| 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 | 9.24 | 9.44 | 0.21 | 2.28% | 9.24 | 9.52 | 639691 | 60314.18 | 2.78% |
| 2025-12-11 | 9.34 | 9.23 | -0.10 | -1.07% | 9.22 | 9.42 | 431587 | 40221.23 | 1.88% |
| 2025-12-10 | 9.42 | 9.33 | -0.16 | -1.69% | 9.30 | 9.46 | 555464 | 52038.29 | 2.41% |
| 2025-12-09 | 9.51 | 9.49 | -0.01 | -0.11% | 9.35 | 9.74 | 797670 | 75790.44 | 3.47% |
| 2025-12-08 | 9.15 | 9.50 | 0.38 | 4.17% | 9.15 | 9.80 | 1260161 | 119149.36 | 5.48% |
| 2025-12-05 | 9.16 | 9.12 | -0.03 | -0.33% | 9.07 | 9.32 | 695135 | 63813.08 | 3.02% |
| 2025-12-04 | 8.92 | 9.15 | 0.18 | 2.01% | 8.91 | 9.28 | 968084 | 88720.69 | 4.21% |
| 2025-12-03 | 8.95 | 8.97 | 0.02 | 0.22% | 8.91 | 9.19 | 551414 | 49673.54 | 2.40% |
| 2025-12-02 | 8.95 | 8.95 | -0.05 | -0.56% | 8.85 | 9.03 | 401539 | 35956.48 | 1.74% |
| 2025-12-01 | 9.00 | 9.00 | -0.08 | -0.88% | 8.93 | 9.15 | 643342 | 57968.80 | 2.80% |
| 2025-11-28 | 8.99 | 9.08 | 0.17 | 1.91% | 8.81 | 9.15 | 929538 | 83539.84 | 4.04% |
| 2025-11-27 | 9.27 | 8.91 | -0.44 | -4.71% | 8.90 | 9.32 | 1564141 | 141184.61 | 6.80% |
| 2025-11-26 | 8.65 | 9.35 | 0.85 | 10.00% | 8.51 | 9.35 | 1947424 | 176449.31 | 8.46% |
| 2025-11-25 | 8.35 | 8.50 | 0.24 | 2.91% | 8.22 | 8.56 | 890298 | 74766.00 | 3.87% |
| 2025-11-24 | 8.25 | 8.26 | 0.03 | 0.36% | 8.13 | 8.34 | 553894 | 45597.44 | 2.41% |
| 2025-11-21 | 8.44 | 8.23 | -0.27 | -3.18% | 8.20 | 8.63 | 734466 | 61350.07 | 3.19% |
| 2025-11-20 | 8.69 | 8.50 | -0.24 | -2.75% | 8.46 | 8.73 | 659858 | 56591.55 | 2.87% |
| 2025-11-19 | 8.59 | 8.74 | 0.14 | 1.63% | 8.58 | 8.96 | 943994 | 82851.12 | 4.10% |
| 2025-11-18 | 8.92 | 8.60 | -0.31 | -3.48% | 8.59 | 8.94 | 1039349 | 90370.93 | 4.52% |
| 2025-11-17 | 9.31 | 8.91 | -0.03 | -0.34% | 8.62 | 9.37 | 2385765 | 213182.73 | 10.37% |
| 2025-11-14 | 8.10 | 8.94 | 0.81 | 9.96% | 8.09 | 8.94 | 2133054 | 186623.02 | 9.27% |
| 2025-11-13 | 7.98 | 8.13 | 0.15 | 1.88% | 7.97 | 8.14 | 425567 | 34332.98 | 1.85% |
| 2025-11-12 | 8.02 | 7.98 | -0.04 | -0.50% | 7.95 | 8.04 | 239019 | 19106.39 | 1.04% |
| 2025-11-11 | 8.05 | 8.02 | -0.02 | -0.25% | 8.00 | 8.07 | 211087 | 16947.20 | 0.92% |
| 2025-11-10 | 8.02 | 8.04 | 0.01 | 0.12% | 7.98 | 8.05 | 212515 | 17026.19 | 0.92% |
| 2025-11-07 | 7.95 | 8.03 | 0.08 | 1.01% | 7.92 | 8.05 | 299693 | 24011.74 | 1.30% |
