| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.14 | 11.23 | 0.09 | 0.81% | 10.90 | 11.27 | 184949 | 20691.13 | 0.88% |
| 2026-03-24 | 10.89 | 11.14 | 0.46 | 4.31% | 10.79 | 11.15 | 188594 | 20710.15 | 0.90% |
| 2026-03-23 | 11.05 | 10.68 | -0.49 | -4.39% | 10.66 | 11.12 | 257349 | 27900.17 | 1.23% |
| 2026-03-20 | 11.00 | 11.17 | 0.16 | 1.45% | 10.99 | 11.24 | 219999 | 24523.22 | 1.05% |
| 2026-03-19 | 11.06 | 11.01 | -0.13 | -1.17% | 10.97 | 11.16 | 119304 | 13166.30 | 0.57% |
| 2026-03-18 | 11.18 | 11.14 | 0.01 | 0.09% | 11.04 | 11.22 | 102307 | 11386.20 | 0.49% |
| 2026-03-17 | 11.15 | 11.13 | -0.06 | -0.54% | 11.09 | 11.22 | 106968 | 11932.56 | 0.51% |
| 2026-03-16 | 10.99 | 11.19 | 0.20 | 1.82% | 10.94 | 11.24 | 197539 | 22003.37 | 0.94% |
| 2026-03-13 | 10.94 | 10.99 | 0.00 | 0.00% | 10.94 | 11.07 | 163767 | 18033.57 | 0.78% |
| 2026-03-12 | 10.93 | 10.99 | 0.06 | 0.55% | 10.88 | 11.05 | 154738 | 16967.59 | 0.74% |
| 2026-03-11 | 10.87 | 10.93 | 0.07 | 0.64% | 10.77 | 10.97 | 121848 | 13255.48 | 0.58% |
| 2026-03-10 | 10.78 | 10.86 | 0.08 | 0.74% | 10.71 | 10.87 | 145364 | 15721.13 | 0.69% |
| 2026-03-09 | 10.98 | 10.78 | -0.26 | -2.36% | 10.76 | 11.10 | 183354 | 19902.00 | 0.87% |
| 2026-03-06 | 10.93 | 11.04 | 0.03 | 0.27% | 10.88 | 11.07 | 142533 | 15678.96 | 0.68% |
| 2026-03-05 | 10.98 | 11.01 | 0.03 | 0.27% | 10.82 | 11.08 | 179089 | 19628.09 | 0.85% |
| 2026-03-04 | 11.07 | 10.98 | -0.22 | -1.96% | 10.78 | 11.13 | 354262 | 38884.60 | 1.69% |
| 2026-03-03 | 11.01 | 11.20 | 0.14 | 1.27% | 10.98 | 11.40 | 376875 | 42180.82 | 1.79% |
| 2026-03-02 | 10.98 | 11.06 | 0.20 | 1.84% | 10.78 | 11.11 | 261269 | 28602.41 | 1.24% |
| 2026-02-27 | 10.83 | 10.86 | 0.03 | 0.28% | 10.75 | 10.92 | 117649 | 12780.51 | 0.56% |
| 2026-02-26 | 10.72 | 10.83 | 0.12 | 1.12% | 10.69 | 10.84 | 158083 | 17021.82 | 0.75% |
| 2026-02-25 | 10.57 | 10.71 | 0.14 | 1.32% | 10.56 | 10.82 | 172145 | 18486.21 | 0.82% |
| 2026-02-24 | 10.53 | 10.57 | 0.17 | 1.63% | 10.43 | 10.58 | 141681 | 14922.82 | 0.67% |
| 2026-02-13 | 10.62 | 10.40 | -0.23 | -2.16% | 10.37 | 10.66 | 132135 | 13873.70 | 0.63% |
| 2026-02-12 | 10.55 | 10.63 | 0.13 | 1.24% | 10.51 | 10.65 | 160118 | 16985.85 | 0.76% |
| 2026-02-11 | 10.38 | 10.50 | 0.16 | 1.55% | 10.35 | 10.66 | 227249 | 23954.53 | 1.08% |
| 2026-02-10 | 10.31 | 10.34 | 0.01 | 0.10% | 10.31 | 10.38 | 60341 | 6241.32 | 0.29% |
| 2026-02-09 | 10.27 | 10.33 | 0.05 | 0.49% | 10.23 | 10.35 | 111267 | 11453.56 | 0.53% |
