| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.63 | 11.85 | 0.22 | 1.89% | 11.60 | 11.92 | 50498 | 5971.96 | 1.64% |
| 2026-03-24 | 11.25 | 11.63 | 0.58 | 5.25% | 11.12 | 11.64 | 70108 | 7993.71 | 2.28% |
| 2026-03-23 | 11.97 | 11.05 | -1.10 | -9.05% | 10.94 | 11.97 | 113386 | 12880.71 | 3.68% |
| 2026-03-20 | 12.45 | 12.15 | -0.28 | -2.25% | 12.14 | 12.52 | 40463 | 4966.33 | 1.31% |
| 2026-03-19 | 12.73 | 12.43 | -0.36 | -2.81% | 12.40 | 12.80 | 34037 | 4266.67 | 1.11% |
| 2026-03-18 | 12.80 | 12.79 | 0.09 | 0.71% | 12.55 | 12.82 | 29672 | 3761.16 | 0.96% |
| 2026-03-17 | 12.94 | 12.70 | -0.23 | -1.78% | 12.68 | 13.01 | 28685 | 3684.19 | 0.93% |
| 2026-03-16 | 13.00 | 12.93 | -0.06 | -0.46% | 12.86 | 13.07 | 32318 | 4177.84 | 1.05% |
| 2026-03-13 | 13.09 | 12.99 | -0.09 | -0.69% | 12.92 | 13.22 | 31709 | 4144.52 | 1.03% |
| 2026-03-12 | 13.23 | 13.08 | -0.15 | -1.13% | 13.00 | 13.27 | 40345 | 5291.33 | 1.31% |
| 2026-03-11 | 13.33 | 13.23 | -0.05 | -0.38% | 13.13 | 13.33 | 26622 | 3514.31 | 0.86% |
| 2026-03-10 | 13.23 | 13.28 | 0.14 | 1.07% | 13.13 | 13.32 | 37192 | 4934.02 | 1.21% |
| 2026-03-09 | 13.21 | 13.14 | -0.16 | -1.20% | 13.08 | 13.36 | 43887 | 5781.46 | 1.43% |
| 2026-03-06 | 12.77 | 13.30 | 0.53 | 4.15% | 12.74 | 13.42 | 54294 | 7169.54 | 1.76% |
| 2026-03-05 | 12.75 | 12.77 | 0.10 | 0.79% | 12.70 | 12.87 | 39658 | 5070.08 | 1.29% |
| 2026-03-04 | 12.73 | 12.67 | -0.17 | -1.32% | 12.58 | 12.95 | 54854 | 6981.69 | 1.78% |
| 2026-03-03 | 13.33 | 12.84 | -0.55 | -4.11% | 12.80 | 13.43 | 64038 | 8381.72 | 2.08% |
| 2026-03-02 | 13.60 | 13.39 | -0.35 | -2.55% | 13.27 | 13.66 | 56392 | 7576.44 | 1.83% |
| 2026-02-27 | 13.64 | 13.74 | 0.06 | 0.44% | 13.59 | 13.75 | 32837 | 4489.41 | 1.07% |
| 2026-02-26 | 13.76 | 13.68 | -0.08 | -0.58% | 13.65 | 13.83 | 36166 | 4957.06 | 1.17% |
| 2026-02-25 | 13.91 | 13.76 | -0.17 | -1.22% | 13.72 | 13.95 | 43084 | 5947.64 | 1.40% |
| 2026-02-24 | 13.52 | 13.93 | 0.51 | 3.80% | 13.52 | 13.98 | 68161 | 9424.61 | 2.21% |
| 2026-02-13 | 13.45 | 13.42 | 0.00 | 0.00% | 13.40 | 13.55 | 36800 | 4955.74 | 1.20% |
| 2026-02-12 | 13.69 | 13.42 | -0.26 | -1.90% | 13.38 | 13.71 | 52593 | 7106.99 | 1.71% |
| 2026-02-11 | 13.72 | 13.68 | -0.05 | -0.36% | 13.39 | 13.77 | 43119 | 5902.81 | 1.40% |
| 2026-02-10 | 13.78 | 13.73 | 0.01 | 0.07% | 13.65 | 13.87 | 61056 | 8411.43 | 1.98% |
| 2026-02-09 | 13.69 | 13.72 | 0.11 | 0.81% | 13.62 | 13.77 | 55492 | 7600.42 | 1.80% |