| 2025-11-06 | 7.90 | 7.95 | 0.03 | 0.38% | 7.90 | 7.98 | 240862 | 19152.81 | 1.05% |
| 2025-11-05 | 7.84 | 7.92 | 0.04 | 0.51% | 7.83 | 7.95 | 256434 | 20252.47 | 1.11% |
| 2025-11-04 | 7.90 | 7.88 | -0.03 | -0.38% | 7.84 | 7.92 | 277002 | 21802.85 | 1.20% |
| 2025-11-03 | 7.91 | 7.91 | 0.02 | 0.25% | 7.79 | 7.93 | 437506 | 34304.55 | 1.90% |
| 2025-10-31 | 8.14 | 7.89 | -0.36 | -4.36% | 7.89 | 8.14 | 935243 | 74389.05 | 4.06% |
| 2025-10-30 | 8.16 | 8.25 | 0.06 | 0.73% | 8.15 | 8.31 | 434014 | 35860.03 | 1.89% |
| 2025-10-29 | 8.21 | 8.19 | 0.01 | 0.12% | 8.09 | 8.21 | 271701 | 22132.68 | 1.18% |
| 2025-10-28 | 8.24 | 8.18 | -0.07 | -0.85% | 8.18 | 8.26 | 234415 | 19246.92 | 1.02% |
| 2025-10-27 | 8.24 | 8.25 | 0.03 | 0.36% | 8.20 | 8.30 | 284835 | 23515.11 | 1.24% |
| 2025-10-24 | 8.30 | 8.22 | -0.08 | -0.96% | 8.21 | 8.34 | 257381 | 21258.95 | 1.12% |
| 2025-10-23 | 8.26 | 8.30 | 0.06 | 0.73% | 8.16 | 8.31 | 316301 | 26066.78 | 1.37% |
| 2025-10-22 | 8.28 | 8.24 | -0.04 | -0.48% | 8.19 | 8.28 | 237282 | 19521.45 | 1.03% |
| 2025-10-21 | 8.13 | 8.28 | 0.18 | 2.22% | 8.12 | 8.28 | 383814 | 31580.10 | 1.67% |
| 2025-10-20 | 8.17 | 8.10 | -0.01 | -0.12% | 8.06 | 8.18 | 247783 | 20068.16 | 1.08% |
| 2025-10-17 | 8.24 | 8.11 | -0.13 | -1.58% | 8.10 | 8.27 | 326410 | 26694.18 | 1.42% |
| 2025-10-16 | 8.22 | 8.24 | -0.03 | -0.36% | 8.18 | 8.27 | 244608 | 20108.42 | 1.06% |
| 2025-10-15 | 8.26 | 8.27 | 0.03 | 0.36% | 8.15 | 8.29 | 325831 | 26787.66 | 1.42% |
| 2025-10-14 | 8.30 | 8.24 | -0.03 | -0.36% | 8.23 | 8.37 | 406184 | 33705.99 | 1.76% |
| 2025-10-13 | 8.07 | 8.27 | -0.11 | -1.31% | 8.07 | 8.30 | 569517 | 46626.62 | 2.47% |
| 2025-10-10 | 8.35 | 8.38 | 0.00 | 0.00% | 8.31 | 8.50 | 609008 | 51316.01 | 2.65% |
| 2025-10-09 | 8.29 | 8.38 | 0.09 | 1.09% | 8.21 | 8.38 | 624683 | 51801.90 | 2.71% |
| 2025-09-30 | 8.16 | 8.29 | 0.24 | 2.98% | 8.12 | 8.35 | 864450 | 71204.65 | 3.76% |
| 2025-09-29 | 7.97 | 8.05 | 0.06 | 0.75% | 7.89 | 8.07 | 371950 | 29782.28 | 1.62% |
| 2025-09-26 | 7.83 | 7.99 | 0.13 | 1.65% | 7.83 | 8.07 | 551747 | 44107.03 | 2.40% |
| 2025-09-25 | 7.81 | 7.86 | 0.04 | 0.51% | 7.77 | 8.02 | 480243 | 37934.36 | 2.09% |
| 2025-09-24 | 7.71 | 7.82 | 0.07 | 0.90% | 7.71 | 7.83 | 214800 | 16692.75 | 0.93% |
| 2025-09-23 | 7.81 | 7.75 | -0.08 | -1.02% | 7.67 | 7.86 | 300328 | 23237.97 | 1.30% |
| 2025-09-22 | 7.88 | 7.83 | -0.06 | -0.76% | 7.80 | 7.93 | 279653 | 21951.69 | 1.22% |