| 2026-02-06 | 10.30 | 10.28 | -0.04 | -0.39% | 10.23 | 10.34 | 93407 | 9610.27 | 0.44% |
| 2026-02-05 | 10.24 | 10.32 | 0.12 | 1.18% | 10.21 | 10.35 | 175142 | 18026.69 | 0.83% |
| 2026-02-04 | 10.03 | 10.20 | 0.17 | 1.69% | 10.00 | 10.25 | 191460 | 19467.76 | 0.91% |
| 2026-02-03 | 10.04 | 10.03 | 0.04 | 0.40% | 9.95 | 10.10 | 148667 | 14892.48 | 0.71% |
| 2026-02-02 | 10.25 | 9.99 | -0.24 | -2.35% | 9.97 | 10.28 | 185576 | 18765.92 | 0.88% |
| 2026-01-30 | 10.22 | 10.23 | 0.00 | 0.00% | 10.14 | 10.33 | 152551 | 15635.15 | 0.73% |
| 2026-01-29 | 10.36 | 10.23 | -0.13 | -1.25% | 10.14 | 10.41 | 210806 | 21592.56 | 1.00% |
| 2026-01-28 | 10.18 | 10.36 | 0.17 | 1.67% | 10.16 | 10.38 | 231906 | 23878.89 | 1.10% |
| 2026-01-27 | 10.19 | 10.19 | -0.02 | -0.20% | 10.10 | 10.21 | 128742 | 13084.45 | 0.61% |
| 2026-01-26 | 10.18 | 10.21 | 0.05 | 0.49% | 10.06 | 10.25 | 176073 | 17891.79 | 0.84% |
| 2026-01-23 | 10.21 | 10.16 | -0.03 | -0.29% | 10.12 | 10.22 | 109222 | 11100.12 | 0.52% |
| 2026-01-22 | 10.20 | 10.19 | 0.00 | 0.00% | 10.17 | 10.25 | 112064 | 11438.88 | 0.53% |
| 2026-01-21 | 10.15 | 10.19 | 0.05 | 0.49% | 10.09 | 10.25 | 146976 | 14956.98 | 0.70% |
| 2026-01-20 | 10.07 | 10.14 | 0.07 | 0.70% | 10.03 | 10.15 | 228165 | 23046.84 | 1.09% |
| 2026-01-19 | 9.97 | 10.07 | 0.10 | 1.00% | 9.94 | 10.12 | 194029 | 19509.76 | 0.92% |
| 2026-01-16 | 9.96 | 9.97 | 0.01 | 0.10% | 9.91 | 9.98 | 113839 | 11323.53 | 0.54% |
| 2026-01-15 | 9.92 | 9.96 | 0.01 | 0.10% | 9.89 | 9.99 | 134831 | 13410.83 | 0.64% |
| 2026-01-14 | 10.11 | 9.95 | -0.15 | -1.49% | 9.84 | 10.11 | 461545 | 46025.22 | 2.20% |
| 2026-01-13 | 10.10 | 10.10 | 0.02 | 0.20% | 10.07 | 10.18 | 158379 | 16034.03 | 0.75% |
| 2026-01-12 | 10.03 | 10.08 | -0.01 | -0.10% | 10.02 | 10.10 | 140666 | 14150.53 | 0.67% |
| 2026-01-09 | 10.04 | 10.09 | 0.03 | 0.30% | 10.02 | 10.09 | 126516 | 12715.04 | 0.60% |
| 2026-01-08 | 10.17 | 10.06 | -0.09 | -0.89% | 10.05 | 10.17 | 170322 | 17161.83 | 0.81% |
| 2026-01-07 | 10.15 | 10.15 | -0.02 | -0.20% | 10.10 | 10.18 | 110693 | 11228.92 | 0.53% |
| 2026-01-06 | 10.03 | 10.17 | 0.12 | 1.19% | 10.02 | 10.21 | 189347 | 19099.23 | 0.90% |
| 2026-01-05 | 10.05 | 10.05 | 0.01 | 0.10% | 10.04 | 10.14 | 207834 | 20938.26 | 0.99% |
| 2025-12-31 | 10.06 | 10.04 | -0.02 | -0.20% | 10.03 | 10.17 | 135941 | 13711.18 | 0.65% |
| 2025-12-30 | 10.18 | 10.06 | -0.13 | -1.28% | 10.02 | 10.20 | 193980 | 19526.60 | 0.92% |