| 2026-02-06 | 13.59 | 13.61 | 0.01 | 0.07% | 13.46 | 13.69 | 43601 | 5930.51 | 1.42% |
| 2026-02-05 | 13.50 | 13.60 | 0.08 | 0.59% | 13.44 | 13.73 | 56393 | 7694.18 | 1.83% |
| 2026-02-04 | 13.21 | 13.52 | 0.26 | 1.96% | 13.21 | 13.59 | 53434 | 7205.32 | 1.74% |
| 2026-02-03 | 13.22 | 13.26 | 0.08 | 0.61% | 13.19 | 13.36 | 51135 | 6781.85 | 1.66% |
| 2026-02-02 | 13.38 | 13.18 | -0.22 | -1.64% | 13.17 | 13.47 | 64937 | 8655.83 | 2.11% |
| 2026-01-30 | 13.30 | 13.40 | 0.05 | 0.37% | 13.19 | 13.50 | 67769 | 9049.58 | 2.20% |
| 2026-01-29 | 13.49 | 13.35 | -0.26 | -1.91% | 13.33 | 13.69 | 87057 | 11731.14 | 2.83% |
| 2026-01-28 | 13.50 | 13.61 | 0.13 | 0.96% | 13.41 | 13.88 | 103686 | 14171.59 | 3.37% |
| 2026-01-27 | 13.57 | 13.48 | -0.09 | -0.66% | 13.24 | 13.66 | 96208 | 12913.82 | 3.12% |
| 2026-01-26 | 13.60 | 13.57 | -0.04 | -0.29% | 13.41 | 13.78 | 130292 | 17681.06 | 4.23% |
| 2026-01-23 | 13.42 | 13.61 | 0.21 | 1.57% | 13.33 | 13.72 | 100306 | 13606.01 | 3.26% |
| 2026-01-22 | 13.16 | 13.40 | 0.25 | 1.90% | 13.09 | 13.45 | 98912 | 13210.03 | 3.21% |
| 2026-01-21 | 13.10 | 13.15 | -0.04 | -0.30% | 12.88 | 13.25 | 98527 | 12875.57 | 3.20% |
| 2026-01-20 | 12.90 | 13.19 | 0.29 | 2.25% | 12.81 | 13.25 | 170756 | 22337.49 | 5.55% |
| 2026-01-19 | 12.95 | 12.90 | 0.43 | 3.45% | 12.81 | 13.16 | 184610 | 23923.63 | 6.00% |
| 2026-01-16 | 12.36 | 12.47 | 0.17 | 1.38% | 12.29 | 12.58 | 58924 | 7330.38 | 1.91% |
| 2026-01-15 | 12.35 | 12.30 | -0.04 | -0.32% | 12.28 | 12.38 | 30016 | 3698.09 | 0.97% |
| 2026-01-14 | 12.32 | 12.34 | 0.01 | 0.08% | 12.22 | 12.46 | 58052 | 7174.50 | 1.89% |
| 2026-01-13 | 12.36 | 12.33 | -0.10 | -0.80% | 12.29 | 12.47 | 57692 | 7123.96 | 1.87% |
| 2026-01-12 | 12.26 | 12.43 | 0.17 | 1.39% | 12.23 | 12.53 | 71808 | 8879.65 | 2.33% |
| 2026-01-09 | 12.21 | 12.26 | 0.06 | 0.49% | 12.19 | 12.30 | 55903 | 6843.51 | 1.82% |
| 2026-01-08 | 12.14 | 12.20 | 0.01 | 0.08% | 11.97 | 12.24 | 71609 | 8670.56 | 2.33% |
| 2026-01-07 | 12.07 | 12.19 | 0.13 | 1.08% | 12.01 | 12.29 | 73883 | 8967.99 | 2.40% |
| 2026-01-06 | 12.00 | 12.06 | 0.04 | 0.33% | 11.98 | 12.08 | 41065 | 4940.66 | 1.33% |
| 2026-01-05 | 11.88 | 12.02 | 0.14 | 1.18% | 11.88 | 12.05 | 37742 | 4528.58 | 1.23% |
| 2025-12-31 | 11.94 | 11.88 | -0.05 | -0.42% | 11.87 | 11.97 | 34836 | 4146.13 | 1.13% |
| 2025-12-30 | 12.01 | 11.93 | -0.08 | -0.67% | 11.92 | 12.02 | 33754 | 4035.31 | 1.10% |
