| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 10.21 | 10.21 | -0.01 | -0.10% | 10.13 | 10.39 | 199486 | 20480.56 | 0.95% |
| 2025-05-21 | 10.00 | 10.22 | 0.22 | 2.20% | 9.96 | 10.28 | 219383 | 22311.44 | 1.04% |
| 2025-05-20 | 9.85 | 10.00 | 0.15 | 1.52% | 9.81 | 10.01 | 170932 | 16992.77 | 0.81% |
| 2025-05-19 | 9.78 | 9.85 | 0.02 | 0.20% | 9.77 | 9.92 | 137744 | 13579.00 | 0.66% |
| 2025-05-16 | 9.85 | 9.83 | -0.03 | -0.30% | 9.69 | 9.93 | 197258 | 19346.23 | 0.94% |
| 2025-05-15 | 10.06 | 9.86 | -0.14 | -1.40% | 9.85 | 10.12 | 255238 | 25503.86 | 1.22% |
| 2025-05-14 | 9.78 | 10.00 | 0.22 | 2.25% | 9.75 | 10.04 | 301986 | 30018.50 | 1.44% |
| 2025-05-13 | 9.81 | 9.78 | 0.09 | 0.93% | 9.60 | 9.86 | 204942 | 19895.27 | 0.98% |
| 2025-05-12 | 9.60 | 9.69 | 0.15 | 1.57% | 9.57 | 9.70 | 197013 | 19011.91 | 0.94% |
| 2025-05-09 | 9.50 | 9.54 | 0.08 | 0.85% | 9.48 | 9.64 | 184828 | 17693.32 | 0.88% |
| 2025-05-08 | 9.65 | 9.46 | -0.17 | -1.77% | 9.44 | 9.65 | 250626 | 23819.77 | 1.19% |
| 2025-05-07 | 10.38 | 10.42 | 0.07 | 0.68% | 10.35 | 10.47 | 380238 | 39535.32 | 1.81% |
| 2025-05-06 | 10.80 | 10.35 | -0.41 | -3.81% | 10.20 | 10.85 | 438870 | 45576.31 | 2.09% |
| 2025-04-30 | 10.80 | 10.76 | -0.02 | -0.19% | 10.73 | 10.93 | 222544 | 24072.32 | 1.06% |
| 2025-04-29 | 10.44 | 10.78 | 0.42 | 4.05% | 10.36 | 10.87 | 263521 | 28136.36 | 1.25% |
| 2025-04-28 | 10.36 | 10.36 | -0.03 | -0.29% | 10.26 | 10.39 | 122988 | 12696.08 | 0.59% |
| 2025-04-25 | 10.44 | 10.39 | -0.04 | -0.38% | 10.27 | 10.48 | 133968 | 13911.34 | 0.64% |
| 2025-04-24 | 10.31 | 10.43 | 0.08 | 0.77% | 10.27 | 10.48 | 182652 | 18970.10 | 0.87% |
| 2025-04-23 | 10.25 | 10.35 | 0.12 | 1.17% | 10.15 | 10.40 | 220395 | 22613.14 | 1.05% |
| 2025-04-22 | 10.41 | 10.23 | -0.15 | -1.45% | 10.23 | 10.45 | 247928 | 25577.50 | 1.18% |
| 2025-04-21 | 10.25 | 10.38 | 0.14 | 1.37% | 10.20 | 10.41 | 179087 | 18498.00 | 0.85% |
| 2025-04-18 | 10.22 | 10.24 | 0.01 | 0.10% | 10.08 | 10.34 | 162572 | 16586.53 | 0.77% |
| 2025-04-17 | 10.17 | 10.23 | -0.01 | -0.10% | 10.08 | 10.31 | 200323 | 20460.98 | 0.95% |
| 2025-04-16 | 10.01 | 10.24 | 0.21 | 2.09% | 9.97 | 10.31 | 371042 | 37826.07 | 1.77% |
| 2025-04-15 | 10.12 | 10.03 | -0.15 | -1.47% | 9.92 | 10.15 | 249292 | 24897.79 | 1.19% |
| 2025-04-14 | 10.03 | 10.18 | 0.08 | 0.79% | 9.92 | 10.21 | 412694 | 41533.05 | 1.97% |
