| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.50 | 4.89 | 0.27 | 5.84% | 4.20 | 4.95 | 448593 | 20698.14 | 6.22% |
| 2025-04-08 | 4.78 | 4.62 | -0.17 | -3.55% | 4.48 | 4.79 | 375969 | 17401.31 | 5.21% |
| 2025-04-07 | 5.00 | 4.79 | -0.53 | -9.96% | 4.79 | 5.10 | 152983 | 7418.25 | 2.12% |
| 2025-04-03 | 5.23 | 5.32 | 0.07 | 1.33% | 5.19 | 5.40 | 159219 | 8486.02 | 2.21% |
| 2025-04-02 | 5.25 | 5.25 | -0.03 | -0.57% | 5.21 | 5.29 | 137859 | 7246.60 | 1.91% |
| 2025-04-01 | 5.26 | 5.28 | 0.06 | 1.15% | 5.25 | 5.39 | 178023 | 9489.71 | 2.47% |
| 2025-03-31 | 5.38 | 5.22 | -0.14 | -2.61% | 5.17 | 5.41 | 187717 | 9883.91 | 2.60% |
| 2025-03-28 | 5.34 | 5.36 | -0.01 | -0.19% | 5.31 | 5.41 | 174427 | 9332.08 | 2.42% |
| 2025-03-27 | 5.41 | 5.37 | -0.09 | -1.65% | 5.36 | 5.50 | 181905 | 9867.36 | 2.52% |
| 2025-03-26 | 5.41 | 5.46 | 0.03 | 0.55% | 5.34 | 5.54 | 236170 | 12922.29 | 3.27% |
| 2025-03-25 | 5.36 | 5.43 | -0.08 | -1.45% | 5.13 | 5.50 | 362388 | 19358.54 | 5.02% |
| 2025-03-24 | 6.02 | 5.51 | -0.61 | -9.97% | 5.51 | 6.03 | 368760 | 20609.13 | 5.11% |
| 2025-03-21 | 6.22 | 6.12 | -0.08 | -1.29% | 6.11 | 6.24 | 175944 | 10831.36 | 2.44% |
| 2025-03-20 | 6.25 | 6.20 | -0.05 | -0.80% | 6.20 | 6.28 | 152847 | 9540.76 | 2.12% |
| 2025-03-19 | 6.34 | 6.25 | -0.10 | -1.57% | 6.23 | 6.35 | 162444 | 10183.11 | 2.25% |
| 2025-03-18 | 6.49 | 6.35 | -0.10 | -1.55% | 6.32 | 6.50 | 202362 | 12882.76 | 2.81% |
| 2025-03-17 | 6.37 | 6.45 | 0.08 | 1.26% | 6.35 | 6.60 | 248810 | 16139.13 | 3.45% |
| 2025-03-14 | 6.21 | 6.37 | 0.16 | 2.58% | 6.20 | 6.39 | 281831 | 17869.45 | 3.91% |
| 2025-03-13 | 6.36 | 6.21 | -0.15 | -2.36% | 6.19 | 6.36 | 167148 | 10454.05 | 2.32% |
| 2025-03-12 | 6.34 | 6.36 | 0.01 | 0.16% | 6.29 | 6.37 | 165489 | 10484.40 | 2.29% |
| 2025-03-11 | 6.34 | 6.35 | -0.07 | -1.09% | 6.24 | 6.35 | 214716 | 13485.44 | 2.98% |
| 2025-03-10 | 6.40 | 6.42 | 0.02 | 0.31% | 6.39 | 6.54 | 206250 | 13296.54 | 2.86% |
| 2025-03-07 | 6.60 | 6.40 | -0.28 | -4.19% | 6.38 | 6.62 | 342197 | 22055.75 | 4.74% |
| 2025-03-06 | 6.58 | 6.68 | 0.11 | 1.67% | 6.51 | 6.74 | 355607 | 23530.13 | 4.93% |
| 2025-03-05 | 6.69 | 6.57 | -0.17 | -2.52% | 6.44 | 6.80 | 376329 | 24686.71 | 5.22% |
| 2025-03-04 | 6.90 | 6.74 | -0.26 | -3.71% | 6.66 | 6.90 | 397447 | 26759.72 | 5.51% |
| 2025-03-03 | 7.00 | 7.00 | -0.10 | -1.41% | 6.90 | 7.31 | 601734 | 42840.17 | 8.34% |
