| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.29 | 8.34 | 0.12 | 1.46% | 8.16 | 8.40 | 72437 | 5977.24 | 1.09% |
| 2026-02-02 | 8.23 | 8.22 | -0.15 | -1.79% | 8.17 | 8.42 | 80260 | 6656.30 | 1.21% |
| 2026-01-30 | 8.21 | 8.37 | 0.16 | 1.95% | 8.20 | 8.45 | 101425 | 8484.42 | 1.53% |
| 2026-01-29 | 8.41 | 8.21 | -0.23 | -2.73% | 8.15 | 8.67 | 189016 | 15728.08 | 2.85% |
| 2026-01-28 | 8.09 | 8.44 | 0.40 | 4.98% | 8.07 | 8.65 | 168250 | 14162.46 | 2.53% |
| 2026-01-27 | 8.06 | 8.04 | -0.03 | -0.37% | 7.93 | 8.20 | 99599 | 8009.94 | 1.50% |
| 2026-01-26 | 8.10 | 8.07 | -0.02 | -0.25% | 7.98 | 8.10 | 53141 | 4265.70 | 0.80% |
| 2026-01-23 | 8.14 | 8.09 | -0.04 | -0.49% | 8.06 | 8.16 | 57090 | 4625.58 | 0.86% |
| 2026-01-22 | 8.32 | 8.13 | -0.16 | -1.93% | 8.09 | 8.32 | 61854 | 5065.62 | 0.93% |
| 2026-01-21 | 8.24 | 8.29 | 0.04 | 0.48% | 8.18 | 8.45 | 52820 | 4389.36 | 0.80% |
| 2026-01-20 | 8.28 | 8.25 | -0.03 | -0.36% | 8.22 | 8.37 | 51178 | 4243.94 | 0.77% |
| 2026-01-19 | 8.31 | 8.28 | -0.04 | -0.48% | 8.21 | 8.35 | 36683 | 3035.68 | 0.55% |
| 2026-01-16 | 8.48 | 8.32 | -0.10 | -1.19% | 8.30 | 8.48 | 42238 | 3525.77 | 0.64% |
| 2026-01-15 | 8.49 | 8.42 | -0.03 | -0.36% | 8.40 | 8.52 | 41724 | 3529.15 | 0.63% |
| 2026-01-14 | 8.55 | 8.45 | -0.11 | -1.29% | 8.34 | 8.61 | 82601 | 7002.02 | 1.24% |
| 2026-01-13 | 8.48 | 8.56 | 0.07 | 0.82% | 8.45 | 8.65 | 60103 | 5134.43 | 0.90% |
| 2026-01-12 | 8.60 | 8.49 | -0.09 | -1.05% | 8.43 | 8.79 | 113446 | 9730.82 | 1.71% |
| 2026-01-09 | 8.28 | 8.58 | 0.32 | 3.87% | 8.20 | 8.82 | 134400 | 11594.14 | 2.02% |
| 2026-01-08 | 7.97 | 8.26 | 0.23 | 2.86% | 7.84 | 8.28 | 95285 | 7754.60 | 1.43% |
| 2026-01-07 | 7.76 | 8.03 | 0.25 | 3.21% | 7.76 | 8.19 | 65249 | 5228.77 | 0.98% |
| 2026-01-06 | 7.73 | 7.78 | 0.04 | 0.52% | 7.71 | 7.85 | 34919 | 2722.42 | 0.53% |
| 2026-01-05 | 7.62 | 7.74 | 0.12 | 1.57% | 7.62 | 7.90 | 57729 | 4497.78 | 0.87% |
| 2025-12-31 | 7.48 | 7.62 | 0.18 | 2.42% | 7.42 | 7.62 | 40904 | 3089.80 | 0.62% |
| 2025-12-30 | 7.46 | 7.44 | -0.03 | -0.40% | 7.36 | 7.49 | 26583 | 1973.70 | 0.40% |
| 2025-12-29 | 7.62 | 7.47 | -0.17 | -2.23% | 7.34 | 7.64 | 74857 | 5609.85 | 1.13% |
| 2025-12-26 | 7.76 | 7.64 | -0.12 | -1.55% | 7.63 | 7.79 | 42054 | 3234.95 | 0.63% |
| 2025-12-25 | 7.80 | 7.76 | -0.02 | -0.26% | 7.72 | 7.93 | 29511 | 2296.13 | 0.44% |
