| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 15.74 | 14.90 | 0.59 | 4.12% | 14.64 | 15.74 | 469408 | 71689.43 | 15.24% |
| 2025-05-15 | 14.29 | 14.31 | -0.03 | -0.21% | 14.18 | 14.45 | 50157 | 7185.02 | 1.63% |
| 2025-05-14 | 14.30 | 14.34 | 0.04 | 0.28% | 14.10 | 14.38 | 48028 | 6838.36 | 1.56% |
| 2025-05-13 | 14.45 | 14.30 | 0.06 | 0.42% | 14.26 | 14.67 | 67043 | 9684.79 | 2.18% |
| 2025-05-12 | 14.25 | 14.24 | 0.07 | 0.49% | 14.12 | 14.41 | 54584 | 7762.98 | 1.77% |
| 2025-05-09 | 14.38 | 14.17 | -0.11 | -0.77% | 14.17 | 14.67 | 56690 | 8119.69 | 1.84% |
| 2025-05-08 | 13.90 | 14.28 | 0.33 | 2.37% | 13.87 | 14.34 | 66126 | 9386.79 | 2.15% |
| 2025-05-07 | 14.16 | 13.95 | -0.10 | -0.71% | 13.86 | 14.25 | 47567 | 6659.97 | 1.54% |
| 2025-05-06 | 13.58 | 14.05 | 0.52 | 3.84% | 13.58 | 14.07 | 59658 | 8287.36 | 1.94% |
| 2025-04-30 | 13.50 | 13.53 | 0.04 | 0.30% | 13.50 | 13.72 | 29103 | 3957.44 | 0.95% |
| 2025-04-29 | 13.55 | 13.49 | -0.13 | -0.95% | 13.47 | 13.69 | 31398 | 4260.99 | 1.02% |
| 2025-04-28 | 13.95 | 13.62 | -0.27 | -1.94% | 13.59 | 13.95 | 37161 | 5084.99 | 1.21% |
| 2025-04-25 | 14.19 | 13.89 | -0.25 | -1.77% | 13.85 | 14.20 | 49342 | 6896.95 | 1.60% |
| 2025-04-24 | 13.95 | 14.14 | 0.34 | 2.46% | 13.75 | 14.35 | 96720 | 13571.90 | 3.14% |
| 2025-04-23 | 13.75 | 13.80 | 0.16 | 1.17% | 13.61 | 13.90 | 50703 | 6991.53 | 1.65% |
| 2025-04-22 | 13.84 | 13.64 | -0.21 | -1.52% | 13.61 | 14.00 | 40735 | 5632.34 | 1.32% |
| 2025-04-21 | 13.66 | 13.85 | 0.08 | 0.58% | 13.61 | 13.86 | 30183 | 4158.90 | 0.98% |
| 2025-04-18 | 13.53 | 13.77 | 0.14 | 1.03% | 13.53 | 13.92 | 33704 | 4635.41 | 1.09% |
| 2025-04-17 | 13.50 | 13.63 | 0.04 | 0.29% | 13.50 | 13.83 | 32667 | 4478.35 | 1.06% |
| 2025-04-16 | 13.80 | 13.59 | -0.10 | -0.73% | 13.26 | 13.80 | 38405 | 5197.52 | 1.25% |
| 2025-04-15 | 13.80 | 13.69 | -0.11 | -0.80% | 13.57 | 13.86 | 39599 | 5426.77 | 1.29% |
| 2025-04-14 | 13.44 | 13.80 | 0.39 | 2.91% | 13.43 | 13.97 | 61902 | 8517.75 | 2.01% |
| 2025-04-11 | 13.20 | 13.41 | 0.17 | 1.28% | 13.17 | 13.50 | 51339 | 6866.17 | 1.67% |
| 2025-04-10 | 13.35 | 13.24 | 0.13 | 0.99% | 13.11 | 13.57 | 66507 | 8894.03 | 2.16% |
| 2025-04-09 | 12.49 | 13.11 | 0.69 | 5.56% | 11.78 | 13.33 | 94436 | 11910.21 | 3.07% |
| 2025-04-08 | 11.71 | 12.42 | -0.48 | -3.72% | 11.71 | 12.73 | 97786 | 12019.16 | 3.18% |
| 2025-04-07 | 12.90 | 12.90 | -1.43 | -9.98% | 12.90 | 13.39 | 63974 | 8309.69 | 2.08% |
