 12150.07 | 2.63% |
| 2025-09-18 | 4.51 | 4.42 | -0.09 | -2.00% | 4.36 | 4.54 | 385115 | 17214.77 | 3.65% |
| 2025-09-17 | 4.63 | 4.51 | -0.09 | -1.96% | 4.49 | 4.63 | 373524 | 16902.68 | 3.54% |
| 2025-09-16 | 4.51 | 4.60 | 0.10 | 2.22% | 4.51 | 4.60 | 412927 | 18824.13 | 3.92% |
| 2025-09-15 | 4.54 | 4.50 | -0.02 | -0.44% | 4.45 | 4.54 | 236942 | 10640.08 | 2.25% |
| 2025-09-12 | 4.52 | 4.52 | -0.01 | -0.22% | 4.50 | 4.60 | 309621 | 14047.77 | 2.94% |
| 2025-09-11 | 4.54 | 4.53 | -0.02 | -0.44% | 4.44 | 4.55 | 396161 | 17764.40 | 3.76% |
| 2025-09-10 | 4.45 | 4.55 | 0.06 | 1.34% | 4.44 | 4.59 | 498576 | 22602.71 | 4.73% |
| 2025-09-09 | 4.43 | 4.49 | 0.04 | 0.90% | 4.40 | 4.53 | 414406 | 18553.62 | 3.93% |
| 2025-09-08 | 4.45 | 4.45 | -0.04 | -0.89% | 4.40 | 4.53 | 368047 | 16381.28 | 3.49% |
| 2025-09-05 | 4.55 | 4.49 | -0.05 | -1.10% | 4.34 | 4.55 | 578960 | 25702.48 | 5.49% |
| 2025-09-04 | 4.38 | 4.54 | 0.17 | 3.89% | 4.36 | 4.57 | 726494 | 32732.64 | 6.89% |
| 2025-09-03 | 4.47 | 4.37 | -0.10 | -2.24% | 4.34 | 4.49 | 325500 | 14409.06 | 3.09% |
| 2025-09-02 | 4.44 | 4.47 | 0.03 | 0.68% | 4.38 | 4.49 | 412434 | 18371.44 | 3.91% |
| 2025-09-01 | 4.38 | 4.44 | 0.07 | 1.60% | 4.34 | 4.45 | 326700 | 14432.64 | 3.10% |
| 2025-08-29 | 4.33 | 4.37 | 0.03 | 0.69% | 4.30 | 4.39 | 263682 | 11496.83 | 2.50% |
| 2025-08-28 | 4.30 | 4.34 | 0.02 | 0.46% | 4.22 | 4.38 | 343633 | 14773.98 | 3.26% |
| 2025-08-27 | 4.42 | 4.32 | -0.10 | -2.26% | 4.31 | 4.44 | 340581 | 14847.33 | 3.23% |
| 2025-08-26 | 4.39 | 4.42 | 0.01 | 0.23% | 4.35 | 4.44 | 267009 | 11759.42 | 2.53% |
| 2025-08-25 | 4.41 | 4.41 | 0.01 | 0.23% | 4.38 | 4.43 | 282096 | 12424.49 | 2.68% |
| 2025-08-22 | 4.39 | 4.40 | 0.01 | 0.23% | 4.33 | 4.41 | 193321 | 8446.54 | 1.83% |
| 2025-08-21 | 4.39 | 4.39 | -0.01 | -0.23% | 4.37 | 4.42 | 201642 | 8858.44 | 1.91% |
| 2025-08-20 | 4.34 | 4.40 | 0.05 | 1.15% | 4.31 | 4.41 | 281370 | 12270.31 | 2.67% |
| 2025-08-19 | 4.29 | 4.35 | 0.06 | 1.40% | 4.28 | 4.35 | 277570 | 12025.40 | 2.63% |
| 2025-08-18 | 4.25 | 4.29 | 0.04 | 0.94% | 4.23 | 4.33 | 206028 | 8841.43 | 1.95% |
| 2025-08-15 | 4.22 | 4.25 | 0.03 | 0.71% | 4.19 | 4.27 | 167539 | 7086.78 | 1.59% |
| 2025-08-14 | 4.37 | 4.24 | -0.13 | -2.97% | 4.24 | 4.39 | 350529 | 15069.54 | 3.33% |
| 2025-08-13 | 4.35 | 4.37 | 0.04 | 0.92% | 4.31 | 4.49 | 501675 | 21910.05 | 4.76% |
| 2025-08-12 | 4.31 | 4.33 | 0.01 | 0.23% | 4.30 | 4.38 | 160484 | 6940.36 | 1.52% |
| 2025-08-11 | 4.27 | 4.32 | 0.06 | 1.41% | 4.26 | 4.32 | 201918 | 8670.68 | 1.92% |
| 2025-08-08 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.27 | 118613 | 5045.18 | 1.13% |