| 2025-04-11 | 10.32 | 10.10 | -0.08 | -0.79% | 9.90 | 10.43 | 386544 | 39035.55 | 1.84% |
| 2025-04-10 | 10.40 | 10.18 | 0.10 | 0.99% | 10.08 | 10.50 | 405393 | 41511.58 | 1.93% |
| 2025-04-09 | 9.96 | 10.08 | 0.16 | 1.61% | 9.60 | 10.15 | 372144 | 36835.87 | 1.77% |
| 2025-04-08 | 9.88 | 9.92 | 0.13 | 1.33% | 9.78 | 10.27 | 398497 | 39773.01 | 1.90% |
| 2025-04-07 | 10.38 | 9.79 | -0.93 | -8.68% | 9.65 | 10.55 | 424573 | 42851.64 | 2.02% |
| 2025-04-03 | 10.71 | 10.72 | -0.03 | -0.28% | 10.57 | 10.88 | 255250 | 27368.06 | 1.22% |
| 2025-04-02 | 10.22 | 10.75 | 0.26 | 2.48% | 10.19 | 10.80 | 472357 | 49905.32 | 2.25% |
| 2025-04-01 | 10.02 | 10.49 | 0.94 | 9.84% | 9.92 | 10.51 | 826472 | 85560.16 | 3.94% |
| 2025-03-31 | 9.53 | 9.55 | 0.07 | 0.74% | 9.49 | 9.68 | 133902 | 12866.87 | 0.64% |
| 2025-03-28 | 9.41 | 9.48 | 0.06 | 0.64% | 9.31 | 9.67 | 136282 | 12983.18 | 0.65% |
| 2025-03-27 | 9.26 | 9.42 | 0.12 | 1.29% | 9.22 | 9.43 | 78268 | 7322.83 | 0.37% |
| 2025-03-26 | 9.40 | 9.30 | -0.10 | -1.06% | 9.20 | 9.43 | 107529 | 10017.69 | 0.51% |
| 2025-03-25 | 9.43 | 9.40 | -0.05 | -0.53% | 9.35 | 9.54 | 104872 | 9885.08 | 0.50% |
| 2025-03-24 | 9.26 | 9.45 | 0.20 | 2.16% | 9.26 | 9.52 | 123385 | 11627.35 | 0.59% |
| 2025-03-21 | 9.25 | 9.25 | 0.00 | 0.00% | 9.21 | 9.42 | 94541 | 8810.81 | 0.45% |
| 2025-03-20 | 9.24 | 9.25 | 0.00 | 0.00% | 9.20 | 9.29 | 60050 | 5548.00 | 0.29% |
| 2025-03-19 | 9.31 | 9.25 | -0.07 | -0.75% | 9.20 | 9.40 | 79103 | 7305.78 | 0.38% |
| 2025-03-18 | 9.36 | 9.32 | -0.05 | -0.53% | 9.19 | 9.42 | 77886 | 7241.57 | 0.37% |
| 2025-03-17 | 9.50 | 9.37 | -0.12 | -1.26% | 9.27 | 9.60 | 150167 | 14171.08 | 0.72% |
| 2025-03-14 | 9.66 | 9.49 | -0.11 | -1.15% | 9.43 | 9.70 | 94445 | 8990.99 | 0.45% |
| 2025-03-13 | 9.64 | 9.60 | -0.05 | -0.52% | 9.49 | 9.64 | 99145 | 9474.26 | 0.47% |
| 2025-03-12 | 9.60 | 9.65 | 0.09 | 0.94% | 9.48 | 9.71 | 137972 | 13251.10 | 0.66% |
| 2025-03-11 | 9.31 | 9.56 | 0.20 | 2.14% | 9.22 | 9.58 | 155450 | 14680.68 | 0.74% |
| 2025-03-10 | 8.92 | 9.36 | 0.44 | 4.93% | 8.88 | 9.38 | 177840 | 16349.40 | 0.85% |
| 2025-03-07 | 8.75 | 8.92 | 0.16 | 1.83% | 8.69 | 8.95 | 99179 | 8763.78 | 0.47% |
| 2025-03-06 | 8.70 | 8.76 | 0.07 | 0.81% | 8.61 | 8.76 | 89850 | 7800.64 | 0.43% |
| 2025-03-05 | 8.73 | 8.69 | -0.04 | -0.46% | 8.62 | 8.77 | 77179 | 6699.96 | 0.37% |
