| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.16 | 10.29 | 0.07 | 0.68% | 10.13 | 10.35 | 310747 | 31884.13 | 1.21% |
| 2025-12-11 | 10.30 | 10.22 | -0.07 | -0.68% | 10.21 | 10.34 | 179267 | 18405.18 | 0.70% |
| 2025-12-10 | 10.24 | 10.29 | 0.03 | 0.29% | 10.12 | 10.40 | 220654 | 22642.73 | 0.86% |
| 2025-12-09 | 10.33 | 10.26 | -0.13 | -1.25% | 10.21 | 10.39 | 225538 | 23219.53 | 0.88% |
| 2025-12-08 | 10.25 | 10.39 | 0.14 | 1.37% | 10.15 | 10.46 | 307687 | 31679.00 | 1.19% |
| 2025-12-05 | 9.99 | 10.25 | 0.25 | 2.50% | 9.90 | 10.30 | 315915 | 32086.04 | 1.23% |
| 2025-12-04 | 10.04 | 10.00 | -0.05 | -0.50% | 9.92 | 10.09 | 162659 | 16249.71 | 0.63% |
| 2025-12-03 | 10.10 | 10.05 | -0.06 | -0.59% | 9.99 | 10.16 | 228328 | 22970.29 | 0.89% |
| 2025-12-02 | 10.21 | 10.11 | -0.13 | -1.27% | 10.00 | 10.21 | 253930 | 25592.23 | 0.99% |
| 2025-12-01 | 10.17 | 10.24 | 0.12 | 1.19% | 10.17 | 10.63 | 469222 | 48594.82 | 1.82% |
| 2025-11-28 | 10.12 | 10.12 | 0.00 | 0.00% | 10.01 | 10.17 | 243394 | 24576.38 | 0.94% |
| 2025-11-27 | 9.89 | 10.12 | 0.23 | 2.33% | 9.88 | 10.35 | 434995 | 44194.70 | 1.69% |
| 2025-11-26 | 10.04 | 9.89 | -0.19 | -1.88% | 9.87 | 10.09 | 315967 | 31429.48 | 1.23% |
| 2025-11-25 | 10.02 | 10.08 | 0.17 | 1.72% | 9.90 | 10.14 | 332482 | 33403.29 | 1.29% |
| 2025-11-24 | 10.20 | 9.91 | -0.11 | -1.10% | 9.77 | 10.23 | 375486 | 37281.48 | 1.46% |
| 2025-11-21 | 10.72 | 10.02 | -0.91 | -8.33% | 10.02 | 10.78 | 681765 | 70148.69 | 2.65% |
| 2025-11-20 | 11.09 | 10.93 | -0.10 | -0.91% | 10.85 | 11.27 | 527930 | 58266.16 | 2.05% |
| 2025-11-19 | 11.01 | 11.03 | -0.05 | -0.45% | 10.90 | 11.35 | 565176 | 62543.09 | 2.19% |
| 2025-11-18 | 11.44 | 11.08 | -0.35 | -3.06% | 10.97 | 11.56 | 800900 | 89551.20 | 3.11% |
| 2025-11-17 | 11.18 | 11.43 | 0.26 | 2.33% | 11.04 | 11.90 | 949751 | 108487.96 | 3.69% |
| 2025-11-14 | 11.30 | 11.17 | -0.22 | -1.93% | 11.14 | 11.42 | 469719 | 52815.57 | 1.82% |
| 2025-11-13 | 11.01 | 11.39 | 0.38 | 3.45% | 11.01 | 11.58 | 756442 | 86069.96 | 2.94% |
| 2025-11-12 | 11.25 | 11.01 | -0.31 | -2.74% | 10.85 | 11.26 | 485929 | 53366.33 | 1.89% |
| 2025-11-11 | 11.25 | 11.32 | 0.07 | 0.62% | 11.16 | 11.50 | 435679 | 49343.28 | 1.69% |
| 2025-11-10 | 11.29 | 11.25 | 0.06 | 0.54% | 11.13 | 11.49 | 533595 | 60255.96 | 2.07% |
| 2025-11-07 | 10.87 | 11.19 | 0.24 | 2.19% | 10.78 | 11.30 | 574509 | 63856.75 | 2.23% |
| 2025-11-06 | 11.00 | 10.95 | -0.02 | -0.18% | 10.83 | 11.10 | 324729 | 35564.75 | 1.26% |