| 2025-04-03 | 14.26 | 14.33 | 0.03 | 0.21% | 14.14 | 14.50 | 42529 | 6083.10 | 1.38% |
| 2025-04-02 | 14.30 | 14.30 | -0.05 | -0.35% | 14.16 | 14.43 | 27776 | 3974.05 | 0.90% |
| 2025-04-01 | 14.20 | 14.35 | 0.25 | 1.77% | 14.15 | 14.46 | 41703 | 5959.82 | 1.35% |
| 2025-03-31 | 14.47 | 14.10 | -0.54 | -3.69% | 14.10 | 14.52 | 50616 | 7211.37 | 1.64% |
| 2025-03-28 | 14.50 | 14.64 | 0.09 | 0.62% | 14.24 | 14.76 | 71791 | 10393.17 | 2.33% |
| 2025-03-27 | 15.18 | 14.55 | -0.32 | -2.15% | 14.50 | 15.19 | 99270 | 14628.91 | 3.22% |
| 2025-03-26 | 15.29 | 14.87 | -0.66 | -4.25% | 14.77 | 15.40 | 177982 | 26707.26 | 5.78% |
| 2025-03-25 | 14.12 | 15.53 | 1.41 | 9.99% | 13.85 | 15.53 | 111330 | 16446.43 | 3.62% |
| 2025-03-24 | 14.68 | 14.12 | -0.58 | -3.95% | 13.84 | 14.72 | 73259 | 10386.23 | 2.38% |
| 2025-03-21 | 15.19 | 14.70 | -0.39 | -2.58% | 14.59 | 15.20 | 55023 | 8152.11 | 1.79% |
| 2025-03-20 | 15.20 | 15.09 | -0.11 | -0.72% | 15.03 | 15.35 | 53913 | 8174.08 | 1.75% |
| 2025-03-19 | 15.13 | 15.20 | 0.08 | 0.53% | 14.95 | 15.25 | 50347 | 7600.30 | 1.64% |
| 2025-03-18 | 15.40 | 15.12 | -0.04 | -0.26% | 14.93 | 15.40 | 70299 | 10612.43 | 2.28% |
| 2025-03-17 | 14.88 | 15.16 | 0.43 | 2.92% | 14.78 | 15.59 | 115848 | 17678.32 | 3.76% |
| 2025-03-14 | 14.72 | 14.73 | 0.13 | 0.89% | 14.45 | 14.77 | 83384 | 12217.36 | 2.71% |
| 2025-03-13 | 14.56 | 14.60 | -0.03 | -0.21% | 14.38 | 14.70 | 91414 | 13289.95 | 2.97% |
| 2025-03-12 | 14.02 | 14.63 | 0.74 | 5.33% | 14.00 | 14.75 | 175077 | 25314.94 | 5.69% |
| 2025-03-11 | 13.55 | 13.89 | 0.19 | 1.39% | 13.46 | 13.90 | 73737 | 10107.01 | 2.39% |
| 2025-03-10 | 13.42 | 13.70 | 0.30 | 2.24% | 13.40 | 13.76 | 79872 | 10911.59 | 2.59% |
| 2025-03-07 | 13.83 | 13.40 | -0.41 | -2.97% | 13.37 | 13.87 | 80598 | 10900.48 | 2.62% |
| 2025-03-06 | 13.42 | 13.81 | 0.50 | 3.76% | 13.41 | 13.95 | 115792 | 15892.72 | 3.76% |
| 2025-03-05 | 13.39 | 13.31 | -0.11 | -0.82% | 13.17 | 13.45 | 52962 | 7025.84 | 1.72% |
| 2025-03-04 | 13.29 | 13.42 | 0.12 | 0.90% | 13.17 | 13.49 | 52676 | 7044.29 | 1.71% |
| 2025-03-03 | 13.86 | 13.30 | -0.63 | -4.52% | 13.24 | 13.90 | 129045 | 17518.48 | 4.19% |
| 2025-02-28 | 13.45 | 13.93 | 0.40 | 2.96% | 13.44 | 14.33 | 193943 | 27081.65 | 6.30% |
| 2025-02-27 | 13.65 | 13.53 | 0.09 | 0.67% | 13.29 | 13.67 | 70471 | 9478.96 | 2.29% |
| 2025-02-26 | 13.63 | 13.44 | -0.20 | -1.47% | 13.39 | 13.75 | 81562 | 11024.48 | 2.65% |
