| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.32 | 10.15 | -0.20 | -1.93% | 10.14 | 10.40 | 148880 | 15292.93 | 0.71% |
| 2025-11-20 | 10.43 | 10.35 | -0.05 | -0.48% | 10.28 | 10.48 | 118168 | 12233.71 | 0.56% |
| 2025-11-19 | 10.44 | 10.40 | -0.03 | -0.29% | 10.33 | 10.50 | 92184 | 9601.90 | 0.44% |
| 2025-11-18 | 10.61 | 10.43 | -0.19 | -1.79% | 10.36 | 10.66 | 162830 | 17094.74 | 0.78% |
| 2025-11-17 | 10.91 | 10.62 | -0.28 | -2.57% | 10.60 | 10.93 | 162235 | 17339.54 | 0.77% |
| 2025-11-14 | 10.86 | 10.90 | 0.00 | 0.00% | 10.84 | 11.00 | 111328 | 12188.73 | 0.53% |
| 2025-11-13 | 10.88 | 10.90 | 0.03 | 0.28% | 10.75 | 10.94 | 154779 | 16753.61 | 0.74% |
| 2025-11-12 | 11.10 | 10.87 | -0.35 | -3.12% | 10.84 | 11.18 | 216451 | 23794.49 | 1.03% |
| 2025-11-11 | 11.22 | 11.22 | 0.04 | 0.36% | 11.15 | 11.29 | 87654 | 9839.03 | 0.42% |
| 2025-11-10 | 11.22 | 11.18 | -0.02 | -0.18% | 11.04 | 11.29 | 116764 | 12996.02 | 0.56% |
| 2025-11-07 | 11.05 | 11.20 | 0.17 | 1.54% | 11.00 | 11.32 | 176460 | 19755.11 | 0.84% |
| 2025-11-06 | 10.79 | 11.03 | 0.23 | 2.13% | 10.79 | 11.05 | 150426 | 16463.93 | 0.72% |
| 2025-11-05 | 10.71 | 10.80 | 0.03 | 0.28% | 10.69 | 10.83 | 95894 | 10339.85 | 0.46% |
| 2025-11-04 | 10.89 | 10.77 | -0.12 | -1.10% | 10.72 | 10.93 | 208095 | 22451.49 | 0.99% |
| 2025-11-03 | 11.10 | 10.89 | -0.17 | -1.54% | 10.80 | 11.10 | 217628 | 23765.46 | 1.04% |
| 2025-10-31 | 11.26 | 11.06 | -0.35 | -3.07% | 10.90 | 11.30 | 268558 | 29643.01 | 1.28% |
| 2025-10-30 | 11.51 | 11.41 | -0.09 | -0.78% | 11.33 | 11.65 | 125850 | 14399.73 | 0.60% |
| 2025-10-29 | 11.32 | 11.50 | 0.13 | 1.14% | 11.27 | 11.61 | 104775 | 12008.67 | 0.50% |
| 2025-10-28 | 11.18 | 11.37 | 0.20 | 1.79% | 11.13 | 11.45 | 151653 | 17171.48 | 0.72% |
| 2025-10-27 | 11.20 | 11.17 | -0.04 | -0.36% | 11.13 | 11.28 | 123457 | 13817.86 | 0.59% |
| 2025-10-24 | 11.41 | 11.21 | -0.20 | -1.75% | 11.10 | 11.43 | 137978 | 15469.79 | 0.66% |
| 2025-10-23 | 11.18 | 11.41 | 0.23 | 2.06% | 11.09 | 11.43 | 154999 | 17479.16 | 0.74% |
| 2025-10-22 | 10.92 | 11.18 | 0.20 | 1.82% | 10.92 | 11.29 | 177126 | 19734.59 | 0.84% |
| 2025-10-21 | 10.80 | 10.98 | 0.18 | 1.67% | 10.73 | 11.00 | 123178 | 13416.83 | 0.59% |
| 2025-10-20 | 10.66 | 10.80 | 0.16 | 1.50% | 10.59 | 10.86 | 170235 | 18309.59 | 0.81% |
| 2025-10-17 | 10.63 | 10.64 | 0.03 | 0.28% | 10.62 | 10.83 | 126558 | 13544.50 | 0.60% |
| 2025-10-16 | 10.59 | 10.61 | -0.01 | -0.09% | 10.58 | 10.76 | 125318 | 13359.95 | 0.60% |
| 2025-10-15 | 10.89 | 10.62 | -0.28 | -2.57% | 10.55 | 10.89 | 212022 | 22567.41 | 1.01% |
| 2025-10-14 | 10.78 | 10.90 | 0.13 | 1.21% | 10.58 | 10.94 | 208144 | 22354.38 | 0.99% |
| 2025-10-13 | 10.73 | 10.77 | -0.12 | -1.10% | 10.70 | 10.88 | 157336 | 16990.00 | 0.75% |
| 2025-10-10 | 10.88 | 10.89 | -0.02 | -0.18% | 10.83 | 11.02 | 127252 | 13874.59 | 0.61% |