| 2025-08-07 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.29 | 141516 | 6028.11 | 1.34% |
| 2025-08-06 | 4.25 | 4.28 | 0.01 | 0.23% | 4.22 | 4.29 | 201801 | 8578.30 | 1.91% |
| 2025-08-05 | 4.23 | 4.27 | 0.04 | 0.95% | 4.23 | 4.27 | 139400 | 5933.81 | 1.32% |
| 2025-08-04 | 4.21 | 4.23 | -0.01 | -0.24% | 4.18 | 4.23 | 93196 | 3926.22 | 0.88% |
| 2025-08-01 | 4.22 | 4.24 | 0.02 | 0.47% | 4.21 | 4.25 | 125891 | 5322.73 | 1.19% |
| 2025-07-31 | 4.29 | 4.22 | -0.09 | -2.09% | 4.21 | 4.30 | 197863 | 8404.03 | 1.88% |
| 2025-07-30 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.33 | 209728 | 9005.67 | 1.99% |
| 2025-07-29 | 4.32 | 4.29 | -0.01 | -0.23% | 4.25 | 4.34 | 232978 | 9985.42 | 2.21% |
| 2025-07-28 | 4.34 | 4.30 | -0.03 | -0.69% | 4.29 | 4.35 | 155295 | 6699.42 | 1.47% |
| 2025-07-25 | 4.35 | 4.33 | -0.01 | -0.23% | 4.31 | 4.36 | 157408 | 6817.54 | 1.49% |
| 2025-07-24 | 4.29 | 4.34 | 0.06 | 1.40% | 4.28 | 4.35 | 204380 | 8835.15 | 1.94% |
| 2025-07-23 | 4.30 | 4.28 | -0.03 | -0.70% | 4.27 | 4.33 | 195028 | 8400.13 | 1.85% |
| 2025-07-22 | 4.31 | 4.31 | 0.01 | 0.23% | 4.25 | 4.32 | 204607 | 8772.08 | 1.94% |
| 2025-07-21 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.31 | 211272 | 9073.65 | 2.00% |
| 2025-07-18 | 4.28 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 134965 | 5741.78 | 1.28% |
| 2025-07-17 | 4.24 | 4.27 | 0.04 | 0.95% | 4.24 | 4.30 | 191486 | 8179.94 | 1.82% |
| 2025-07-16 | 4.20 | 4.23 | 0.04 | 0.95% | 4.18 | 4.24 | 143219 | 6048.34 | 1.36% |
| 2025-07-15 | 4.24 | 4.19 | -0.06 | -1.41% | 4.15 | 4.26 | 192484 | 8065.55 | 1.83% |
| 2025-07-14 | 4.28 | 4.25 | -0.03 | -0.70% | 4.23 | 4.28 | 169612 | 7218.46 | 1.61% |
| 2025-07-11 | 4.26 | 4.28 | 0.03 | 0.71% | 4.22 | 4.34 | 267598 | 11446.47 | 2.54% |
| 2025-07-10 | 4.21 | 4.25 | 0.04 | 0.95% | 4.20 | 4.26 | 179177 | 7595.23 | 1.70% |
| 2025-07-09 | 4.21 | 4.21 | 0.01 | 0.24% | 4.20 | 4.23 | 144831 | 6103.23 | 1.37% |
| 2025-07-08 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 138106 | 5787.71 | 1.31% |
| 2025-07-07 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.18 | 70265 | 2928.19 | 0.67% |
| 2025-07-04 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.20 | 105132 | 4388.16 | 1.00% |
| 2025-07-03 | 4.19 | 4.18 | -0.02 | -0.48% | 4.17 | 4.20 | 78287 | 3276.33 | 0.74% |
| 2025-07-02 | 4.17 | 4.20 | 0.02 | 0.48% | 4.16 | 4.21 | 140551 | 5891.12 | 1.33% |
| 2025-07-01 | 4.18 | 4.18 | 0.01 | 0.24% | 4.14 | 4.19 | 130651 | 5438.43 | 1.24% |
| 2025-06-30 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.18 | 103895 | 4329.46 | 0.99% |
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。
