| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.19 | 6.27 | 0.05 | 0.80% | 6.19 | 6.40 | 840807 | 52985.85 | 4.25% |
| 2025-08-21 | 6.30 | 6.22 | -0.12 | -1.89% | 6.18 | 6.43 | 820940 | 51595.44 | 4.15% |
| 2025-08-20 | 6.18 | 6.34 | 0.13 | 2.09% | 6.16 | 6.45 | 1207043 | 76637.40 | 6.11% |
| 2025-08-19 | 6.20 | 6.21 | -0.03 | -0.48% | 6.17 | 6.30 | 940609 | 58482.06 | 4.76% |
| 2025-08-18 | 6.14 | 6.24 | 0.14 | 2.30% | 6.04 | 6.30 | 1313338 | 81274.23 | 6.65% |
| 2025-08-15 | 5.92 | 6.10 | 0.15 | 2.52% | 5.90 | 6.12 | 715077 | 43375.98 | 3.62% |
| 2025-08-14 | 6.07 | 5.95 | -0.13 | -2.14% | 5.94 | 6.09 | 615659 | 37028.23 | 3.12% |
| 2025-08-13 | 6.05 | 6.08 | 0.07 | 1.16% | 6.02 | 6.10 | 606941 | 36802.02 | 3.07% |
| 2025-08-12 | 6.12 | 6.01 | -0.11 | -1.80% | 5.99 | 6.13 | 618902 | 37243.11 | 3.13% |
| 2025-08-11 | 6.16 | 6.12 | -0.01 | -0.16% | 6.03 | 6.17 | 567335 | 34578.49 | 2.87% |
| 2025-08-08 | 6.11 | 6.13 | -0.09 | -1.45% | 6.07 | 6.20 | 809164 | 49651.37 | 4.09% |
| 2025-08-07 | 6.00 | 6.22 | 0.29 | 4.89% | 5.90 | 6.25 | 1507704 | 91872.64 | 7.63% |
| 2025-08-06 | 5.92 | 5.93 | 0.01 | 0.17% | 5.85 | 5.96 | 517260 | 30583.52 | 2.62% |
| 2025-08-05 | 5.91 | 5.92 | 0.03 | 0.51% | 5.87 | 5.93 | 439192 | 25908.80 | 2.22% |
| 2025-08-04 | 5.91 | 5.89 | -0.02 | -0.34% | 5.82 | 5.93 | 506828 | 29734.08 | 2.56% |
| 2025-08-01 | 5.90 | 5.91 | 0.01 | 0.17% | 5.86 | 5.94 | 486485 | 28693.21 | 2.46% |
| 2025-07-31 | 6.05 | 5.90 | -0.22 | -3.59% | 5.87 | 6.08 | 974089 | 58024.25 | 4.93% |
| 2025-07-30 | 6.33 | 6.12 | -0.15 | -2.39% | 6.06 | 6.35 | 939294 | 57977.15 | 4.75% |
| 2025-07-29 | 6.31 | 6.27 | -0.04 | -0.63% | 6.16 | 6.35 | 854383 | 53319.21 | 4.32% |
| 2025-07-28 | 6.31 | 6.31 | -0.06 | -0.94% | 6.23 | 6.36 | 978752 | 61629.21 | 4.95% |
| 2025-07-25 | 6.52 | 6.37 | -0.22 | -3.34% | 6.32 | 6.55 | 1604603 | 102674.21 | 8.12% |
| 2025-07-24 | 6.14 | 6.59 | 0.31 | 4.94% | 6.12 | 6.85 | 2750779 | 177221.56 | 13.92% |
| 2025-07-23 | 6.23 | 6.28 | 0.03 | 0.48% | 6.12 | 6.46 | 1846339 | 116445.01 | 9.34% |
| 2025-07-22 | 6.31 | 6.25 | -0.12 | -1.88% | 6.16 | 6.37 | 2044318 | 127649.56 | 10.34% |
| 2025-07-21 | 6.20 | 6.37 | 0.29 | 4.77% | 6.12 | 6.65 | 3485327 | 221422.97 | 17.64% |
| 2025-07-18 | 5.54 | 6.08 | 0.55 | 9.95% | 5.53 | 6.08 | 1458757 | 85794.81 | 7.38% |
