| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 9.43 | 9.18 | -0.21 | -2.24% | 9.12 | 9.43 | 149149 | 13725.88 | 2.25% |
| 2025-08-21 | 9.26 | 9.39 | 0.20 | 2.18% | 9.23 | 9.43 | 89940 | 8394.19 | 1.35% |
| 2025-08-20 | 9.20 | 9.19 | 0.00 | 0.00% | 9.14 | 9.41 | 101850 | 9414.24 | 1.53% |
| 2025-08-19 | 8.76 | 9.19 | 0.46 | 5.27% | 8.73 | 9.19 | 122297 | 10980.35 | 1.84% |
| 2025-08-18 | 8.74 | 8.73 | 0.02 | 0.23% | 8.65 | 8.80 | 66369 | 5799.14 | 1.00% |
| 2025-08-15 | 8.80 | 8.71 | -0.11 | -1.25% | 8.69 | 8.84 | 84310 | 7391.62 | 1.27% |
| 2025-08-14 | 8.78 | 8.82 | 0.10 | 1.15% | 8.73 | 9.07 | 127381 | 11335.83 | 1.92% |
| 2025-08-13 | 8.92 | 8.72 | -0.20 | -2.24% | 8.49 | 8.96 | 159794 | 13854.36 | 2.41% |
| 2025-08-12 | 8.81 | 8.92 | 0.12 | 1.36% | 8.76 | 8.96 | 69840 | 6209.64 | 1.05% |
| 2025-08-11 | 8.72 | 8.80 | 0.09 | 1.03% | 8.63 | 8.88 | 70191 | 6134.19 | 1.06% |
| 2025-08-08 | 8.66 | 8.71 | 0.05 | 0.58% | 8.65 | 8.73 | 38629 | 3357.93 | 0.58% |
| 2025-08-07 | 8.61 | 8.66 | 0.07 | 0.81% | 8.59 | 8.79 | 94226 | 8170.40 | 1.42% |
| 2025-08-06 | 8.40 | 8.59 | 0.18 | 2.14% | 8.35 | 8.61 | 60618 | 5144.07 | 0.91% |
| 2025-08-05 | 8.27 | 8.41 | 0.14 | 1.69% | 8.27 | 8.45 | 56595 | 4740.96 | 0.85% |
| 2025-08-04 | 8.19 | 8.27 | 0.07 | 0.85% | 8.12 | 8.30 | 39956 | 3288.73 | 0.60% |
| 2025-08-01 | 8.23 | 8.20 | 0.01 | 0.12% | 8.18 | 8.26 | 52235 | 4291.11 | 0.79% |
| 2025-07-31 | 8.35 | 8.19 | -0.18 | -2.15% | 8.16 | 8.40 | 100269 | 8247.71 | 1.51% |
| 2025-07-30 | 8.37 | 8.37 | -0.03 | -0.36% | 8.33 | 8.60 | 99869 | 8439.75 | 1.50% |
| 2025-07-29 | 8.44 | 8.40 | -0.02 | -0.24% | 8.32 | 8.63 | 94964 | 8017.97 | 1.43% |
| 2025-07-28 | 8.20 | 8.42 | 0.21 | 2.56% | 8.20 | 8.44 | 78942 | 6581.25 | 1.19% |
| 2025-07-25 | 8.18 | 8.21 | 0.02 | 0.24% | 8.18 | 8.30 | 69281 | 5703.28 | 1.04% |
| 2025-07-24 | 8.26 | 8.19 | -0.07 | -0.85% | 8.16 | 8.31 | 103876 | 8539.04 | 1.56% |
| 2025-07-23 | 8.22 | 8.26 | 0.03 | 0.36% | 8.22 | 8.41 | 77465 | 6429.00 | 1.17% |
| 2025-07-22 | 8.47 | 8.23 | -0.25 | -2.95% | 8.22 | 8.50 | 122100 | 10179.16 | 1.84% |
| 2025-07-21 | 8.41 | 8.48 | 0.04 | 0.47% | 8.38 | 8.52 | 65607 | 5546.08 | 0.99% |
| 2025-07-18 | 8.38 | 8.44 | 0.07 | 0.84% | 8.33 | 8.48 | 54417 | 4587.03 | 0.82% |
| 2025-07-17 | 8.39 | 8.37 | -0.05 | -0.59% | 8.33 | 8.44 | 63827 | 5339.17 | 0.96% |
| 2025-07-16 | 8.33 | 8.42 | 0.05 | 0.60% | 8.30 | 8.52 | 102908 | 8638.71 | 1.55% |
| 2025-07-15 | 8.22 | 8.37 | 0.05 | 0.60% | 8.02 | 8.40 | 166940 | 13707.94 | 2.51% |
| 2025-07-14 | 8.40 | 8.32 | -0.01 | -0.12% | 8.18 | 8.48 | 131395 | 10902.73 | 1.98% |
| 2025-07-11 | 8.23 | 8.33 | 0.11 | 1.34% | 8.05 | 8.33 | 126070 | 10328.65 | 1.90% |
| 2025-07-10 | 8.12 | 8.22 | 0.10 | 1.23% | 8.08 | 8.24 | 107249 | 8749.63 | 1.61% |