| 2025-12-24 | 7.71 | 7.78 | 0.06 | 0.78% | 7.70 | 7.79 | 20334 | 1578.73 | 0.31% |
| 2025-12-23 | 7.89 | 7.72 | -0.13 | -1.66% | 7.71 | 7.89 | 30664 | 2383.50 | 0.46% |
| 2025-12-22 | 7.94 | 7.85 | -0.10 | -1.26% | 7.84 | 7.95 | 34322 | 2701.21 | 0.52% |
| 2025-12-19 | 7.83 | 7.95 | 0.16 | 2.05% | 7.83 | 7.98 | 49899 | 3953.11 | 0.75% |
| 2025-12-18 | 7.69 | 7.79 | 0.05 | 0.65% | 7.68 | 7.85 | 21984 | 1713.35 | 0.33% |
| 2025-12-17 | 7.68 | 7.74 | 0.05 | 0.65% | 7.56 | 7.75 | 46972 | 3593.64 | 0.71% |
| 2025-12-16 | 7.76 | 7.69 | -0.08 | -1.03% | 7.69 | 7.84 | 39811 | 3082.84 | 0.60% |
| 2025-12-15 | 7.85 | 7.77 | -0.14 | -1.77% | 7.74 | 7.85 | 32540 | 2534.73 | 0.49% |
| 2025-12-12 | 7.99 | 7.91 | -0.05 | -0.63% | 7.91 | 8.02 | 44819 | 3573.86 | 0.67% |
| 2025-12-11 | 8.25 | 7.96 | -0.29 | -3.52% | 7.95 | 8.27 | 63987 | 5149.02 | 0.96% |
| 2025-12-10 | 8.21 | 8.25 | 0.09 | 1.10% | 8.10 | 8.28 | 38769 | 3179.02 | 0.58% |
| 2025-12-09 | 8.27 | 8.16 | -0.04 | -0.49% | 8.15 | 8.30 | 44101 | 3615.56 | 0.66% |
| 2025-12-08 | 8.19 | 8.20 | -0.01 | -0.12% | 8.19 | 8.27 | 46160 | 3794.22 | 0.70% |
| 2025-12-05 | 8.18 | 8.21 | 0.01 | 0.12% | 8.10 | 8.24 | 36814 | 3009.59 | 0.55% |
| 2025-12-04 | 8.32 | 8.20 | -0.12 | -1.44% | 8.17 | 8.36 | 48907 | 4030.66 | 0.74% |
| 2025-12-03 | 8.52 | 8.32 | -0.11 | -1.30% | 8.29 | 8.75 | 86140 | 7264.18 | 1.30% |
| 2025-12-02 | 8.18 | 8.43 | 0.26 | 3.18% | 8.08 | 8.48 | 107367 | 8942.87 | 1.62% |
| 2025-12-01 | 8.11 | 8.17 | 0.20 | 2.51% | 8.10 | 8.39 | 67842 | 5543.82 | 1.02% |
| 2025-11-28 | 7.89 | 7.97 | 0.07 | 0.89% | 7.83 | 7.97 | 30783 | 2432.21 | 0.46% |
| 2025-11-27 | 7.89 | 7.90 | -0.04 | -0.50% | 7.81 | 8.00 | 36587 | 2896.36 | 0.55% |
| 2025-11-26 | 7.82 | 7.94 | 0.12 | 1.53% | 7.81 | 8.06 | 57428 | 4576.03 | 0.86% |
| 2025-11-25 | 7.68 | 7.82 | 0.14 | 1.82% | 7.68 | 8.09 | 65710 | 5175.83 | 0.99% |
| 2025-11-24 | 7.68 | 7.68 | 0.04 | 0.52% | 7.61 | 7.79 | 42696 | 3287.93 | 0.64% |
| 2025-11-21 | 7.84 | 7.64 | -0.23 | -2.92% | 7.63 | 7.96 | 64052 | 4963.33 | 0.96% |
| 2025-11-20 | 7.82 | 7.87 | 0.07 | 0.90% | 7.68 | 7.92 | 57518 | 4494.46 | 0.87% |
| 2025-11-19 | 8.02 | 7.80 | -0.21 | -2.62% | 7.77 | 8.06 | 52594 | 4130.38 | 0.79% |
| 2025-11-18 | 8.20 | 8.01 | -0.19 | -2.32% | 7.95 | 8.23 | 65926 | 5318.86 | 0.99% |