| 2025-07-17 | 5.52 | 5.53 | 0.00 | 0.00% | 5.47 | 5.61 | 906838 | 49987.60 | 4.59% |
| 2025-07-16 | 5.62 | 5.53 | -0.11 | -1.95% | 5.51 | 5.67 | 1065674 | 59323.45 | 5.39% |
| 2025-07-15 | 5.74 | 5.64 | -0.12 | -2.08% | 5.58 | 5.99 | 1757601 | 100889.05 | 8.89% |
| 2025-07-14 | 5.96 | 5.76 | 0.07 | 1.23% | 5.73 | 6.10 | 3187958 | 188647.94 | 16.13% |
| 2025-07-11 | 5.26 | 5.69 | 0.52 | 10.06% | 5.22 | 5.69 | 1443313 | 79190.59 | 7.30% |
| 2025-07-10 | 5.08 | 5.17 | 0.11 | 2.17% | 5.08 | 5.18 | 426519 | 21907.21 | 2.16% |
| 2025-07-09 | 5.15 | 5.06 | -0.07 | -1.36% | 5.05 | 5.17 | 255370 | 13010.39 | 1.29% |
| 2025-07-08 | 5.09 | 5.13 | 0.05 | 0.98% | 5.08 | 5.13 | 215373 | 11010.83 | 1.09% |
| 2025-07-07 | 5.05 | 5.08 | 0.01 | 0.20% | 5.04 | 5.09 | 145966 | 7398.60 | 0.74% |
| 2025-07-04 | 5.11 | 5.07 | -0.04 | -0.78% | 5.04 | 5.11 | 208371 | 10567.60 | 1.05% |
| 2025-07-03 | 5.14 | 5.11 | -0.02 | -0.39% | 5.07 | 5.16 | 220266 | 11251.17 | 1.11% |
| 2025-07-02 | 5.07 | 5.13 | 0.06 | 1.18% | 5.05 | 5.15 | 381283 | 19471.36 | 1.93% |
| 2025-07-01 | 5.04 | 5.07 | 0.04 | 0.80% | 4.98 | 5.08 | 280628 | 14091.01 | 1.42% |
| 2025-06-30 | 5.06 | 5.03 | -0.02 | -0.40% | 5.00 | 5.09 | 266400 | 13406.45 | 1.35% |
| 2025-06-27 | 4.99 | 5.05 | 0.08 | 1.61% | 4.99 | 5.10 | 320464 | 16193.63 | 1.62% |
| 2025-06-26 | 5.00 | 4.97 | -0.01 | -0.20% | 4.97 | 5.05 | 228867 | 11449.65 | 1.16% |
| 2025-06-25 | 5.04 | 5.03 | -0.01 | -0.20% | 5.01 | 5.05 | 214170 | 10773.10 | 1.08% |
| 2025-06-24 | 4.95 | 5.04 | 0.10 | 2.02% | 4.94 | 5.06 | 228059 | 11425.42 | 1.15% |
| 2025-06-23 | 4.83 | 4.94 | 0.08 | 1.65% | 4.83 | 4.98 | 206293 | 10160.92 | 1.04% |
| 2025-06-20 | 4.89 | 4.86 | -0.03 | -0.61% | 4.84 | 4.92 | 153389 | 7481.14 | 0.78% |
| 2025-06-19 | 4.96 | 4.89 | -0.10 | -2.00% | 4.86 | 4.98 | 202276 | 9936.98 | 1.02% |
| 2025-06-18 | 5.03 | 4.99 | -0.06 | -1.19% | 4.95 | 5.05 | 212834 | 10613.26 | 1.08% |
| 2025-06-17 | 5.06 | 5.05 | 0.00 | 0.00% | 5.03 | 5.08 | 188329 | 9504.25 | 0.95% |
| 2025-06-16 | 5.07 | 5.05 | -0.03 | -0.59% | 5.04 | 5.11 | 240175 | 12168.55 | 1.22% |
| 2025-06-13 | 5.13 | 5.08 | -0.06 | -1.17% | 5.06 | 5.16 | 352954 | 18008.77 | 1.79% |
| 2025-06-12 | 5.11 | 5.14 | 0.05 | 0.98% | 5.07 | 5.15 | 456269 | 23354.79 | 2.31% |
| 2025-06-11 | 4.98 | 5.09 | 0.11 | 2.21% | 4.98 | 5.17 | 560005 | 28530.32 | 2.83% |
