| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.90 | 7.92 | 0.01 | 0.13% | 7.90 | 8.03 | 364829 | 29078.20 | 1.59% |
| 2025-05-22 | 8.03 | 7.91 | -0.14 | -1.74% | 7.89 | 8.09 | 464212 | 37001.89 | 2.02% |
| 2025-05-21 | 8.06 | 8.05 | -0.03 | -0.37% | 8.01 | 8.06 | 344714 | 27684.85 | 1.50% |
| 2025-05-20 | 8.09 | 8.08 | -0.03 | -0.37% | 8.00 | 8.14 | 499986 | 40248.95 | 2.17% |
| 2025-05-19 | 8.16 | 8.11 | -0.11 | -1.34% | 8.09 | 8.29 | 613875 | 50075.04 | 2.67% |
| 2025-05-16 | 8.44 | 8.22 | -0.17 | -2.03% | 8.16 | 8.45 | 901191 | 74443.34 | 3.92% |
| 2025-05-15 | 8.55 | 8.39 | 0.04 | 0.48% | 8.36 | 8.76 | 1457248 | 124587.30 | 6.33% |
| 2025-05-14 | 8.00 | 8.35 | 0.33 | 4.11% | 7.99 | 8.36 | 1116173 | 91850.00 | 4.85% |
| 2025-05-13 | 8.19 | 8.02 | 0.03 | 0.38% | 7.97 | 8.23 | 743432 | 59910.34 | 3.23% |
| 2025-05-12 | 7.78 | 7.99 | 0.30 | 3.90% | 7.76 | 7.99 | 820518 | 64596.04 | 3.57% |
| 2025-05-09 | 7.80 | 7.69 | -0.10 | -1.28% | 7.67 | 7.81 | 336271 | 25938.34 | 1.46% |
| 2025-05-08 | 7.71 | 7.79 | 0.07 | 0.91% | 7.68 | 7.85 | 460597 | 35828.77 | 2.00% |
| 2025-05-07 | 7.85 | 7.72 | -0.07 | -0.90% | 7.67 | 7.86 | 635192 | 49165.01 | 2.76% |
| 2025-05-06 | 7.58 | 7.79 | 0.24 | 3.18% | 7.57 | 7.81 | 728593 | 55805.54 | 3.17% |
| 2025-04-30 | 7.58 | 7.55 | -0.04 | -0.53% | 7.54 | 7.59 | 339985 | 25688.54 | 1.48% |
| 2025-04-29 | 7.63 | 7.59 | 0.01 | 0.13% | 7.57 | 7.64 | 340839 | 25899.51 | 1.48% |
| 2025-04-28 | 7.59 | 7.58 | -0.01 | -0.13% | 7.56 | 7.62 | 322627 | 24465.83 | 1.40% |
| 2025-04-25 | 7.61 | 7.59 | -0.01 | -0.13% | 7.56 | 7.65 | 413349 | 31409.93 | 1.80% |
| 2025-04-24 | 7.64 | 7.60 | 0.00 | 0.00% | 7.55 | 7.75 | 596795 | 45584.94 | 2.59% |
| 2025-04-23 | 7.58 | 7.60 | 0.06 | 0.80% | 7.54 | 7.63 | 471441 | 35762.92 | 2.05% |
| 2025-04-22 | 7.55 | 7.54 | -0.03 | -0.40% | 7.52 | 7.59 | 331461 | 25043.15 | 1.44% |
| 2025-04-21 | 7.51 | 7.57 | 0.07 | 0.93% | 7.49 | 7.59 | 363729 | 27419.08 | 1.58% |
| 2025-04-18 | 7.48 | 7.50 | 0.00 | 0.00% | 7.43 | 7.54 | 317145 | 23764.38 | 1.38% |
| 2025-04-17 | 7.60 | 7.50 | -0.18 | -2.34% | 7.50 | 7.64 | 544224 | 41121.68 | 2.36% |
| 2025-04-16 | 7.77 | 7.68 | 0.13 | 1.72% | 7.60 | 7.87 | 889098 | 68794.32 | 3.86% |
| 2025-04-15 | 7.67 | 7.55 | -0.11 | -1.44% | 7.50 | 7.67 | 367578 | 27724.58 | 1.60% |
| 2025-04-14 | 7.65 | 7.66 | 0.08 | 1.06% | 7.61 | 7.71 | 444577 | 34079.29 | 1.93% |
