| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.02 | 5.05 | 0.05 | 1.00% | 5.00 | 5.09 | 175754 | 8879.73 | 0.89% |
| 2025-03-31 | 5.08 | 5.00 | -0.09 | -1.77% | 4.96 | 5.10 | 265179 | 13310.54 | 1.35% |
| 2025-03-28 | 5.17 | 5.09 | -0.06 | -1.17% | 5.04 | 5.17 | 267923 | 13630.54 | 1.36% |
| 2025-03-27 | 5.23 | 5.15 | -0.10 | -1.90% | 5.14 | 5.25 | 304398 | 15735.36 | 1.55% |
| 2025-03-26 | 5.30 | 5.25 | -0.03 | -0.57% | 5.24 | 5.39 | 538002 | 28608.03 | 2.73% |
| 2025-03-25 | 5.25 | 5.28 | 0.05 | 0.96% | 5.20 | 5.33 | 475610 | 25034.54 | 2.42% |
| 2025-03-24 | 5.15 | 5.23 | 0.07 | 1.36% | 5.10 | 5.24 | 442678 | 22962.43 | 2.25% |
| 2025-03-21 | 5.17 | 5.16 | -0.03 | -0.58% | 5.12 | 5.25 | 275073 | 14234.71 | 1.40% |
| 2025-03-20 | 5.17 | 5.19 | 0.02 | 0.39% | 5.17 | 5.21 | 226338 | 11750.72 | 1.15% |
| 2025-03-19 | 5.16 | 5.17 | 0.00 | 0.00% | 5.11 | 5.18 | 216278 | 11124.42 | 1.10% |
| 2025-03-18 | 5.15 | 5.17 | 0.02 | 0.39% | 5.13 | 5.21 | 324385 | 16795.21 | 1.65% |
| 2025-03-17 | 5.20 | 5.15 | -0.04 | -0.77% | 5.14 | 5.23 | 280883 | 14527.22 | 1.43% |
| 2025-03-14 | 5.24 | 5.19 | 0.01 | 0.19% | 5.16 | 5.29 | 404386 | 21057.12 | 2.05% |
| 2025-03-13 | 5.19 | 5.18 | 0.00 | 0.00% | 5.12 | 5.24 | 281817 | 14537.68 | 1.43% |
| 2025-03-12 | 5.25 | 5.18 | -0.03 | -0.58% | 5.17 | 5.31 | 496260 | 25945.41 | 2.52% |
| 2025-03-11 | 5.06 | 5.21 | 0.11 | 2.16% | 5.03 | 5.21 | 416146 | 21354.38 | 2.11% |
| 2025-03-10 | 5.10 | 5.10 | 0.02 | 0.39% | 5.06 | 5.17 | 307358 | 15680.54 | 1.56% |
| 2025-03-07 | 4.99 | 5.08 | 0.08 | 1.60% | 4.97 | 5.13 | 511856 | 26033.45 | 2.60% |
| 2025-03-06 | 4.97 | 5.00 | 0.06 | 1.21% | 4.93 | 5.01 | 306342 | 15269.83 | 1.56% |
| 2025-03-05 | 4.96 | 4.94 | -0.02 | -0.40% | 4.88 | 4.97 | 194163 | 9539.25 | 0.99% |
| 2025-03-04 | 4.89 | 4.96 | 0.04 | 0.81% | 4.88 | 4.99 | 230086 | 11369.67 | 1.17% |
| 2025-03-03 | 4.85 | 4.92 | 0.07 | 1.44% | 4.85 | 4.98 | 275683 | 13605.69 | 1.40% |
| 2025-02-28 | 4.89 | 4.85 | -0.07 | -1.42% | 4.82 | 4.94 | 274467 | 13399.73 | 1.39% |
| 2025-02-27 | 4.96 | 4.92 | -0.04 | -0.81% | 4.86 | 4.99 | 274117 | 13467.92 | 1.39% |
| 2025-02-26 | 4.91 | 4.96 | 0.05 | 1.02% | 4.89 | 4.97 | 226110 | 11186.06 | 1.15% |
| 2025-02-25 | 4.95 | 4.91 | -0.06 | -1.21% | 4.90 | 4.97 | 211138 | 10415.24 | 1.07% |
| 2025-02-24 | 4.94 | 4.97 | 0.02 | 0.40% | 4.92 | 5.02 | 233776 | 11618.35 | 1.19% |
