| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 5.89 | 6.04 | 0.12 | 2.03% | 5.89 | 6.09 | 101519 | 6107.17 | 1.53% |
| 2025-04-07 | 6.36 | 5.92 | -0.55 | -8.50% | 5.88 | 6.40 | 207423 | 12647.02 | 3.12% |
| 2025-04-03 | 6.11 | 6.47 | 0.31 | 5.03% | 6.10 | 6.58 | 152412 | 9663.67 | 2.30% |
| 2025-04-02 | 6.29 | 6.16 | -0.10 | -1.60% | 6.14 | 6.29 | 63802 | 3952.36 | 0.96% |
| 2025-04-01 | 6.16 | 6.26 | 0.09 | 1.46% | 6.16 | 6.30 | 66417 | 4149.55 | 1.00% |
| 2025-03-31 | 6.32 | 6.17 | -0.14 | -2.22% | 6.08 | 6.32 | 86706 | 5354.27 | 1.31% |
| 2025-03-28 | 6.45 | 6.31 | -0.09 | -1.41% | 6.15 | 6.48 | 110956 | 6985.06 | 1.67% |
| 2025-03-27 | 6.24 | 6.40 | 0.17 | 2.73% | 6.21 | 6.45 | 98362 | 6263.44 | 1.48% |
| 2025-03-26 | 6.15 | 6.23 | 0.08 | 1.30% | 6.14 | 6.24 | 43416 | 2692.21 | 0.65% |
| 2025-03-25 | 6.09 | 6.15 | 0.04 | 0.65% | 6.05 | 6.23 | 66866 | 4100.61 | 1.01% |
| 2025-03-24 | 6.06 | 6.11 | 0.01 | 0.16% | 6.01 | 6.15 | 76991 | 4685.51 | 1.16% |
| 2025-03-21 | 6.51 | 6.10 | -0.45 | -6.87% | 6.06 | 6.53 | 199661 | 12379.19 | 3.01% |
| 2025-03-20 | 6.32 | 6.55 | 0.23 | 3.64% | 6.30 | 6.68 | 115266 | 7526.03 | 1.74% |
| 2025-03-19 | 6.27 | 6.32 | 0.05 | 0.80% | 6.23 | 6.45 | 74101 | 4685.49 | 1.12% |
| 2025-03-18 | 6.21 | 6.27 | 0.06 | 0.97% | 6.13 | 6.28 | 81845 | 5063.25 | 1.23% |
| 2025-03-17 | 6.29 | 6.21 | -0.01 | -0.16% | 6.18 | 6.35 | 77858 | 4866.06 | 1.17% |
| 2025-03-14 | 6.13 | 6.22 | 0.08 | 1.30% | 6.11 | 6.27 | 107563 | 6667.74 | 1.62% |
| 2025-03-13 | 6.22 | 6.14 | -0.08 | -1.29% | 6.08 | 6.22 | 92695 | 5678.50 | 1.40% |
| 2025-03-12 | 6.12 | 6.22 | 0.11 | 1.80% | 6.07 | 6.29 | 115444 | 7158.88 | 1.74% |
| 2025-03-11 | 5.99 | 6.11 | 0.06 | 0.99% | 5.96 | 6.27 | 163674 | 10000.29 | 2.47% |
| 2025-03-10 | 6.00 | 6.05 | 0.05 | 0.83% | 5.95 | 6.07 | 129599 | 7775.15 | 1.95% |
| 2025-03-07 | 6.00 | 6.00 | -0.07 | -1.15% | 5.76 | 6.05 | 231295 | 13728.05 | 3.48% |
| 2025-03-06 | 6.04 | 6.07 | 0.03 | 0.50% | 5.98 | 6.13 | 243511 | 14743.24 | 3.67% |
| 2025-03-05 | 6.04 | 6.04 | -0.67 | -9.99% | 6.04 | 6.20 | 264479 | 15995.13 | 3.98% |
| 2025-03-04 | 7.45 | 6.71 | -0.75 | -10.05% | 6.71 | 7.45 | 210326 | 14547.32 | 3.17% |
| 2025-03-03 | 7.29 | 7.46 | 0.34 | 4.78% | 7.11 | 7.66 | 222831 | 16418.63 | 3.36% |
| 2025-02-28 | 7.17 | 7.12 | -0.04 | -0.56% | 7.08 | 7.29 | 120576 | 8649.28 | 1.82% |