| 2025-11-05 | 10.65 | 10.97 | 0.07 | 0.64% | 10.64 | 11.20 | 490369 | 53975.26 | 1.90% |
| 2025-11-04 | 11.18 | 10.90 | -0.29 | -2.59% | 10.80 | 11.22 | 379450 | 41660.13 | 1.47% |
| 2025-11-03 | 11.40 | 11.19 | -0.27 | -2.36% | 10.95 | 11.40 | 536368 | 59666.19 | 2.08% |
| 2025-10-31 | 11.06 | 11.46 | 0.29 | 2.60% | 11.03 | 11.70 | 830839 | 95301.24 | 3.23% |
| 2025-10-30 | 11.23 | 11.17 | -0.05 | -0.45% | 11.12 | 11.43 | 517625 | 58312.98 | 2.01% |
| 2025-10-29 | 10.75 | 11.22 | 0.42 | 3.89% | 10.72 | 11.24 | 510421 | 56404.47 | 1.98% |
| 2025-10-28 | 10.86 | 10.80 | -0.09 | -0.83% | 10.75 | 10.94 | 361652 | 39229.07 | 1.40% |
| 2025-10-27 | 11.08 | 10.89 | -0.08 | -0.73% | 10.80 | 11.10 | 435289 | 47590.22 | 1.69% |
| 2025-10-24 | 10.99 | 10.97 | -0.04 | -0.36% | 10.83 | 11.08 | 450992 | 49408.67 | 1.75% |
| 2025-10-23 | 10.92 | 11.01 | 0.28 | 2.61% | 10.82 | 11.20 | 730199 | 80364.39 | 2.83% |
| 2025-10-22 | 10.88 | 10.73 | -0.21 | -1.92% | 10.62 | 10.88 | 260773 | 27982.54 | 1.01% |
| 2025-10-21 | 10.90 | 10.94 | 0.08 | 0.74% | 10.81 | 11.08 | 425397 | 46521.66 | 1.65% |
| 2025-10-20 | 10.95 | 10.86 | 0.06 | 0.56% | 10.75 | 10.98 | 335124 | 36429.11 | 1.30% |
| 2025-10-17 | 11.45 | 10.80 | -0.66 | -5.76% | 10.75 | 11.50 | 536537 | 59309.50 | 2.08% |
| 2025-10-16 | 11.57 | 11.46 | -0.14 | -1.21% | 11.41 | 11.71 | 357156 | 41140.67 | 1.39% |
| 2025-10-15 | 11.43 | 11.60 | 0.18 | 1.58% | 11.23 | 11.64 | 533488 | 61284.98 | 2.07% |
| 2025-10-14 | 11.97 | 11.42 | -0.47 | -3.95% | 11.32 | 12.06 | 713385 | 83211.73 | 2.77% |
| 2025-10-13 | 11.66 | 11.89 | -0.26 | -2.14% | 11.66 | 11.99 | 692807 | 82022.13 | 2.69% |
| 2025-10-10 | 12.46 | 12.15 | -0.14 | -1.14% | 12.08 | 12.53 | 851769 | 104706.48 | 3.31% |
| 2025-10-09 | 12.57 | 12.29 | -0.17 | -1.36% | 12.24 | 12.75 | 957494 | 118827.41 | 3.72% |
| 2025-09-30 | 12.62 | 12.46 | 0.44 | 3.66% | 12.27 | 12.79 | 1368491 | 171724.11 | 5.31% |
| 2025-09-29 | 11.76 | 12.02 | 0.33 | 2.82% | 11.61 | 12.30 | 1400339 | 168766.20 | 5.44% |
| 2025-09-26 | 12.18 | 11.69 | -0.39 | -3.23% | 11.65 | 12.22 | 1084768 | 129328.98 | 4.21% |
| 2025-09-25 | 11.56 | 12.08 | 0.76 | 6.71% | 11.56 | 12.28 | 2183142 | 263772.72 | 8.47% |
| 2025-09-24 | 10.21 | 11.32 | 1.03 | 10.01% | 10.13 | 11.32 | 982855 | 107348.70 | 3.82% |
| 2025-09-23 | 10.21 | 10.29 | 0.08 | 0.78% | 10.02 | 10.43 | 447455 | 45684.51 | 1.74% |
