| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 12.87 | 12.90 | -0.03 | -0.23% | 12.80 | 12.93 | 73559 | 9457.73 | 2.39% |
| 2025-07-16 | 12.97 | 12.93 | 0.05 | 0.39% | 12.86 | 13.41 | 78453 | 10183.08 | 2.55% |
| 2025-07-15 | 13.24 | 12.88 | -0.40 | -3.01% | 12.80 | 13.24 | 128233 | 16597.46 | 4.16% |
| 2025-07-14 | 13.51 | 13.28 | -0.37 | -2.71% | 13.28 | 13.84 | 148660 | 19905.27 | 4.83% |
| 2025-07-11 | 13.14 | 13.65 | 0.44 | 3.33% | 13.00 | 14.47 | 250112 | 34108.54 | 8.12% |
| 2025-07-10 | 13.02 | 13.21 | -0.06 | -0.45% | 12.85 | 13.21 | 198831 | 25804.29 | 6.46% |
| 2025-07-09 | 12.58 | 13.27 | 0.70 | 5.57% | 12.51 | 13.83 | 326660 | 43816.37 | 10.61% |
| 2025-07-08 | 12.55 | 12.57 | 0.01 | 0.08% | 12.48 | 12.59 | 45276 | 5677.64 | 1.47% |
| 2025-07-07 | 12.42 | 12.56 | 0.23 | 1.87% | 12.34 | 12.76 | 61730 | 7731.23 | 2.00% |
| 2025-07-04 | 12.41 | 12.33 | -0.10 | -0.80% | 12.32 | 12.49 | 37250 | 4613.29 | 1.21% |
| 2025-07-03 | 12.43 | 12.43 | 0.00 | 0.00% | 12.38 | 12.47 | 29010 | 3604.29 | 0.94% |
| 2025-07-02 | 12.42 | 12.43 | 0.01 | 0.08% | 12.35 | 12.49 | 33400 | 4148.61 | 1.08% |
| 2025-07-01 | 12.51 | 12.42 | -0.10 | -0.80% | 12.35 | 12.57 | 37295 | 4637.70 | 1.21% |
| 2025-06-30 | 12.51 | 12.52 | 0.05 | 0.40% | 12.43 | 12.54 | 33228 | 4154.04 | 1.08% |
| 2025-06-27 | 12.43 | 12.47 | 0.04 | 0.32% | 12.42 | 12.59 | 41435 | 5173.79 | 1.35% |
| 2025-06-26 | 12.53 | 12.43 | -0.15 | -1.19% | 12.42 | 12.57 | 46514 | 5810.36 | 1.51% |
| 2025-06-25 | 12.55 | 12.58 | -0.06 | -0.47% | 12.42 | 12.65 | 77651 | 9727.37 | 2.52% |
| 2025-06-24 | 12.16 | 12.64 | 0.54 | 4.46% | 12.06 | 12.69 | 120126 | 14967.38 | 3.90% |
| 2025-06-23 | 11.78 | 12.10 | 0.22 | 1.85% | 11.72 | 12.10 | 41732 | 4995.77 | 1.36% |
| 2025-06-20 | 11.82 | 11.88 | 0.06 | 0.51% | 11.80 | 11.99 | 31688 | 3772.86 | 1.03% |
| 2025-06-19 | 12.02 | 11.82 | -0.23 | -1.91% | 11.80 | 12.08 | 38841 | 4626.40 | 1.26% |
| 2025-06-18 | 12.15 | 12.05 | -0.10 | -0.82% | 11.98 | 12.16 | 39123 | 4714.05 | 1.27% |
| 2025-06-17 | 12.21 | 12.15 | -0.05 | -0.41% | 12.09 | 12.28 | 37769 | 4595.89 | 1.23% |
| 2025-06-16 | 12.10 | 12.20 | 0.03 | 0.25% | 12.09 | 12.23 | 32328 | 3940.68 | 1.05% |
| 2025-06-13 | 12.37 | 12.17 | -0.23 | -1.85% | 12.07 | 12.40 | 63498 | 7748.58 | 2.06% |
| 2025-06-12 | 12.51 | 12.40 | -0.16 | -1.27% | 12.39 | 12.52 | 52082 | 6477.12 | 1.69% |
| 2025-06-11 | 12.41 | 12.56 | 0.11 | 0.88% | 12.39 | 12.67 | 53980 | 6767.70 | 1.75% |
| 2025-06-10 | 12.76 | 12.45 | -0.28 | -2.20% | 12.35 | 12.76 | 81323 | 10173.76 | 2.64% |
| 2025-06-09 | 12.70 | 12.73 | 0.02 | 0.16% | 12.61 | 12.74 | 60138 | 7625.38 | 1.95% |
| 2025-06-06 | 12.71 | 12.71 | -0.04 | -0.31% | 12.69 | 12.82 | 50278 | 6404.68 | 1.63% |
| 2025-06-05 | 12.87 | 12.75 | -0.10 | -0.78% | 12.68 | 12.91 | 68355 | 8723.20 | 2.22% |
| 2025-06-04 | 12.94 | 12.85 | -0.10 | -0.77% | 12.80 | 13.03 | 74183 | 9560.93 | 2.41% |
| 2025-06-03 | 12.86 | 12.95 | 0.11 | 0.86% | 12.62 | 12.95 | 104283 | 13360.75 | 3.39% |
| 2025-05-30 | 13.80 | 12.84 | -1.26 | -8.94% | 12.77 | 13.90 | 216432 | 28714.67 | 7.03% |
| 2025-05-29 | 14.27 | 14.10 | -0.80 | -5.37% | 13.48 | 15.00 | 308950 | 43359.14 | 10.03% |
| 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% |
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。