| 2025-02-27 | 7.22 | 7.16 | -0.03 | -0.42% | 7.05 | 7.32 | 102318 | 7298.62 | 1.54% |
| 2025-02-26 | 7.06 | 7.19 | 0.17 | 2.42% | 7.03 | 7.22 | 157260 | 11226.85 | 2.37% |
| 2025-02-25 | 7.00 | 7.02 | -0.03 | -0.43% | 6.88 | 7.09 | 180252 | 12619.13 | 2.71% |
| 2025-02-24 | 7.01 | 7.05 | -0.01 | -0.14% | 6.98 | 7.43 | 202940 | 14621.47 | 3.06% |
| 2025-02-21 | 6.95 | 7.06 | 0.11 | 1.58% | 6.80 | 7.24 | 254548 | 17974.14 | 3.83% |
| 2025-02-20 | 7.24 | 6.95 | -0.22 | -3.07% | 6.57 | 7.31 | 315526 | 21979.15 | 4.75% |
| 2025-02-19 | 6.69 | 7.17 | 0.44 | 6.54% | 6.63 | 7.35 | 216941 | 15249.34 | 3.27% |
| 2025-02-18 | 6.63 | 6.73 | 0.07 | 1.05% | 6.63 | 6.99 | 189717 | 12902.89 | 2.86% |
| 2025-02-17 | 6.33 | 6.66 | 0.36 | 5.71% | 6.33 | 6.72 | 229411 | 14952.27 | 3.46% |
| 2025-02-14 | 6.09 | 6.30 | 0.19 | 3.11% | 6.02 | 6.31 | 193214 | 11965.03 | 2.91% |
| 2025-02-13 | 6.15 | 6.11 | -0.02 | -0.33% | 6.03 | 6.17 | 188545 | 11505.07 | 2.84% |
| 2025-02-12 | 5.66 | 6.13 | 0.47 | 8.30% | 5.66 | 6.23 | 251746 | 15109.98 | 3.79% |
| 2025-02-11 | 5.58 | 5.66 | 0.11 | 1.98% | 5.55 | 5.76 | 201319 | 11365.54 | 3.03% |
| 2025-02-10 | 5.55 | 5.55 | 0.02 | 0.36% | 5.42 | 5.71 | 331937 | 18380.21 | 5.00% |
| 2025-02-07 | 5.02 | 5.53 | 0.50 | 9.94% | 5.02 | 5.53 | 147298 | 7999.80 | 2.22% |
| 2025-02-06 | 4.94 | 5.03 | 0.09 | 1.82% | 4.89 | 5.03 | 148611 | 7392.76 | 2.24% |
| 2025-02-05 | 4.97 | 4.94 | 0.07 | 1.44% | 4.87 | 5.13 | 255922 | 12707.52 | 3.85% |
| 2025-01-27 | 4.50 | 4.87 | 0.44 | 9.93% | 4.48 | 4.87 | 252061 | 12047.43 | 3.80% |
| 2025-01-24 | 4.43 | 4.43 | 0.02 | 0.45% | 4.33 | 4.56 | 123270 | 5461.20 | 1.86% |
| 2025-01-23 | 4.46 | 4.41 | -0.06 | -1.34% | 4.33 | 4.63 | 220702 | 9819.46 | 3.32% |
| 2025-01-22 | 4.57 | 4.47 | -0.07 | -1.54% | 4.42 | 4.57 | 106368 | 4761.01 | 1.60% |
| 2025-01-21 | 4.51 | 4.54 | 0.07 | 1.57% | 4.49 | 4.71 | 157386 | 7219.98 | 2.37% |
| 2025-01-20 | 4.38 | 4.47 | 0.13 | 3.00% | 4.30 | 4.55 | 108587 | 4813.20 | 1.64% |
| 2025-01-17 | 4.35 | 4.34 | -0.04 | -0.91% | 4.30 | 4.46 | 99341 | 4336.87 | 1.50% |
| 2025-01-16 | 4.35 | 4.38 | 0.03 | 0.69% | 4.33 | 4.58 | 127847 | 5671.49 | 1.93% |
| 2025-01-15 | 4.28 | 4.35 | 0.08 | 1.87% | 4.23 | 4.43 | 102254 | 4417.72 | 1.54% |
| 2025-01-14 | 4.17 | 4.27 | 0.13 | 3.14% | 4.15 | 4.28 | 77360 | 3274.24 | 1.17% |