| 2025-09-22 | 10.42 | 10.21 | -0.15 | -1.45% | 10.16 | 10.51 | 284277 | 29124.36 | 1.10% |
| 2025-09-19 | 10.41 | 10.36 | -0.05 | -0.48% | 10.32 | 10.56 | 345618 | 36025.20 | 1.34% |
| 2025-09-18 | 10.71 | 10.41 | -0.27 | -2.53% | 10.30 | 10.74 | 531222 | 55918.39 | 2.06% |
| 2025-09-17 | 10.81 | 10.68 | -0.15 | -1.39% | 10.59 | 10.81 | 451096 | 48227.21 | 1.75% |
| 2025-09-16 | 10.91 | 10.83 | -0.08 | -0.73% | 10.58 | 10.94 | 527313 | 56688.17 | 2.05% |
| 2025-09-15 | 11.38 | 10.91 | -0.47 | -4.13% | 10.88 | 11.50 | 856288 | 95080.87 | 3.32% |
| 2025-09-12 | 10.97 | 11.38 | 0.41 | 3.74% | 10.54 | 11.55 | 1347089 | 149040.42 | 5.23% |
| 2025-09-11 | 10.98 | 10.97 | -0.01 | -0.09% | 10.80 | 11.05 | 542465 | 59232.52 | 2.11% |
| 2025-09-10 | 11.12 | 10.98 | -0.22 | -1.96% | 10.91 | 11.28 | 700427 | 77193.49 | 2.72% |
| 2025-09-09 | 11.19 | 11.20 | 0.01 | 0.09% | 11.01 | 11.45 | 1028165 | 115251.38 | 3.99% |
| 2025-09-08 | 10.44 | 11.19 | 0.89 | 8.64% | 10.31 | 11.30 | 1399613 | 150798.28 | 5.43% |
| 2025-09-05 | 9.75 | 10.30 | 0.54 | 5.53% | 9.68 | 10.40 | 961499 | 97246.51 | 3.73% |
| 2025-09-04 | 9.77 | 9.76 | -0.03 | -0.31% | 9.60 | 10.06 | 591962 | 58278.43 | 2.30% |
| 2025-09-03 | 9.86 | 9.79 | -0.07 | -0.71% | 9.73 | 10.05 | 441963 | 43611.96 | 1.72% |
| 2025-09-02 | 9.78 | 9.86 | 0.12 | 1.23% | 9.72 | 10.05 | 613084 | 60526.04 | 2.38% |
| 2025-09-01 | 9.80 | 9.74 | -0.06 | -0.61% | 9.63 | 9.87 | 423281 | 41136.44 | 1.64% |
| 2025-08-29 | 9.55 | 9.80 | 0.35 | 3.70% | 9.55 | 10.02 | 712119 | 69976.87 | 2.76% |
| 2025-08-28 | 9.39 | 9.45 | 0.02 | 0.21% | 9.17 | 9.48 | 301644 | 28241.08 | 1.17% |
| 2025-08-27 | 9.55 | 9.43 | -0.10 | -1.05% | 9.42 | 9.70 | 327944 | 31416.00 | 1.27% |
| 2025-08-26 | 9.59 | 9.56 | -0.03 | -0.31% | 9.50 | 9.60 | 201338 | 19253.99 | 0.78% |
| 2025-08-25 | 9.54 | 9.59 | 0.07 | 0.74% | 9.50 | 9.66 | 325848 | 31200.69 | 1.26% |
| 2025-08-22 | 9.48 | 9.52 | 0.02 | 0.21% | 9.44 | 9.55 | 232061 | 22028.17 | 0.90% |
| 2025-08-21 | 9.49 | 9.50 | -0.01 | -0.11% | 9.45 | 9.66 | 297371 | 28389.02 | 1.15% |
| 2025-08-20 | 9.31 | 9.51 | 0.20 | 2.15% | 9.28 | 9.55 | 326872 | 30938.83 | 1.27% |
| 2025-08-19 | 9.35 | 9.31 | -0.05 | -0.53% | 9.28 | 9.43 | 267002 | 24947.84 | 1.04% |
| 2025-08-18 | 9.19 | 9.36 | 0.19 | 2.07% | 9.13 | 9.45 | 446497 | 41536.02 | 1.73% |
| 2025-08-15 | 8.92 | 9.17 | 0.23 | 2.57% | 8.92 | 9.20 | 303613 | 27637.13 | 1.18% |
中国宝安(000009)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。