| 2025-04-11 | 7.60 | 7.58 | -0.04 | -0.52% | 7.53 | 7.68 | 488961 | 37134.21 | 2.12% |
| 2025-04-10 | 7.66 | 7.62 | 0.13 | 1.74% | 7.53 | 7.74 | 653991 | 50034.20 | 2.84% |
| 2025-04-09 | 7.28 | 7.49 | 0.11 | 1.49% | 7.04 | 7.55 | 728940 | 53468.91 | 3.17% |
| 2025-04-08 | 7.37 | 7.38 | -0.16 | -2.12% | 7.23 | 7.48 | 951222 | 69874.29 | 4.13% |
| 2025-04-07 | 7.70 | 7.54 | -0.84 | -10.02% | 7.54 | 7.86 | 497423 | 37812.32 | 2.16% |
| 2025-04-03 | 8.48 | 8.38 | -0.18 | -2.10% | 8.36 | 8.56 | 467759 | 39511.76 | 2.03% |
| 2025-04-02 | 8.64 | 8.56 | -0.09 | -1.04% | 8.55 | 8.70 | 502805 | 43244.30 | 2.18% |
| 2025-04-01 | 8.78 | 8.65 | -0.14 | -1.59% | 8.64 | 8.91 | 677758 | 59306.43 | 2.94% |
| 2025-03-31 | 9.00 | 8.79 | -0.21 | -2.33% | 8.75 | 9.00 | 698391 | 61858.21 | 3.03% |
| 2025-03-28 | 9.23 | 9.00 | -0.18 | -1.96% | 8.95 | 9.25 | 711593 | 64622.29 | 3.09% |
| 2025-03-27 | 9.20 | 9.18 | -0.06 | -0.65% | 9.01 | 9.24 | 736179 | 67131.81 | 3.20% |
| 2025-03-26 | 9.41 | 9.24 | -0.30 | -3.14% | 9.21 | 9.62 | 961463 | 90025.87 | 4.18% |
| 2025-03-25 | 9.99 | 9.54 | -0.53 | -5.26% | 9.50 | 9.99 | 1327874 | 128615.86 | 5.77% |
| 2025-03-24 | 10.03 | 10.07 | 0.51 | 5.33% | 9.40 | 10.15 | 1985233 | 193542.09 | 8.63% |
| 2025-03-21 | 9.13 | 9.56 | 0.43 | 4.71% | 9.11 | 9.68 | 1345893 | 127645.53 | 5.85% |
| 2025-03-20 | 9.05 | 9.13 | 0.12 | 1.33% | 9.00 | 9.24 | 679338 | 61946.04 | 2.95% |
| 2025-03-19 | 9.10 | 9.01 | -0.02 | -0.22% | 8.98 | 9.12 | 590015 | 53334.64 | 2.56% |
| 2025-03-18 | 8.98 | 9.03 | 0.14 | 1.57% | 8.80 | 9.11 | 813621 | 72780.09 | 3.54% |
| 2025-03-17 | 9.13 | 8.89 | 0.15 | 1.72% | 8.86 | 9.35 | 1334775 | 120851.13 | 5.80% |
| 2025-03-14 | 8.53 | 8.74 | 0.36 | 4.30% | 8.49 | 8.80 | 648401 | 56043.21 | 2.82% |
| 2025-03-13 | 8.30 | 8.38 | 0.08 | 0.96% | 8.26 | 8.38 | 183516 | 15263.87 | 0.80% |
| 2025-03-12 | 8.32 | 8.30 | -0.02 | -0.24% | 8.24 | 8.34 | 171489 | 14205.62 | 0.75% |
| 2025-03-11 | 8.26 | 8.32 | 0.02 | 0.24% | 8.20 | 8.33 | 151161 | 12515.61 | 0.66% |
| 2025-03-10 | 8.40 | 8.30 | -0.12 | -1.43% | 8.28 | 8.41 | 203615 | 16959.18 | 0.88% |
| 2025-03-07 | 8.32 | 8.42 | 0.11 | 1.32% | 8.28 | 8.49 | 299262 | 25099.50 | 1.30% |
| 2025-03-06 | 8.30 | 8.31 | 0.03 | 0.36% | 8.20 | 8.32 | 237074 | 19619.69 | 1.03% |
| 2025-03-05 | 8.26 | 8.28 | 0.05 | 0.61% | 8.18 | 8.31 | 162191 | 13361.36 | 0.70% |