| 2025-12-29 | 10.51 | 10.19 | -0.32 | -3.04% | 10.16 | 10.52 | 289630 | 29740.10 | 1.38% |
| 2025-12-26 | 10.53 | 10.51 | -0.03 | -0.28% | 10.50 | 10.65 | 140275 | 14828.21 | 0.67% |
| 2025-12-25 | 10.57 | 10.54 | -0.02 | -0.19% | 10.50 | 10.68 | 137335 | 14539.95 | 0.65% |
| 2025-12-24 | 10.46 | 10.56 | 0.08 | 0.76% | 10.45 | 10.61 | 126966 | 13403.34 | 0.60% |
| 2025-12-23 | 10.52 | 10.48 | -0.05 | -0.47% | 10.44 | 10.57 | 79974 | 8393.34 | 0.38% |
| 2025-12-22 | 10.63 | 10.53 | -0.12 | -1.13% | 10.53 | 10.72 | 98030 | 10402.74 | 0.47% |
| 2025-12-19 | 10.56 | 10.65 | 0.09 | 0.85% | 10.48 | 10.67 | 90061 | 9541.79 | 0.43% |
| 2025-12-18 | 10.47 | 10.56 | 0.09 | 0.86% | 10.42 | 10.57 | 100084 | 10496.78 | 0.48% |
| 2025-12-17 | 10.46 | 10.47 | 0.01 | 0.10% | 10.40 | 10.54 | 118167 | 12369.06 | 0.56% |
| 2025-12-16 | 10.79 | 10.46 | -0.32 | -2.97% | 10.45 | 10.79 | 135734 | 14369.41 | 0.65% |
| 2025-12-15 | 10.43 | 10.78 | 0.35 | 3.36% | 10.42 | 10.79 | 202125 | 21649.91 | 0.96% |
| 2025-12-12 | 10.42 | 10.43 | 0.02 | 0.19% | 10.35 | 10.51 | 144589 | 15070.29 | 0.69% |
| 2025-12-11 | 10.37 | 10.41 | 0.07 | 0.68% | 10.34 | 10.48 | 103627 | 10804.67 | 0.49% |
| 2025-12-10 | 10.29 | 10.34 | 0.04 | 0.39% | 10.26 | 10.38 | 108732 | 11219.25 | 0.52% |
| 2025-12-09 | 10.39 | 10.30 | -0.09 | -0.87% | 10.30 | 10.46 | 86990 | 9032.71 | 0.41% |
| 2025-12-08 | 10.67 | 10.39 | -0.28 | -2.62% | 10.30 | 10.69 | 200983 | 20901.56 | 0.96% |
| 2025-12-05 | 10.71 | 10.67 | -0.02 | -0.19% | 10.58 | 10.76 | 112090 | 11943.79 | 0.53% |
| 2025-12-04 | 10.56 | 10.69 | 0.13 | 1.23% | 10.48 | 10.72 | 125305 | 13315.51 | 0.60% |
| 2025-12-03 | 10.47 | 10.56 | 0.11 | 1.05% | 10.42 | 10.61 | 82405 | 8686.97 | 0.39% |
| 2025-12-02 | 10.44 | 10.45 | 0.00 | 0.00% | 10.39 | 10.47 | 58917 | 6146.66 | 0.28% |
| 2025-12-01 | 10.29 | 10.45 | 0.19 | 1.85% | 10.27 | 10.47 | 126033 | 13107.45 | 0.60% |
| 2025-11-28 | 10.32 | 10.26 | -0.04 | -0.39% | 10.21 | 10.34 | 72172 | 7411.07 | 0.34% |
| 2025-11-27 | 10.36 | 10.30 | -0.06 | -0.58% | 10.25 | 10.40 | 73792 | 7612.83 | 0.35% |
| 2025-11-26 | 10.30 | 10.36 | 0.09 | 0.88% | 10.28 | 10.45 | 102414 | 10625.54 | 0.49% |
| 2025-11-25 | 10.29 | 10.27 | 0.01 | 0.10% | 10.23 | 10.31 | 117530 | 12064.37 | 0.56% |
| 2025-11-24 | 10.22 | 10.26 | 0.11 | 1.08% | 10.12 | 10.33 | 138320 | 14138.09 | 0.66% |
中谷物流(603565)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。