| 2025-06-10 | 5.00 | 4.98 | -0.04 | -0.80% | 4.94 | 5.02 | 274563 | 13673.01 | 1.39% |
| 2025-06-09 | 5.00 | 5.02 | 0.03 | 0.60% | 4.93 | 5.02 | 271931 | 13556.76 | 1.38% |
| 2025-06-06 | 4.89 | 4.99 | 0.11 | 2.25% | 4.88 | 4.99 | 329501 | 16345.96 | 1.67% |
| 2025-06-05 | 4.90 | 4.88 | -0.02 | -0.41% | 4.85 | 4.92 | 166079 | 8110.35 | 0.84% |
| 2025-06-04 | 4.83 | 4.90 | 0.09 | 1.87% | 4.82 | 4.92 | 227187 | 11093.51 | 1.15% |
| 2025-06-03 | 4.76 | 4.81 | 0.05 | 1.05% | 4.75 | 4.83 | 203365 | 9759.16 | 1.03% |
| 2025-05-30 | 4.79 | 4.76 | -0.04 | -0.83% | 4.74 | 4.80 | 135017 | 6427.77 | 0.68% |
| 2025-05-29 | 4.76 | 4.80 | 0.03 | 0.63% | 4.74 | 4.81 | 137812 | 6599.06 | 0.70% |
| 2025-05-28 | 4.77 | 4.77 | 0.00 | 0.00% | 4.74 | 4.80 | 108907 | 5195.24 | 0.55% |
| 2025-05-27 | 4.80 | 4.77 | -0.05 | -1.04% | 4.74 | 4.81 | 120943 | 5770.77 | 0.61% |
| 2025-05-26 | 4.78 | 4.82 | 0.05 | 1.05% | 4.75 | 4.82 | 127510 | 6119.19 | 0.65% |
| 2025-05-23 | 4.79 | 4.77 | -0.03 | -0.63% | 4.76 | 4.82 | 132336 | 6353.62 | 0.67% |
| 2025-05-22 | 4.87 | 4.80 | -0.08 | -1.64% | 4.80 | 4.88 | 159608 | 7708.32 | 0.81% |
| 2025-05-21 | 4.85 | 4.88 | 0.03 | 0.62% | 4.84 | 4.90 | 165424 | 8054.24 | 0.84% |
| 2025-05-20 | 4.86 | 4.85 | -0.01 | -0.21% | 4.81 | 4.87 | 182398 | 8828.94 | 0.93% |
| 2025-05-19 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.88 | 171083 | 8312.82 | 0.87% |
| 2025-05-16 | 4.82 | 4.86 | 0.01 | 0.21% | 4.82 | 4.91 | 126480 | 6161.22 | 0.64% |
| 2025-05-15 | 4.91 | 4.85 | -0.06 | -1.22% | 4.84 | 4.92 | 144122 | 7022.79 | 0.73% |
| 2025-05-14 | 4.87 | 4.91 | 0.03 | 0.61% | 4.85 | 4.93 | 165698 | 8121.79 | 0.84% |
| 2025-05-13 | 4.92 | 4.88 | -0.04 | -0.81% | 4.85 | 4.94 | 167125 | 8162.29 | 0.85% |
| 2025-05-12 | 4.84 | 4.92 | 0.10 | 2.07% | 4.83 | 4.92 | 229680 | 11214.94 | 1.17% |
| 2025-05-09 | 4.79 | 4.82 | 0.04 | 0.84% | 4.75 | 4.86 | 280809 | 13508.11 | 1.43% |
| 2025-05-08 | 4.74 | 4.78 | 0.01 | 0.21% | 4.74 | 4.80 | 154557 | 7379.41 | 0.78% |
| 2025-05-07 | 4.79 | 4.77 | 0.00 | 0.00% | 4.74 | 4.82 | 203110 | 9682.35 | 1.03% |
| 2025-05-06 | 4.64 | 4.77 | 0.15 | 3.25% | 4.64 | 4.77 | 298164 | 14083.44 | 1.51% |
| 2025-04-30 | 4.66 | 4.62 | -0.04 | -0.86% | 4.61 | 4.70 | 186210 | 8652.54 | 0.95% |
| 2025-04-29 | 4.64 | 4.66 | 0.00 | 0.00% | 4.60 | 4.69 | 130544 | 6079.18 | 0.66% |
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。