| 2025-02-21 | 4.95 | 4.95 | -0.02 | -0.40% | 4.91 | 5.00 | 267704 | 13241.95 | 1.36% |
| 2025-02-20 | 4.98 | 4.97 | 0.07 | 1.43% | 4.96 | 5.05 | 412789 | 20629.87 | 2.10% |
| 2025-02-19 | 4.85 | 4.90 | 0.05 | 1.03% | 4.84 | 4.91 | 188049 | 9175.17 | 0.95% |
| 2025-02-18 | 4.90 | 4.85 | -0.06 | -1.22% | 4.84 | 4.93 | 239656 | 11703.38 | 1.22% |
| 2025-02-17 | 4.96 | 4.91 | -0.07 | -1.41% | 4.89 | 4.97 | 287582 | 14146.71 | 1.46% |
| 2025-02-14 | 4.97 | 4.98 | 0.02 | 0.40% | 4.94 | 5.01 | 191758 | 9537.47 | 0.97% |
| 2025-02-13 | 5.00 | 4.96 | -0.04 | -0.80% | 4.96 | 5.06 | 239420 | 11980.26 | 1.22% |
| 2025-02-12 | 5.03 | 5.00 | -0.06 | -1.19% | 4.95 | 5.06 | 257842 | 12878.64 | 1.31% |
| 2025-02-11 | 5.05 | 5.06 | 0.00 | 0.00% | 5.03 | 5.09 | 205524 | 10391.35 | 1.04% |
| 2025-02-10 | 5.04 | 5.06 | 0.01 | 0.20% | 5.02 | 5.10 | 262851 | 13321.11 | 1.33% |
| 2025-02-07 | 4.98 | 5.05 | 0.05 | 1.00% | 4.97 | 5.06 | 300522 | 15093.18 | 1.53% |
| 2025-02-06 | 4.94 | 5.00 | 0.04 | 0.81% | 4.93 | 5.02 | 220908 | 10988.76 | 1.12% |
| 2025-02-05 | 5.01 | 4.96 | 0.00 | 0.00% | 4.93 | 5.01 | 189567 | 9429.17 | 0.96% |
| 2025-01-27 | 4.99 | 4.96 | -0.02 | -0.40% | 4.96 | 5.04 | 158821 | 7942.91 | 0.81% |
| 2025-01-24 | 4.93 | 4.98 | 0.06 | 1.22% | 4.90 | 4.98 | 176086 | 8722.74 | 0.89% |
| 2025-01-23 | 4.95 | 4.92 | 0.00 | 0.00% | 4.91 | 5.03 | 188619 | 9370.44 | 0.96% |
| 2025-01-22 | 4.89 | 4.92 | 0.02 | 0.41% | 4.88 | 4.94 | 159865 | 7854.01 | 0.81% |
| 2025-01-21 | 4.92 | 4.90 | 0.00 | 0.00% | 4.84 | 4.93 | 138775 | 6774.63 | 0.70% |
| 2025-01-20 | 4.95 | 4.90 | -0.03 | -0.61% | 4.89 | 4.97 | 174334 | 8574.04 | 0.89% |
| 2025-01-17 | 4.87 | 4.93 | 0.04 | 0.82% | 4.84 | 4.94 | 197475 | 9670.04 | 1.00% |
| 2025-01-16 | 4.82 | 4.89 | 0.09 | 1.88% | 4.82 | 4.92 | 271262 | 13222.14 | 1.38% |
| 2025-01-15 | 4.85 | 4.80 | -0.05 | -1.03% | 4.75 | 4.86 | 218227 | 10461.95 | 1.11% |
| 2025-01-14 | 4.75 | 4.85 | 0.08 | 1.68% | 4.74 | 4.87 | 275943 | 13293.74 | 1.40% |
| 2025-01-13 | 4.67 | 4.77 | 0.07 | 1.49% | 4.62 | 4.78 | 227460 | 10761.63 | 1.16% |
| 2025-01-10 | 4.77 | 4.70 | -0.07 | -1.47% | 4.69 | 4.83 | 210420 | 9982.61 | 1.07% |
| 2025-01-09 | 4.75 | 4.77 | -0.02 | -0.42% | 4.73 | 4.81 | 165733 | 7920.17 | 0.84% |
| 2025-01-08 | 4.90 | 4.79 | -0.13 | -2.64% | 4.70 | 4.91 | 308076 | 14724.04 | 1.56% |
