| 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 | 6.84 | 6.72 | -0.11 | -1.61% | 6.70 | 6.87 | 69419 | 4707.36 | 1.05% |
| 2025-05-22 | 6.90 | 6.83 | -0.07 | -1.01% | 6.82 | 6.96 | 73989 | 5076.90 | 1.11% |
| 2025-05-21 | 6.88 | 6.90 | 0.02 | 0.29% | 6.81 | 6.94 | 58012 | 3992.59 | 0.87% |
| 2025-05-20 | 6.85 | 6.88 | 0.02 | 0.29% | 6.78 | 6.88 | 44283 | 3028.94 | 0.67% |
| 2025-05-19 | 6.76 | 6.86 | 0.10 | 1.48% | 6.76 | 6.92 | 61239 | 4189.43 | 0.92% |
| 2025-05-16 | 6.81 | 6.76 | -0.07 | -1.02% | 6.73 | 6.85 | 47547 | 3215.40 | 0.72% |
| 2025-05-15 | 6.76 | 6.83 | 0.08 | 1.19% | 6.71 | 6.96 | 116066 | 7933.31 | 1.75% |
| 2025-05-14 | 6.73 | 6.75 | 0.02 | 0.30% | 6.71 | 6.79 | 69535 | 4692.60 | 1.05% |
| 2025-05-13 | 6.85 | 6.73 | -0.17 | -2.46% | 6.60 | 6.98 | 134721 | 9151.57 | 2.03% |
| 2025-05-12 | 6.91 | 6.90 | 0.01 | 0.15% | 6.86 | 6.97 | 70636 | 4879.65 | 1.06% |
| 2025-05-09 | 6.94 | 6.89 | -0.06 | -0.86% | 6.87 | 6.97 | 64731 | 4470.95 | 0.97% |
| 2025-05-08 | 6.95 | 6.95 | -0.06 | -0.86% | 6.91 | 7.01 | 83426 | 5808.85 | 1.26% |
| 2025-05-07 | 7.08 | 7.01 | -0.03 | -0.43% | 6.96 | 7.19 | 108561 | 7655.06 | 1.63% |
| 2025-05-06 | 7.16 | 7.04 | -0.11 | -1.54% | 7.00 | 7.18 | 122025 | 8596.98 | 1.84% |
| 2025-04-30 | 7.19 | 7.15 | -0.02 | -0.28% | 7.12 | 7.24 | 64687 | 4633.71 | 0.97% |
| 2025-04-29 | 7.38 | 7.17 | -0.05 | -0.69% | 7.13 | 7.43 | 125945 | 9087.90 | 1.90% |
| 2025-04-28 | 7.02 | 7.22 | 0.20 | 2.85% | 6.97 | 7.24 | 146074 | 10448.56 | 2.20% |
| 2025-04-25 | 6.99 | 7.02 | 0.03 | 0.43% | 6.94 | 7.18 | 151560 | 10676.26 | 2.28% |
| 2025-04-24 | 6.76 | 6.99 | 0.20 | 2.95% | 6.76 | 7.47 | 254534 | 18070.62 | 3.83% |
| 2025-04-23 | 6.85 | 6.79 | -0.16 | -2.30% | 6.76 | 6.94 | 168960 | 11560.37 | 2.54% |
| 2025-04-22 | 7.11 | 6.95 | -0.15 | -2.11% | 6.52 | 7.15 | 272327 | 18633.78 | 4.10% |
| 2025-04-21 | 6.90 | 7.10 | 0.22 | 3.20% | 6.83 | 7.10 | 137057 | 9569.75 | 2.06% |
| 2025-04-18 | 6.67 | 6.88 | 0.24 | 3.61% | 6.64 | 6.90 | 146773 | 9977.87 | 2.21% |
| 2025-04-17 | 6.45 | 6.64 | 0.20 | 3.11% | 6.43 | 6.75 | 126744 | 8390.43 | 1.91% |
| 2025-04-16 | 6.36 | 6.44 | 0.07 | 1.10% | 6.33 | 6.51 | 77489 | 4965.28 | 1.17% |
| 2025-04-15 | 6.54 | 6.37 | -0.17 | -2.60% | 6.34 | 6.55 | 92783 | 5931.36 | 1.40% |
| 2025-04-14 | 6.39 | 6.54 | 0.17 | 2.67% | 6.33 | 6.62 | 124732 | 8061.80 | 1.88% |
| 2025-04-11 | 6.21 | 6.37 | 0.06 | 0.95% | 6.13 | 6.39 | 148152 | 9313.59 | 2.23% |
| 2025-04-10 | 6.19 | 6.31 | 0.15 | 2.44% | 6.16 | 6.35 | 130020 | 8179.78 | 1.96% |
| 2025-04-09 | 6.05 | 6.16 | 0.12 | 1.99% | 5.88 | 6.18 | 136296 | 8250.00 | 2.05% |
| 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% |
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。