| 2025-02-28 | 6.81 | 7.10 | 0.26 | 3.80% | 6.75 | 7.24 | 727178 | 50798.85 | 10.08% |
| 2025-02-27 | 6.71 | 6.84 | 0.10 | 1.48% | 6.69 | 7.08 | 519764 | 35803.88 | 7.21% |
| 2025-02-26 | 6.51 | 6.74 | 0.26 | 4.01% | 6.51 | 6.96 | 442651 | 29864.80 | 6.14% |
| 2025-02-25 | 6.47 | 6.48 | -0.05 | -0.77% | 6.37 | 6.63 | 240963 | 15702.44 | 3.34% |
| 2025-02-24 | 6.52 | 6.53 | 0.02 | 0.31% | 6.43 | 6.80 | 352742 | 23321.30 | 4.89% |
| 2025-02-21 | 6.62 | 6.51 | -0.12 | -1.81% | 6.44 | 6.70 | 257414 | 16781.22 | 3.57% |
| 2025-02-20 | 6.65 | 6.63 | -0.05 | -0.75% | 6.54 | 6.67 | 168382 | 11115.30 | 2.33% |
| 2025-02-19 | 6.59 | 6.68 | 0.10 | 1.52% | 6.56 | 6.68 | 188741 | 12503.40 | 2.62% |
| 2025-02-18 | 6.90 | 6.58 | -0.29 | -4.22% | 6.52 | 6.92 | 242959 | 16317.41 | 3.37% |
| 2025-02-17 | 6.73 | 6.87 | 0.10 | 1.48% | 6.70 | 7.00 | 276902 | 19029.50 | 3.84% |
| 2025-02-14 | 6.96 | 6.77 | -0.22 | -3.15% | 6.71 | 7.02 | 331360 | 22609.31 | 4.59% |
| 2025-02-13 | 6.99 | 6.99 | -0.05 | -0.71% | 6.88 | 7.25 | 594805 | 42048.21 | 8.25% |
| 2025-02-12 | 6.55 | 7.04 | 0.46 | 6.99% | 6.50 | 7.04 | 415762 | 27914.53 | 5.76% |
| 2025-02-11 | 6.84 | 6.58 | -0.24 | -3.52% | 6.57 | 6.87 | 292830 | 19410.50 | 4.06% |
| 2025-02-10 | 6.71 | 6.82 | 0.16 | 2.40% | 6.64 | 6.84 | 367496 | 24823.23 | 5.10% |
| 2025-02-07 | 6.43 | 6.66 | 0.21 | 3.26% | 6.40 | 6.78 | 439834 | 29235.40 | 6.10% |
| 2025-02-06 | 6.39 | 6.45 | 0.10 | 1.57% | 6.26 | 6.51 | 340734 | 21799.61 | 4.72% |
| 2025-02-05 | 6.12 | 6.35 | 0.05 | 0.79% | 6.00 | 6.38 | 441170 | 27372.22 | 6.12% |
| 2025-01-27 | 6.60 | 6.30 | -0.70 | -10.00% | 6.30 | 6.73 | 454833 | 29192.46 | 6.31% |
| 2025-01-24 | 7.25 | 7.00 | -0.78 | -10.03% | 7.00 | 7.78 | 719774 | 51456.52 | 9.98% |
| 2025-01-23 | 7.07 | 7.78 | -0.08 | -1.02% | 7.07 | 8.00 | 878329 | 64093.43 | 12.18% |
| 2025-01-22 | 7.86 | 7.86 | -0.87 | -9.97% | 7.86 | 8.05 | 553145 | 43658.67 | 7.67% |
| 2025-01-21 | 8.41 | 8.73 | 0.46 | 5.56% | 8.37 | 9.10 | 660269 | 58166.16 | 9.15% |
| 2025-01-20 | 8.20 | 8.27 | 0.05 | 0.61% | 8.05 | 8.38 | 162811 | 13413.37 | 2.26% |
| 2025-01-17 | 8.10 | 8.22 | 0.04 | 0.49% | 8.02 | 8.45 | 201597 | 16585.23 | 2.80% |
| 2025-01-16 | 8.22 | 8.18 | -0.03 | -0.37% | 8.12 | 8.39 | 141153 | 11651.02 | 1.96% |
| 2025-01-15 | 8.22 | 8.21 | -0.07 | -0.85% | 8.13 | 8.33 | 144519 | 11884.88 | 2.00% |