| 2025-12-29 | 12.15 | 12.01 | -0.13 | -1.07% | 12.00 | 12.19 | 53599 | 6461.16 | 1.74% |
| 2025-12-26 | 12.23 | 12.14 | -0.12 | -0.98% | 12.13 | 12.27 | 47119 | 5750.94 | 1.53% |
| 2025-12-25 | 12.23 | 12.26 | -0.04 | -0.33% | 12.15 | 12.30 | 65680 | 8026.99 | 2.13% |
| 2025-12-24 | 12.37 | 12.30 | -0.32 | -2.54% | 12.20 | 12.55 | 121162 | 14892.54 | 3.93% |
| 2025-12-23 | 12.08 | 12.62 | 0.49 | 4.04% | 11.98 | 13.26 | 173415 | 21955.83 | 5.63% |
| 2025-12-22 | 12.04 | 12.13 | 0.08 | 0.66% | 12.04 | 12.50 | 43793 | 5333.92 | 1.42% |
| 2025-12-19 | 12.04 | 12.05 | 0.04 | 0.33% | 11.94 | 12.08 | 20877 | 2513.48 | 0.68% |
| 2025-12-18 | 11.86 | 12.01 | 0.07 | 0.59% | 11.83 | 12.08 | 28047 | 3367.27 | 0.91% |
| 2025-12-17 | 11.99 | 11.94 | 0.01 | 0.08% | 11.75 | 12.00 | 34920 | 4138.84 | 1.13% |
| 2025-12-16 | 12.07 | 11.93 | -0.17 | -1.40% | 11.91 | 12.20 | 30657 | 3678.19 | 1.00% |
| 2025-12-15 | 11.96 | 12.10 | 0.14 | 1.17% | 11.90 | 12.33 | 43091 | 5221.97 | 1.40% |
| 2025-12-12 | 12.01 | 11.96 | -0.05 | -0.42% | 11.91 | 12.12 | 32756 | 3933.69 | 1.06% |
| 2025-12-11 | 12.32 | 12.01 | -0.29 | -2.36% | 12.00 | 12.34 | 44768 | 5411.23 | 1.45% |
| 2025-12-10 | 12.34 | 12.30 | -0.04 | -0.32% | 12.21 | 12.45 | 31215 | 3839.15 | 1.01% |
| 2025-12-09 | 12.51 | 12.34 | -0.17 | -1.36% | 12.31 | 12.52 | 40438 | 5010.10 | 1.31% |
| 2025-12-08 | 12.62 | 12.51 | -0.05 | -0.40% | 12.49 | 12.67 | 44714 | 5621.42 | 1.45% |
| 2025-12-05 | 12.63 | 12.56 | -0.04 | -0.32% | 12.42 | 12.63 | 42497 | 5323.01 | 1.38% |
| 2025-12-04 | 12.76 | 12.60 | -0.17 | -1.33% | 12.59 | 12.82 | 32931 | 4170.82 | 1.07% |
| 2025-12-03 | 12.90 | 12.77 | -0.16 | -1.24% | 12.73 | 12.94 | 37008 | 4736.16 | 1.20% |
| 2025-12-02 | 12.90 | 12.93 | 0.04 | 0.31% | 12.79 | 12.95 | 40866 | 5264.62 | 1.33% |
| 2025-12-01 | 12.83 | 12.89 | 0.09 | 0.70% | 12.79 | 12.99 | 53965 | 6965.53 | 1.75% |
| 2025-11-28 | 12.77 | 12.80 | 0.10 | 0.79% | 12.64 | 12.87 | 45373 | 5794.14 | 1.47% |
| 2025-11-27 | 12.85 | 12.70 | -0.13 | -1.01% | 12.64 | 12.90 | 49710 | 6324.17 | 1.61% |
| 2025-11-26 | 12.84 | 12.83 | 0.09 | 0.71% | 12.77 | 13.11 | 73943 | 9546.41 | 2.40% |
| 2025-11-25 | 12.99 | 12.74 | -0.19 | -1.47% | 12.73 | 12.99 | 82538 | 10565.08 | 2.68% |
| 2025-11-24 | 12.45 | 12.93 | 0.63 | 5.12% | 12.38 | 13.14 | 132256 | 16926.34 | 4.29% |
中成股份(000151)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。