| 2025-01-07 | 4.80 | 4.92 | 0.12 | 2.50% | 4.76 | 4.92 | 255797 | 12451.95 | 1.30% |
| 2025-01-06 | 4.75 | 4.80 | 0.05 | 1.05% | 4.68 | 4.87 | 234765 | 11260.46 | 1.19% |
| 2025-01-03 | 4.80 | 4.75 | -0.05 | -1.04% | 4.73 | 4.94 | 321198 | 15523.49 | 1.63% |
| 2025-01-02 | 4.93 | 4.80 | -0.14 | -2.83% | 4.74 | 4.98 | 292950 | 14270.71 | 1.49% |
| 2024-12-31 | 5.07 | 4.94 | -0.14 | -2.76% | 4.92 | 5.09 | 235030 | 11749.74 | 1.19% |
| 2024-12-30 | 5.12 | 5.08 | 0.01 | 0.20% | 5.05 | 5.14 | 202769 | 10312.59 | 1.03% |
| 2024-12-27 | 4.99 | 5.07 | 0.07 | 1.40% | 4.98 | 5.09 | 189709 | 9590.42 | 0.96% |
| 2024-12-26 | 4.95 | 5.00 | 0.04 | 0.81% | 4.95 | 5.03 | 134174 | 6707.94 | 0.68% |
| 2024-12-25 | 5.02 | 4.96 | -0.07 | -1.39% | 4.94 | 5.03 | 165258 | 8217.72 | 0.84% |
| 2024-12-24 | 4.98 | 5.03 | 0.06 | 1.21% | 4.97 | 5.05 | 171620 | 8599.68 | 0.87% |
| 2024-12-23 | 5.06 | 4.97 | -0.08 | -1.58% | 4.96 | 5.07 | 245073 | 12273.41 | 1.24% |
| 2024-12-20 | 5.11 | 5.05 | -0.06 | -1.17% | 5.04 | 5.12 | 185671 | 9408.37 | 0.94% |
| 2024-12-19 | 5.02 | 5.11 | 0.03 | 0.59% | 4.95 | 5.12 | 213880 | 10790.40 | 1.09% |
| 2024-12-18 | 5.08 | 5.08 | 0.02 | 0.40% | 5.07 | 5.14 | 213832 | 10918.23 | 1.09% |
| 2024-12-17 | 5.11 | 5.06 | -0.07 | -1.36% | 5.03 | 5.15 | 265443 | 13489.39 | 1.35% |
| 2024-12-16 | 5.14 | 5.13 | -0.03 | -0.58% | 5.10 | 5.20 | 207003 | 10631.86 | 1.05% |
| 2024-12-13 | 5.32 | 5.16 | -0.19 | -3.55% | 5.15 | 5.32 | 392541 | 20443.09 | 1.99% |
| 2024-12-12 | 5.32 | 5.35 | 0.01 | 0.19% | 5.28 | 5.37 | 294268 | 15698.72 | 1.49% |
| 2024-12-11 | 5.26 | 5.34 | 0.07 | 1.33% | 5.25 | 5.40 | 329437 | 17583.83 | 1.67% |
| 2024-12-10 | 5.42 | 5.27 | -0.02 | -0.38% | 5.26 | 5.43 | 467519 | 24982.16 | 2.37% |
| 2024-12-09 | 5.28 | 5.29 | 0.02 | 0.38% | 5.25 | 5.41 | 513004 | 27378.36 | 2.60% |
| 2024-12-06 | 5.18 | 5.27 | 0.08 | 1.54% | 5.15 | 5.28 | 362565 | 18957.67 | 1.84% |
| 2024-12-05 | 5.15 | 5.19 | -0.02 | -0.38% | 5.15 | 5.21 | 277988 | 14387.30 | 1.41% |
| 2024-12-04 | 5.30 | 5.21 | -0.04 | -0.76% | 5.18 | 5.34 | 404555 | 21252.23 | 2.05% |
| 2024-12-03 | 5.27 | 5.25 | -0.01 | -0.19% | 5.18 | 5.28 | 266246 | 13915.09 | 1.35% |
| 2024-12-02 | 5.15 | 5.26 | 0.11 | 2.14% | 5.13 | 5.28 | 372997 | 19474.20 | 1.89% |
中色股份(000758)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。