| 2025-09-19 | 7.79 | 7.89 | 0.10 | 1.28% | 7.76 | 7.90 | 322918 | 25260.74 | 1.40% |
| 2025-09-18 | 7.92 | 7.79 | -0.16 | -2.01% | 7.77 | 7.95 | 415669 | 32699.62 | 1.81% |
| 2025-09-17 | 7.91 | 7.95 | 0.03 | 0.38% | 7.88 | 8.00 | 349927 | 27776.46 | 1.52% |
| 2025-09-16 | 7.94 | 7.92 | -0.01 | -0.13% | 7.86 | 7.96 | 286351 | 22670.70 | 1.24% |
| 2025-09-15 | 8.02 | 7.93 | -0.11 | -1.37% | 7.92 | 8.06 | 318867 | 25403.03 | 1.39% |
| 2025-09-12 | 7.94 | 8.04 | 0.10 | 1.26% | 7.90 | 8.17 | 606956 | 48883.96 | 2.64% |
| 2025-09-11 | 7.84 | 7.94 | 0.08 | 1.02% | 7.81 | 7.94 | 378717 | 29844.32 | 1.65% |
| 2025-09-10 | 7.91 | 7.86 | -0.04 | -0.51% | 7.81 | 7.92 | 378399 | 29725.94 | 1.64% |
| 2025-09-09 | 7.92 | 7.90 | -0.04 | -0.50% | 7.83 | 7.94 | 285902 | 22566.18 | 1.24% |
| 2025-09-08 | 7.87 | 7.94 | 0.07 | 0.89% | 7.86 | 7.95 | 358028 | 28314.96 | 1.56% |
| 2025-09-05 | 7.83 | 7.87 | 0.05 | 0.64% | 7.79 | 7.88 | 320819 | 25121.27 | 1.39% |
| 2025-09-04 | 7.82 | 7.82 | 0.01 | 0.13% | 7.74 | 7.84 | 455029 | 35488.11 | 1.98% |
| 2025-09-03 | 7.93 | 7.81 | -0.12 | -1.51% | 7.72 | 7.97 | 481544 | 37687.45 | 2.09% |
| 2025-09-02 | 8.05 | 7.93 | -0.14 | -1.73% | 7.88 | 8.10 | 610035 | 48528.03 | 2.65% |
| 2025-09-01 | 8.12 | 8.07 | -0.07 | -0.86% | 8.03 | 8.14 | 513256 | 41402.79 | 2.23% |
| 2025-08-29 | 8.22 | 8.14 | -0.07 | -0.85% | 8.10 | 8.27 | 644170 | 52771.05 | 2.80% |
| 2025-08-28 | 8.11 | 8.21 | 0.10 | 1.23% | 8.01 | 8.26 | 669510 | 54535.77 | 2.91% |
| 2025-08-27 | 8.30 | 8.11 | -0.17 | -2.05% | 8.10 | 8.31 | 534966 | 43957.61 | 2.32% |
| 2025-08-26 | 8.24 | 8.28 | 0.06 | 0.73% | 8.16 | 8.32 | 640497 | 52882.04 | 2.78% |
| 2025-08-25 | 8.18 | 8.22 | 0.07 | 0.86% | 8.14 | 8.23 | 621567 | 50898.63 | 2.70% |
| 2025-08-22 | 8.17 | 8.15 | 0.00 | 0.00% | 8.07 | 8.19 | 517480 | 42003.29 | 2.25% |
| 2025-08-21 | 8.08 | 8.15 | 0.08 | 0.99% | 8.08 | 8.22 | 764947 | 62398.46 | 3.32% |
| 2025-08-20 | 8.03 | 8.07 | 0.01 | 0.12% | 8.02 | 8.08 | 443222 | 35710.16 | 1.93% |
| 2025-08-19 | 8.07 | 8.06 | -0.01 | -0.12% | 8.03 | 8.09 | 369916 | 29797.42 | 1.61% |
| 2025-08-18 | 8.10 | 8.07 | -0.03 | -0.37% | 8.05 | 8.12 | 498012 | 40243.43 | 2.16% |
| 2025-08-15 | 8.01 | 8.10 | 0.10 | 1.25% | 8.00 | 8.15 | 774132 | 62374.47 | 3.36% |
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。