| 2025-11-17 | 8.24 | 8.20 | -0.03 | -0.36% | 8.13 | 8.24 | 43116 | 3525.35 | 0.65% |
| 2025-11-14 | 8.19 | 8.23 | 0.04 | 0.49% | 8.16 | 8.32 | 48376 | 4000.20 | 0.73% |
| 2025-11-13 | 8.15 | 8.19 | 0.07 | 0.86% | 8.05 | 8.23 | 45446 | 3718.19 | 0.68% |
| 2025-11-12 | 8.15 | 8.12 | 0.05 | 0.62% | 8.07 | 8.18 | 46279 | 3756.72 | 0.70% |
| 2025-11-11 | 8.00 | 8.07 | 0.09 | 1.13% | 7.96 | 8.12 | 56152 | 4528.53 | 0.85% |
| 2025-11-10 | 7.99 | 7.98 | -0.04 | -0.50% | 7.86 | 7.99 | 54245 | 4292.25 | 0.82% |
| 2025-11-07 | 7.79 | 8.02 | 0.24 | 3.08% | 7.73 | 8.19 | 103656 | 8303.81 | 1.56% |
| 2025-11-06 | 7.86 | 7.78 | -0.04 | -0.51% | 7.74 | 7.86 | 23881 | 1858.69 | 0.36% |
| 2025-11-05 | 7.72 | 7.82 | 0.04 | 0.51% | 7.71 | 7.88 | 39211 | 3065.28 | 0.59% |
| 2025-11-04 | 7.72 | 7.78 | 0.07 | 0.91% | 7.70 | 7.82 | 36573 | 2837.98 | 0.55% |
| 2025-11-03 | 7.79 | 7.71 | -0.03 | -0.39% | 7.66 | 7.79 | 23293 | 1792.25 | 0.35% |
| 2025-10-31 | 7.70 | 7.74 | 0.07 | 0.91% | 7.68 | 7.77 | 39221 | 3031.18 | 0.59% |
| 2025-10-30 | 7.81 | 7.67 | -0.14 | -1.79% | 7.66 | 7.81 | 54842 | 4232.85 | 0.83% |
| 2025-10-29 | 7.91 | 7.81 | -0.11 | -1.39% | 7.78 | 7.93 | 52034 | 4068.57 | 0.78% |
| 2025-10-28 | 7.88 | 7.92 | -0.05 | -0.63% | 7.79 | 8.06 | 61234 | 4832.29 | 0.92% |
| 2025-10-27 | 8.04 | 7.97 | -0.07 | -0.87% | 7.82 | 8.10 | 87865 | 6963.45 | 1.32% |
| 2025-10-24 | 8.19 | 8.04 | -0.14 | -1.71% | 8.00 | 8.20 | 51798 | 4186.00 | 0.78% |
| 2025-10-23 | 8.26 | 8.18 | -0.02 | -0.24% | 8.09 | 8.30 | 47944 | 3908.55 | 0.72% |
| 2025-10-22 | 8.22 | 8.20 | 0.01 | 0.12% | 8.17 | 8.30 | 56544 | 4654.82 | 0.85% |
| 2025-10-21 | 7.86 | 8.19 | 0.33 | 4.20% | 7.82 | 8.43 | 96365 | 7845.89 | 1.45% |
| 2025-10-20 | 7.84 | 7.86 | 0.09 | 1.16% | 7.82 | 7.90 | 44849 | 3521.40 | 0.68% |
| 2025-10-17 | 7.93 | 7.77 | -0.18 | -2.26% | 7.75 | 8.00 | 54869 | 4305.34 | 0.83% |
| 2025-10-16 | 8.00 | 7.95 | -0.05 | -0.63% | 7.91 | 8.02 | 40783 | 3248.39 | 0.61% |
| 2025-10-15 | 7.99 | 8.00 | 0.01 | 0.13% | 7.94 | 8.08 | 38414 | 3072.60 | 0.58% |
| 2025-10-14 | 8.16 | 7.99 | -0.17 | -2.08% | 7.98 | 8.22 | 57095 | 4621.24 | 0.86% |
| 2025-10-13 | 8.18 | 8.16 | -0.23 | -2.74% | 8.06 | 8.22 | 67416 | 5505.23 | 1.02% |
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。