| 2025-01-14 | 8.05 | 8.28 | 0.23 | 2.86% | 8.02 | 8.28 | 181245 | 14788.22 | 2.51% |
| 2025-01-13 | 7.86 | 8.05 | 0.08 | 1.00% | 7.74 | 8.07 | 122113 | 9679.57 | 1.69% |
| 2025-01-10 | 8.36 | 7.97 | -0.31 | -3.74% | 7.96 | 8.44 | 153263 | 12503.28 | 2.12% |
| 2025-01-09 | 8.17 | 8.28 | 0.06 | 0.73% | 8.12 | 8.32 | 99777 | 8234.74 | 1.43% |
| 2025-01-08 | 8.27 | 8.22 | -0.12 | -1.44% | 8.03 | 8.34 | 121997 | 9975.78 | 1.75% |
| 2025-01-07 | 8.30 | 8.34 | 0.04 | 0.48% | 8.20 | 8.37 | 96704 | 8021.86 | 1.39% |
| 2025-01-06 | 8.26 | 8.30 | 0.04 | 0.48% | 8.00 | 8.32 | 119047 | 9777.57 | 1.71% |
| 2025-01-03 | 8.51 | 8.26 | -0.23 | -2.71% | 8.24 | 8.55 | 153877 | 12885.19 | 2.21% |
| 2025-01-02 | 8.60 | 8.49 | -0.11 | -1.28% | 8.41 | 8.85 | 167811 | 14550.05 | 2.41% |
| 2024-12-31 | 8.77 | 8.60 | -0.16 | -1.83% | 8.60 | 8.88 | 115867 | 10104.59 | 1.67% |
| 2024-12-30 | 8.91 | 8.76 | -0.17 | -1.90% | 8.68 | 8.93 | 150386 | 13160.24 | 2.16% |
| 2024-12-27 | 8.82 | 8.93 | 0.11 | 1.25% | 8.76 | 9.04 | 153128 | 13692.86 | 2.20% |
| 2024-12-26 | 8.85 | 8.82 | -0.07 | -0.79% | 8.77 | 8.96 | 123566 | 10946.07 | 1.78% |
| 2024-12-25 | 9.07 | 8.89 | -0.18 | -1.98% | 8.79 | 9.09 | 130973 | 11638.99 | 1.88% |
| 2024-12-24 | 9.11 | 9.07 | 0.01 | 0.11% | 8.92 | 9.13 | 127705 | 11525.69 | 1.84% |
| 2024-12-23 | 9.38 | 9.06 | -0.33 | -3.51% | 9.05 | 9.39 | 182466 | 16680.46 | 2.62% |
| 2024-12-20 | 9.44 | 9.39 | -0.08 | -0.84% | 9.34 | 9.54 | 170508 | 16052.57 | 2.45% |
| 2024-12-19 | 9.40 | 9.47 | -0.20 | -2.07% | 9.30 | 9.57 | 145311 | 13750.67 | 2.09% |
| 2024-12-18 | 9.70 | 9.67 | 0.00 | 0.00% | 9.61 | 9.96 | 159901 | 15575.88 | 2.30% |
| 2024-12-17 | 9.92 | 9.67 | -0.25 | -2.52% | 9.61 | 9.93 | 162119 | 15775.89 | 2.33% |
| 2024-12-16 | 10.10 | 9.92 | -0.16 | -1.59% | 9.90 | 10.19 | 162380 | 16197.22 | 2.33% |
| 2024-12-13 | 10.51 | 10.08 | -0.50 | -4.73% | 10.07 | 10.52 | 271647 | 27703.97 | 3.91% |
| 2024-12-12 | 10.47 | 10.58 | 0.05 | 0.47% | 10.35 | 10.64 | 240743 | 25382.24 | 3.46% |
| 2024-12-11 | 10.26 | 10.53 | 0.17 | 1.64% | 10.26 | 10.63 | 272462 | 28594.19 | 3.92% |
| 2024-12-10 | 10.90 | 10.36 | 0.21 | 2.07% | 10.29 | 10.90 | 409867 | 43504.18 | 5.89% |
| 2024-12-09 | 10.49 | 10.15 | -0.37 | -3.52% | 10.08 | 10.57 | 224908 | 23064.45 | 3.23% |
中交地产(000736)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。
