| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 9.68 | 9.71 | 0.07 | 0.73% | 9.66 | 9.80 | 169297 | 16486.70 | 0.81% |
| 2025-07-03 | 9.70 | 9.64 | -0.05 | -0.52% | 9.57 | 9.72 | 142282 | 13704.58 | 0.68% |
| 2025-07-02 | 9.78 | 9.69 | -0.06 | -0.62% | 9.66 | 9.80 | 99862 | 9717.10 | 0.48% |
| 2025-07-01 | 9.55 | 9.75 | 0.20 | 2.09% | 9.53 | 9.76 | 193616 | 18752.74 | 0.92% |
| 2025-06-30 | 9.53 | 9.55 | 0.03 | 0.32% | 9.46 | 9.59 | 123142 | 11724.86 | 0.59% |
| 2025-06-27 | 9.67 | 9.52 | -0.14 | -1.45% | 9.52 | 9.68 | 133748 | 12824.29 | 0.64% |
| 2025-06-26 | 9.68 | 9.66 | -0.01 | -0.10% | 9.62 | 9.68 | 74347 | 7170.19 | 0.35% |
| 2025-06-25 | 9.66 | 9.67 | 0.01 | 0.10% | 9.62 | 9.71 | 95856 | 9257.80 | 0.46% |
| 2025-06-24 | 9.60 | 9.66 | -0.01 | -0.10% | 9.57 | 9.70 | 113439 | 10953.89 | 0.54% |
| 2025-06-23 | 9.52 | 9.67 | 0.18 | 1.90% | 9.52 | 9.72 | 147602 | 14220.21 | 0.70% |
| 2025-06-20 | 9.42 | 9.49 | 0.07 | 0.74% | 9.38 | 9.55 | 87136 | 8258.74 | 0.41% |
| 2025-06-19 | 9.47 | 9.42 | -0.08 | -0.84% | 9.39 | 9.50 | 75211 | 7090.95 | 0.36% |
| 2025-06-18 | 9.51 | 9.50 | -0.01 | -0.11% | 9.44 | 9.56 | 90896 | 8622.87 | 0.43% |
| 2025-06-17 | 9.46 | 9.51 | 0.04 | 0.42% | 9.45 | 9.55 | 94803 | 9003.26 | 0.45% |
| 2025-06-16 | 9.46 | 9.47 | -0.08 | -0.84% | 9.32 | 9.55 | 174225 | 16446.59 | 0.83% |
| 2025-06-13 | 9.53 | 9.55 | 0.02 | 0.21% | 9.48 | 9.63 | 250282 | 23851.74 | 1.19% |
| 2025-06-12 | 9.65 | 9.53 | -0.13 | -1.35% | 9.51 | 9.67 | 178693 | 17113.53 | 0.85% |
| 2025-06-11 | 9.77 | 9.66 | -0.10 | -1.02% | 9.66 | 9.80 | 151460 | 14715.13 | 0.72% |
| 2025-06-10 | 9.77 | 9.76 | 0.01 | 0.10% | 9.70 | 9.81 | 112464 | 10978.91 | 0.54% |
| 2025-06-09 | 9.58 | 9.75 | -0.05 | -0.51% | 9.46 | 9.78 | 217224 | 20961.76 | 1.03% |
| 2025-06-06 | 9.82 | 9.80 | 0.01 | 0.10% | 9.78 | 9.88 | 95047 | 9332.37 | 0.45% |
| 2025-06-05 | 9.89 | 9.79 | -0.07 | -0.71% | 9.77 | 9.94 | 131273 | 12891.76 | 0.63% |
| 2025-06-04 | 10.01 | 9.86 | -0.16 | -1.60% | 9.86 | 10.03 | 198776 | 19687.56 | 0.95% |
| 2025-06-03 | 10.08 | 10.02 | -0.10 | -0.99% | 9.91 | 10.16 | 183807 | 18388.97 | 0.88% |
| 2025-05-30 | 10.03 | 10.12 | 0.08 | 0.80% | 10.02 | 10.21 | 115726 | 11734.59 | 0.55% |
| 2025-05-29 | 10.08 | 10.04 | -0.07 | -0.69% | 9.99 | 10.14 | 114589 | 11502.94 | 0.55% |
| 2025-05-28 | 10.02 | 10.11 | 0.09 | 0.90% | 9.94 | 10.14 | 99045 | 9948.59 | 0.47% |
| 2025-05-27 | 10.08 | 10.02 | -0.05 | -0.50% | 9.94 | 10.15 | 97679 | 9778.18 | 0.47% |
| 2025-05-26 | 10.12 | 10.07 | -0.06 | -0.59% | 10.02 | 10.19 | 119795 | 12088.70 | 0.57% |
| 2025-05-23 | 10.22 | 10.13 | -0.08 | -0.78% | 10.11 | 10.31 | 136329 | 13922.17 | 0.65% |
| 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% |
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。