| 2025-10-09 | 10.95 | 10.91 | 0.02 | 0.18% | 10.69 | 10.95 | 151095 | 16373.72 | 0.72% |
| 2025-09-30 | 10.97 | 10.89 | -0.08 | -0.73% | 10.87 | 11.03 | 93291 | 10192.38 | 0.44% |
| 2025-09-29 | 10.85 | 10.97 | 0.12 | 1.11% | 10.75 | 11.02 | 161045 | 17527.85 | 0.77% |
| 2025-09-26 | 11.54 | 11.28 | -0.19 | -1.66% | 11.23 | 11.56 | 227918 | 25923.81 | 1.09% |
| 2025-09-25 | 11.40 | 11.47 | 0.02 | 0.17% | 11.37 | 11.69 | 275602 | 31819.51 | 1.31% |
| 2025-09-24 | 11.30 | 11.45 | 0.15 | 1.33% | 11.21 | 11.60 | 189495 | 21640.54 | 0.90% |
| 2025-09-23 | 11.21 | 11.30 | 0.12 | 1.07% | 11.12 | 11.30 | 146794 | 16462.19 | 0.70% |
| 2025-09-22 | 11.34 | 11.18 | -0.13 | -1.15% | 11.11 | 11.34 | 130291 | 14602.44 | 0.62% |
| 2025-09-19 | 11.14 | 11.31 | 0.17 | 1.53% | 11.11 | 11.32 | 122925 | 13826.84 | 0.59% |
| 2025-09-18 | 11.28 | 11.14 | -0.12 | -1.07% | 11.03 | 11.33 | 144227 | 16159.50 | 0.69% |
| 2025-09-17 | 11.33 | 11.26 | -0.09 | -0.79% | 11.17 | 11.43 | 94909 | 10711.67 | 0.45% |
| 2025-09-16 | 11.35 | 11.35 | 0.06 | 0.53% | 11.15 | 11.38 | 118612 | 13358.21 | 0.56% |
| 2025-09-15 | 11.49 | 11.29 | -0.19 | -1.66% | 11.25 | 11.50 | 141382 | 16048.71 | 0.67% |
| 2025-09-12 | 11.52 | 11.48 | -0.08 | -0.69% | 11.33 | 11.65 | 150492 | 17231.26 | 0.72% |
| 2025-09-11 | 11.51 | 11.56 | 0.07 | 0.61% | 11.38 | 11.63 | 176945 | 20359.96 | 0.84% |
| 2025-09-10 | 11.35 | 11.49 | 0.17 | 1.50% | 11.30 | 11.61 | 145904 | 16748.78 | 0.69% |
| 2025-09-09 | 11.40 | 11.32 | -0.08 | -0.70% | 11.22 | 11.50 | 191174 | 21738.36 | 0.91% |
| 2025-09-08 | 11.09 | 11.40 | 0.33 | 2.98% | 11.08 | 11.47 | 268255 | 30345.36 | 1.28% |
| 2025-09-05 | 11.06 | 11.07 | 0.03 | 0.27% | 10.91 | 11.08 | 141698 | 15614.89 | 0.67% |
| 2025-09-04 | 10.91 | 11.04 | 0.13 | 1.19% | 10.86 | 11.19 | 220505 | 24296.15 | 1.05% |
| 2025-09-03 | 11.09 | 10.91 | -0.11 | -1.00% | 10.89 | 11.15 | 150405 | 16540.74 | 0.72% |
| 2025-09-02 | 11.15 | 11.02 | -0.15 | -1.34% | 10.94 | 11.27 | 260704 | 28869.19 | 1.24% |
| 2025-09-01 | 10.88 | 11.17 | 0.70 | 6.69% | 10.86 | 11.36 | 507357 | 56348.57 | 2.42% |
| 2025-08-29 | 10.64 | 10.47 | -0.13 | -1.23% | 10.45 | 10.76 | 179189 | 18891.92 | 0.85% |
| 2025-08-28 | 10.43 | 10.60 | 0.16 | 1.53% | 10.41 | 10.60 | 172665 | 18163.03 | 0.82% |
| 2025-08-27 | 10.57 | 10.44 | -0.15 | -1.42% | 10.43 | 10.61 | 170990 | 17977.67 | 0.81% |
| 2025-08-26 | 10.46 | 10.59 | 0.12 | 1.15% | 10.41 | 10.62 | 142729 | 15071.15 | 0.68% |
| 2025-08-25 | 10.54 | 10.47 | -0.06 | -0.57% | 10.35 | 10.55 | 165223 | 17262.14 | 0.79% |
| 2025-08-22 | 10.54 | 10.53 | 0.03 | 0.29% | 10.44 | 10.56 | 110118 | 11560.12 | 0.52% |
| 2025-08-21 | 10.61 | 10.50 | -0.10 | -0.94% | 10.49 | 10.62 | 112817 | 11899.42 | 0.54% |
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。