| 2025-03-04 | 8.17 | 8.23 | 0.02 | 0.24% | 8.12 | 8.25 | 169969 | 13955.32 | 0.74% |
| 2025-03-03 | 8.16 | 8.21 | 0.07 | 0.86% | 8.14 | 8.25 | 247014 | 20275.08 | 1.07% |
| 2025-02-28 | 8.23 | 8.14 | -0.10 | -1.21% | 8.12 | 8.27 | 218773 | 17929.01 | 0.95% |
| 2025-02-27 | 8.30 | 8.24 | -0.05 | -0.60% | 8.18 | 8.31 | 195332 | 16097.63 | 0.85% |
| 2025-02-26 | 8.28 | 8.29 | 0.03 | 0.36% | 8.25 | 8.32 | 218261 | 18081.54 | 0.95% |
| 2025-02-25 | 8.22 | 8.26 | 0.06 | 0.73% | 8.20 | 8.32 | 280175 | 23159.54 | 1.22% |
| 2025-02-24 | 8.31 | 8.20 | -0.10 | -1.20% | 8.20 | 8.37 | 394540 | 32698.58 | 1.71% |
| 2025-02-21 | 8.28 | 8.30 | 0.21 | 2.60% | 8.21 | 8.43 | 420214 | 34874.33 | 1.83% |
| 2025-02-20 | 8.17 | 8.09 | -0.10 | -1.22% | 8.08 | 8.19 | 220712 | 17886.41 | 0.96% |
| 2025-02-19 | 8.20 | 8.19 | 0.01 | 0.12% | 8.15 | 8.23 | 225397 | 18443.88 | 0.98% |
| 2025-02-18 | 8.21 | 8.18 | -0.02 | -0.24% | 8.17 | 8.32 | 350408 | 28909.23 | 1.52% |
| 2025-02-17 | 8.17 | 8.20 | 0.04 | 0.49% | 8.08 | 8.22 | 246116 | 20072.27 | 1.07% |
| 2025-02-14 | 8.10 | 8.16 | 0.05 | 0.62% | 8.07 | 8.17 | 203968 | 16562.30 | 0.89% |
| 2025-02-13 | 8.25 | 8.11 | -0.12 | -1.46% | 8.10 | 8.30 | 266916 | 21822.67 | 1.16% |
| 2025-02-12 | 8.18 | 8.23 | 0.09 | 1.11% | 8.15 | 8.31 | 377547 | 31080.24 | 1.64% |
| 2025-02-11 | 8.07 | 8.14 | 0.09 | 1.12% | 8.06 | 8.28 | 415300 | 33905.30 | 1.80% |
| 2025-02-10 | 8.04 | 8.05 | 0.00 | 0.00% | 8.02 | 8.12 | 364109 | 29354.45 | 1.58% |
| 2025-02-07 | 7.95 | 8.05 | 0.08 | 1.00% | 7.90 | 8.09 | 423651 | 33859.40 | 1.84% |
| 2025-02-06 | 8.04 | 7.97 | -0.12 | -1.48% | 7.86 | 8.09 | 435007 | 34511.41 | 1.89% |
| 2025-02-05 | 8.14 | 8.09 | -0.08 | -0.98% | 8.03 | 8.20 | 538946 | 43693.89 | 2.34% |
| 2025-01-27 | 7.81 | 8.17 | 0.61 | 8.07% | 7.81 | 8.24 | 800584 | 64901.88 | 3.48% |
| 2025-01-24 | 7.55 | 7.56 | 0.01 | 0.13% | 7.54 | 7.63 | 199536 | 15120.53 | 0.87% |
| 2025-01-23 | 7.57 | 7.55 | 0.03 | 0.40% | 7.55 | 7.64 | 206366 | 15661.65 | 0.90% |
| 2025-01-22 | 7.58 | 7.52 | -0.07 | -0.92% | 7.48 | 7.58 | 123881 | 9306.58 | 0.54% |
| 2025-01-21 | 7.68 | 7.59 | -0.08 | -1.04% | 7.54 | 7.70 | 134914 | 10249.75 | 0.59% |
| 2025-01-20 | 7.67 | 7.67 | 0.03 | 0.39% | 7.63 | 7.74 | 150398 | 11548.98 | 0.65% |
中集集团(000039)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。