| 2025-02-25 | 13.89 | 13.64 | -0.35 | -2.50% | 13.60 | 13.98 | 87045 | 11977.59 | 2.83% |
| 2025-02-24 | 13.65 | 13.99 | 0.22 | 1.60% | 13.60 | 14.20 | 128034 | 17786.74 | 4.16% |
| 2025-02-21 | 13.97 | 13.77 | 0.01 | 0.07% | 13.65 | 13.97 | 73752 | 10179.07 | 2.40% |
| 2025-02-20 | 13.98 | 13.76 | -0.14 | -1.01% | 13.66 | 13.99 | 48762 | 6701.20 | 1.58% |
| 2025-02-19 | 13.53 | 13.90 | 0.19 | 1.39% | 13.53 | 13.97 | 69580 | 9631.93 | 2.26% |
| 2025-02-18 | 14.09 | 13.71 | -0.38 | -2.70% | 13.64 | 14.38 | 86562 | 12092.84 | 2.81% |
| 2025-02-17 | 14.10 | 14.09 | 0.15 | 1.08% | 13.87 | 14.23 | 77773 | 10967.68 | 2.53% |
| 2025-02-14 | 13.95 | 13.94 | 0.10 | 0.72% | 13.78 | 14.20 | 92315 | 12916.54 | 3.00% |
| 2025-02-13 | 13.93 | 13.84 | -0.13 | -0.93% | 13.80 | 14.08 | 50068 | 6966.39 | 1.63% |
| 2025-02-12 | 13.86 | 13.97 | 0.10 | 0.72% | 13.71 | 13.98 | 47798 | 6628.27 | 1.55% |
| 2025-02-11 | 14.06 | 13.87 | -0.23 | -1.63% | 13.85 | 14.12 | 52090 | 7256.12 | 1.69% |
| 2025-02-10 | 13.80 | 14.10 | 0.32 | 2.32% | 13.80 | 14.11 | 67745 | 9485.03 | 2.20% |
| 2025-02-07 | 13.50 | 13.78 | 0.29 | 2.15% | 13.44 | 14.18 | 82743 | 11442.47 | 2.69% |
| 2025-02-06 | 13.35 | 13.49 | 0.15 | 1.12% | 13.20 | 13.61 | 57774 | 7768.50 | 1.88% |
| 2025-02-05 | 13.10 | 13.34 | 0.29 | 2.22% | 13.03 | 13.34 | 33440 | 4419.35 | 1.09% |
| 2025-01-27 | 13.35 | 13.05 | -0.13 | -0.99% | 12.96 | 13.48 | 36157 | 4788.03 | 1.17% |
| 2025-01-24 | 12.99 | 13.18 | 0.15 | 1.15% | 12.97 | 13.26 | 38069 | 4994.86 | 1.24% |
| 2025-01-23 | 13.40 | 13.03 | -0.24 | -1.81% | 13.00 | 13.63 | 53658 | 7144.79 | 1.74% |
| 2025-01-22 | 13.60 | 13.27 | -0.33 | -2.43% | 13.27 | 13.60 | 36606 | 4898.65 | 1.19% |
| 2025-01-21 | 13.90 | 13.60 | -0.26 | -1.88% | 13.56 | 13.97 | 43031 | 5884.59 | 1.40% |
| 2025-01-20 | 13.70 | 13.86 | 0.25 | 1.84% | 13.49 | 14.00 | 64456 | 8919.28 | 2.09% |
| 2025-01-17 | 13.75 | 13.61 | -0.32 | -2.30% | 13.51 | 13.80 | 48765 | 6646.65 | 1.58% |
| 2025-01-16 | 13.65 | 13.93 | 0.32 | 2.35% | 13.57 | 14.06 | 79940 | 11055.59 | 2.60% |
| 2025-01-15 | 13.47 | 13.61 | 0.14 | 1.04% | 13.36 | 13.95 | 73106 | 9975.20 | 2.37% |
| 2025-01-14 | 12.99 | 13.47 | 0.57 | 4.42% | 12.92 | 13.57 | 55791 | 7456.89 | 1.81% |
| 2025-01-13 | 13.05 | 12.90 | 0.04 | 0.31% | 12.50 | 13.06 | 35262 | 4514.16 | 1.15% |
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。
