| 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 | 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% |
| 2025-10-10 | 8.13 | 8.39 | 0.30 | 3.71% | 8.13 | 8.47 | 81765 | 6843.72 | 1.23% |
| 2025-10-09 | 7.99 | 8.09 | 0.12 | 1.51% | 7.84 | 8.20 | 92382 | 7432.41 | 1.39% |
| 2025-09-30 | 7.94 | 7.97 | 0.03 | 0.38% | 7.90 | 8.01 | 50202 | 4000.65 | 0.76% |
| 2025-09-29 | 7.82 | 7.94 | 0.13 | 1.66% | 7.69 | 7.95 | 74592 | 5854.47 | 1.12% |
| 2025-09-26 | 7.80 | 7.81 | 0.01 | 0.13% | 7.75 | 7.95 | 63169 | 4955.54 | 0.95% |
| 2025-09-25 | 7.90 | 7.80 | -0.10 | -1.27% | 7.75 | 7.90 | 66724 | 5207.57 | 1.00% |
| 2025-09-24 | 7.78 | 7.90 | 0.07 | 0.89% | 7.74 | 8.02 | 74503 | 5894.76 | 1.12% |
| 2025-09-23 | 8.04 | 7.83 | -0.27 | -3.33% | 7.72 | 8.09 | 127721 | 10007.54 | 1.92% |
| 2025-09-22 | 8.23 | 8.10 | -0.10 | -1.22% | 8.04 | 8.23 | 39732 | 3223.20 | 0.60% |
| 2025-09-19 | 8.13 | 8.20 | 0.08 | 0.99% | 7.97 | 8.25 | 74309 | 6015.18 | 1.12% |
| 2025-09-18 | 8.37 | 8.12 | -0.22 | -2.64% | 8.07 | 8.39 | 104116 | 8546.75 | 1.57% |
| 2025-09-17 | 8.42 | 8.34 | -0.09 | -1.07% | 8.26 | 8.47 | 77936 | 6517.85 | 1.17% |
| 2025-09-16 | 8.59 | 8.43 | -0.19 | -2.20% | 8.43 | 8.70 | 110223 | 9380.41 | 1.66% |
| 2025-09-15 | 9.02 | 8.62 | -0.09 | -1.03% | 8.53 | 9.25 | 215449 | 19035.11 | 3.24% |
| 2025-09-12 | 8.56 | 8.71 | 0.11 | 1.28% | 8.54 | 8.90 | 97257 | 8436.58 | 1.46% |
| 2025-09-11 | 8.55 | 8.60 | 0.03 | 0.35% | 8.45 | 8.61 | 61668 | 5259.98 | 0.93% |
| 2025-09-10 | 8.55 | 8.57 | -0.01 | -0.12% | 8.51 | 8.63 | 30226 | 2584.18 | 0.46% |
| 2025-09-09 | 8.60 | 8.58 | -0.05 | -0.58% | 8.52 | 8.68 | 46368 | 3987.52 | 0.70% |
| 2025-09-08 | 8.76 | 8.63 | -0.04 | -0.46% | 8.51 | 8.78 | 62746 | 5419.89 | 0.94% |
| 2025-09-05 | 8.60 | 8.67 | 0.07 | 0.81% | 8.55 | 8.75 | 67858 | 5881.26 | 1.02% |
| 2025-09-04 | 8.51 | 8.60 | 0.04 | 0.47% | 8.49 | 8.65 | 71113 | 6089.21 | 1.07% |
| 2025-09-03 | 8.79 | 8.56 | -0.22 | -2.51% | 8.53 | 8.84 | 64281 | 5597.54 | 0.97% |
| 2025-09-02 | 8.89 | 8.78 | -0.17 | -1.90% | 8.40 | 8.89 | 144403 | 12390.30 | 2.17% |
| 2025-09-01 | 9.10 | 8.95 | -0.19 | -2.08% | 8.94 | 9.20 | 85458 | 7693.57 | 1.29% |
| 2025-08-29 | 9.27 | 9.14 | 0.02 | 0.22% | 9.12 | 9.30 | 51491 | 4729.80 | 0.78% |
| 2025-08-28 | 9.05 | 9.12 | 0.06 | 0.66% | 8.85 | 9.13 | 97648 | 8791.19 | 1.47% |
| 2025-08-27 | 9.22 | 9.06 | -0.13 | -1.41% | 9.05 | 9.42 | 112174 | 10356.81 | 1.69% |
| 2025-08-26 | 9.12 | 9.19 | 0.08 | 0.88% | 9.10 | 9.19 | 46179 | 4222.16 | 0.70% |
| 2025-08-25 | 9.15 | 9.11 | -0.07 | -0.76% | 9.04 | 9.21 | 98402 | 8947.47 | 1.48% |
| 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% |
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。