| 2025-01-13 | 4.09 | 4.14 | 0.02 | 0.49% | 3.95 | 4.15 | 85024 | 3481.33 | 1.28% |
| 2025-01-10 | 4.28 | 4.12 | -0.17 | -3.96% | 4.11 | 4.33 | 92967 | 3899.58 | 1.40% |
| 2025-01-09 | 4.26 | 4.29 | 0.02 | 0.47% | 4.23 | 4.33 | 81244 | 3483.55 | 1.22% |
| 2025-01-08 | 4.30 | 4.27 | -0.04 | -0.93% | 4.14 | 4.34 | 87840 | 3709.08 | 1.32% |
| 2025-01-07 | 4.23 | 4.31 | 0.10 | 2.38% | 4.16 | 4.31 | 68864 | 2933.65 | 1.04% |
| 2025-01-06 | 4.23 | 4.21 | 0.00 | 0.00% | 4.03 | 4.23 | 76665 | 3182.60 | 1.15% |
| 2025-01-03 | 4.45 | 4.21 | -0.20 | -4.54% | 4.19 | 4.46 | 110099 | 4720.71 | 1.66% |
| 2025-01-02 | 4.47 | 4.41 | -0.06 | -1.34% | 4.38 | 4.60 | 114266 | 5144.89 | 1.72% |
| 2024-12-31 | 4.58 | 4.47 | -0.11 | -2.40% | 4.46 | 4.67 | 144885 | 6593.48 | 2.18% |
| 2024-12-30 | 4.69 | 4.58 | -0.12 | -2.55% | 4.50 | 4.72 | 145060 | 6621.99 | 2.18% |
| 2024-12-27 | 4.72 | 4.70 | 0.03 | 0.64% | 4.64 | 4.89 | 167579 | 8000.05 | 2.52% |
| 2024-12-26 | 4.82 | 4.67 | -0.08 | -1.68% | 4.62 | 4.94 | 178134 | 8470.02 | 2.68% |
| 2024-12-25 | 5.17 | 4.75 | -0.53 | -10.04% | 4.75 | 5.21 | 318317 | 15695.75 | 4.79% |
| 2024-12-24 | 5.19 | 5.28 | 0.20 | 3.94% | 5.01 | 5.59 | 565530 | 30719.59 | 8.52% |
| 2024-12-23 | 5.36 | 5.08 | -0.22 | -4.15% | 5.07 | 5.40 | 127642 | 6599.00 | 1.92% |
| 2024-12-20 | 5.21 | 5.30 | 0.11 | 2.12% | 5.15 | 5.37 | 122033 | 6416.36 | 1.84% |
| 2024-12-19 | 5.25 | 5.19 | -0.10 | -1.89% | 5.14 | 5.32 | 80608 | 4194.14 | 1.21% |
| 2024-12-18 | 5.32 | 5.29 | -0.03 | -0.56% | 5.20 | 5.39 | 112117 | 5951.85 | 1.69% |
| 2024-12-17 | 5.56 | 5.32 | -0.24 | -4.32% | 5.28 | 5.56 | 164031 | 8799.58 | 2.47% |
| 2024-12-16 | 5.65 | 5.56 | -0.07 | -1.24% | 5.52 | 5.68 | 97614 | 5443.83 | 1.47% |
| 2024-12-13 | 5.80 | 5.63 | -0.24 | -4.09% | 5.62 | 5.82 | 167609 | 9588.64 | 2.52% |
| 2024-12-12 | 5.81 | 5.87 | 0.06 | 1.03% | 5.76 | 5.97 | 150559 | 8813.72 | 2.27% |
| 2024-12-11 | 5.48 | 5.81 | 0.31 | 5.64% | 5.46 | 5.82 | 208588 | 11872.73 | 3.14% |
| 2024-12-10 | 5.72 | 5.50 | 0.03 | 0.55% | 5.49 | 5.79 | 190954 | 10719.17 | 2.88% |
| 2024-12-09 | 5.81 | 5.47 | -0.18 | -3.19% | 5.43 | 5.94 | 249005 | 14006.29 | 3.75% |
| 2024-12-06 | 5.42 | 5.65 | 0.29 | 5.41% | 5.42 | 5.88 | 266851 | 15141.76 | 4.02% |
中洲控股(000042)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。