| 2025-07-09 | 7.97 | 8.12 | 0.16 | 2.01% | 7.95 | 8.17 | 140578 | 11315.51 | 2.12% |
| 2025-07-08 | 7.53 | 7.96 | 0.44 | 5.85% | 7.52 | 8.15 | 181875 | 14415.98 | 2.74% |
| 2025-07-07 | 7.13 | 7.52 | 0.38 | 5.32% | 7.10 | 7.52 | 124702 | 9153.42 | 1.88% |
| 2025-07-04 | 7.15 | 7.14 | 0.00 | 0.00% | 7.09 | 7.17 | 50515 | 3604.62 | 0.76% |
| 2025-07-03 | 7.11 | 7.14 | 0.03 | 0.42% | 7.09 | 7.18 | 49351 | 3525.77 | 0.74% |
| 2025-07-02 | 7.09 | 7.11 | 0.00 | 0.00% | 7.05 | 7.14 | 53444 | 3783.07 | 0.80% |
| 2025-07-01 | 7.13 | 7.11 | 0.00 | 0.00% | 7.08 | 7.16 | 49414 | 3513.92 | 0.74% |
| 2025-06-30 | 7.16 | 7.11 | -0.05 | -0.70% | 7.10 | 7.20 | 48154 | 3437.07 | 0.73% |
| 2025-06-27 | 7.26 | 7.16 | -0.06 | -0.83% | 7.14 | 7.27 | 60820 | 4373.22 | 0.92% |
| 2025-06-26 | 7.25 | 7.22 | 0.00 | 0.00% | 7.18 | 7.26 | 59179 | 4276.33 | 0.89% |
| 2025-06-25 | 7.08 | 7.22 | 0.14 | 1.98% | 7.08 | 7.22 | 96801 | 6943.22 | 1.46% |
| 2025-06-24 | 6.84 | 7.08 | 0.25 | 3.66% | 6.84 | 7.11 | 132260 | 9302.86 | 1.99% |
| 2025-06-23 | 6.75 | 6.83 | 0.05 | 0.74% | 6.72 | 6.83 | 29251 | 1985.77 | 0.44% |
| 2025-06-20 | 6.79 | 6.78 | -0.03 | -0.44% | 6.75 | 6.83 | 39690 | 2695.08 | 0.60% |
| 2025-06-19 | 6.87 | 6.81 | -0.06 | -0.87% | 6.78 | 6.93 | 59941 | 4103.53 | 0.90% |
| 2025-06-18 | 6.91 | 6.87 | -0.07 | -1.01% | 6.82 | 6.94 | 70324 | 4823.39 | 1.06% |
| 2025-06-17 | 6.96 | 6.94 | -0.02 | -0.29% | 6.92 | 7.00 | 44622 | 3101.32 | 0.67% |
| 2025-06-16 | 6.89 | 6.96 | 0.05 | 0.72% | 6.89 | 7.00 | 61840 | 4295.87 | 0.93% |
| 2025-06-13 | 6.92 | 6.91 | 0.00 | 0.00% | 6.87 | 6.95 | 57148 | 3946.37 | 0.86% |
| 2025-06-12 | 7.10 | 6.91 | -0.17 | -2.40% | 6.87 | 7.10 | 110646 | 7681.53 | 1.67% |
| 2025-06-11 | 6.97 | 7.08 | 0.11 | 1.58% | 6.96 | 7.11 | 92071 | 6494.54 | 1.39% |
| 2025-06-10 | 6.92 | 6.97 | 0.05 | 0.72% | 6.88 | 7.05 | 85574 | 5965.00 | 1.29% |
| 2025-06-09 | 6.95 | 6.92 | -0.11 | -1.56% | 6.81 | 6.97 | 93745 | 6447.20 | 1.41% |
| 2025-06-06 | 7.04 | 7.03 | 0.03 | 0.43% | 6.99 | 7.09 | 58078 | 4074.31 | 0.87% |
| 2025-06-05 | 6.98 | 7.00 | 0.04 | 0.57% | 6.93 | 7.19 | 89416 | 6288.43 | 1.35% |
| 2025-06-04 | 6.86 | 6.96 | 0.10 | 1.46% | 6.86 | 6.96 | 62035 | 4287.46 | 0.93% |
| 2025-06-03 | 6.99 | 6.86 | -0.13 | -1.86% | 6.76 | 6.99 | 110663 | 7581.22 | 1.67% |
| 2025-05-30 | 7.00 | 6.99 | -0.03 | -0.43% | 6.95 | 7.06 | 90434 | 6341.72 | 1.36% |
| 2025-05-29 | 6.82 | 7.02 | 0.21 | 3.08% | 6.80 | 7.02 | 111620 | 7761.09 | 1.68% |
| 2025-05-28 | 6.78 | 6.81 | 0.05 | 0.74% | 6.78 | 7.03 | 87398 | 6017.07 | 1.32% |
| 2025-05-27 | 6.73 | 6.76 | 0.03 | 0.45% | 6.68 | 6.77 | 38609 | 2596.23 | 0.58% |
| 2025-05-26 | 6.72 | 6.73 | 0.01 | 0.15% | 6.69 | 6.75 | 36009 | 2419.76 | 0.54% |
| 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% |
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。