| 2025-03-04 | 8.87 | 8.73 | -0.13 | -1.47% | 8.73 | 8.87 | 68436 | 6013.05 | 0.33% |
| 2025-03-03 | 8.90 | 8.86 | -0.05 | -0.56% | 8.72 | 8.98 | 94994 | 8416.95 | 0.45% |
| 2025-02-28 | 8.86 | 8.91 | 0.03 | 0.34% | 8.83 | 9.01 | 81969 | 7317.09 | 0.39% |
| 2025-02-27 | 9.00 | 8.88 | -0.11 | -1.22% | 8.81 | 9.02 | 104775 | 9307.35 | 0.50% |
| 2025-02-26 | 9.00 | 8.99 | -0.01 | -0.11% | 8.95 | 9.07 | 52443 | 4712.78 | 0.25% |
| 2025-02-25 | 8.88 | 9.00 | 0.06 | 0.67% | 8.85 | 9.05 | 61749 | 5536.18 | 0.29% |
| 2025-02-24 | 8.88 | 8.94 | 0.06 | 0.68% | 8.83 | 9.00 | 81913 | 7312.84 | 0.39% |
| 2025-02-21 | 8.92 | 8.88 | -0.02 | -0.22% | 8.82 | 8.92 | 59317 | 5259.64 | 0.28% |
| 2025-02-20 | 9.06 | 8.90 | -0.15 | -1.66% | 8.80 | 9.07 | 75751 | 6735.73 | 0.36% |
| 2025-02-19 | 8.97 | 9.05 | 0.04 | 0.44% | 8.95 | 9.14 | 64874 | 5887.29 | 0.31% |
| 2025-02-18 | 9.02 | 9.01 | 0.05 | 0.56% | 8.95 | 9.12 | 72481 | 6547.52 | 0.35% |
| 2025-02-17 | 8.98 | 8.96 | 0.01 | 0.11% | 8.93 | 9.02 | 63433 | 5687.62 | 0.30% |
| 2025-02-14 | 8.88 | 8.95 | 0.09 | 1.02% | 8.84 | 8.98 | 76735 | 6844.37 | 0.37% |
| 2025-02-13 | 8.97 | 8.86 | -0.15 | -1.66% | 8.85 | 9.02 | 86991 | 7761.04 | 0.41% |
| 2025-02-12 | 9.00 | 9.01 | 0.00 | 0.00% | 8.96 | 9.04 | 47648 | 4286.19 | 0.23% |
| 2025-02-11 | 9.04 | 9.01 | -0.05 | -0.55% | 8.92 | 9.14 | 82334 | 7412.42 | 0.39% |
| 2025-02-10 | 9.15 | 9.06 | -0.08 | -0.88% | 8.98 | 9.17 | 101206 | 9157.33 | 0.48% |
| 2025-02-07 | 9.23 | 9.14 | -0.09 | -0.98% | 9.08 | 9.31 | 96163 | 8834.89 | 0.46% |
| 2025-02-06 | 9.07 | 9.23 | 0.15 | 1.65% | 8.98 | 9.24 | 85162 | 7746.29 | 0.41% |
| 2025-02-05 | 9.40 | 9.08 | -0.23 | -2.47% | 9.06 | 9.40 | 88653 | 8154.98 | 0.42% |
| 2025-01-27 | 9.20 | 9.31 | 0.11 | 1.20% | 9.19 | 9.44 | 52430 | 4889.49 | 0.25% |
| 2025-01-24 | 9.22 | 9.20 | -0.03 | -0.33% | 9.15 | 9.32 | 71146 | 6553.47 | 0.34% |
| 2025-01-23 | 9.10 | 9.23 | 0.18 | 1.99% | 9.06 | 9.31 | 89765 | 8267.38 | 0.43% |
| 2025-01-22 | 9.03 | 9.05 | 0.02 | 0.22% | 8.95 | 9.10 | 41391 | 3740.11 | 0.20% |
| 2025-01-21 | 9.26 | 9.03 | -0.18 | -1.95% | 8.98 | 9.32 | 73122 | 6645.31 | 0.35% |
| 2025-01-20 | 9.20 | 9.21 | 0.04 | 0.44% | 9.12 | 9.42 | 71753 | 6648.21 | 0.34% |
| 2025-01-17 | 8.94 | 9.17 | 0.23 | 2.57% | 8.90 | 9.19 | 79492 | 7232.69 | 0.38% |
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。
