| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.11 | 7.31 | -0.04 | -0.54% | 7.04 | 7.45 | 724724 | 52978.24 | 3.67% |
| 2026-02-05 | 7.52 | 7.35 | -0.29 | -3.80% | 7.22 | 7.59 | 745680 | 54974.14 | 3.77% |
| 2026-02-04 | 7.70 | 7.64 | 0.12 | 1.60% | 7.46 | 7.79 | 933951 | 70790.65 | 4.73% |
| 2026-02-03 | 7.36 | 7.52 | 0.37 | 5.17% | 7.26 | 7.55 | 1319394 | 97434.88 | 6.68% |
| 2026-02-02 | 7.33 | 7.15 | -0.77 | -9.72% | 7.14 | 7.50 | 2113485 | 154649.42 | 10.69% |
| 2026-01-30 | 8.43 | 7.92 | -0.88 | -10.00% | 7.92 | 8.45 | 1712782 | 137494.56 | 8.67% |
| 2026-01-29 | 9.30 | 8.80 | -0.20 | -2.22% | 8.50 | 9.53 | 3604940 | 326132.50 | 18.24% |
| 2026-01-28 | 8.34 | 9.00 | 0.82 | 10.02% | 8.24 | 9.00 | 2556761 | 222607.39 | 12.94% |
| 2026-01-27 | 8.53 | 8.18 | -0.57 | -6.51% | 7.97 | 8.55 | 2310902 | 190851.03 | 11.69% |
| 2026-01-26 | 8.28 | 8.75 | 0.66 | 8.16% | 8.23 | 8.90 | 2668492 | 228484.14 | 13.50% |
| 2026-01-23 | 7.84 | 8.09 | 0.38 | 4.93% | 7.67 | 8.24 | 1843274 | 146562.00 | 9.33% |
| 2026-01-22 | 7.35 | 7.71 | 0.30 | 4.05% | 7.26 | 7.99 | 1550185 | 118484.17 | 7.84% |
| 2026-01-21 | 7.22 | 7.41 | 0.15 | 2.07% | 7.19 | 7.44 | 1210558 | 88855.21 | 6.13% |
| 2026-01-20 | 7.15 | 7.26 | 0.12 | 1.68% | 6.91 | 7.29 | 970755 | 69062.20 | 4.91% |
| 2026-01-19 | 7.08 | 7.14 | 0.06 | 0.85% | 6.91 | 7.23 | 794479 | 56538.93 | 4.02% |
| 2026-01-16 | 7.07 | 7.08 | -0.04 | -0.56% | 7.05 | 7.31 | 987566 | 70912.19 | 5.00% |
| 2026-01-15 | 6.95 | 7.12 | 0.19 | 2.74% | 6.90 | 7.28 | 1253865 | 89176.94 | 6.34% |
| 2026-01-14 | 6.98 | 6.93 | -0.04 | -0.57% | 6.86 | 7.13 | 911673 | 63797.98 | 4.61% |
| 2026-01-13 | 6.99 | 6.97 | -0.05 | -0.71% | 6.93 | 7.12 | 779668 | 54631.18 | 3.95% |
| 2026-01-12 | 7.12 | 7.02 | -0.01 | -0.14% | 6.93 | 7.16 | 792998 | 55500.63 | 4.01% |
| 2026-01-09 | 6.80 | 7.03 | 0.19 | 2.78% | 6.79 | 7.04 | 846251 | 59108.29 | 4.28% |
| 2026-01-08 | 6.82 | 6.84 | -0.06 | -0.87% | 6.78 | 7.07 | 719149 | 49584.10 | 3.64% |
| 2026-01-07 | 6.92 | 6.90 | 0.01 | 0.15% | 6.84 | 7.04 | 884792 | 61222.34 | 4.48% |
| 2026-01-06 | 6.70 | 6.89 | 0.24 | 3.61% | 6.69 | 6.97 | 907631 | 62224.19 | 4.59% |
| 2026-01-05 | 6.70 | 6.65 | 0.01 | 0.15% | 6.58 | 6.73 | 586797 | 38975.16 | 2.97% |
| 2025-12-31 | 6.49 | 6.64 | 0.15 | 2.31% | 6.49 | 6.74 | 827791 | 54908.08 | 4.19% |
| 2025-12-30 | 6.40 | 6.49 | -0.04 | -0.61% | 6.33 | 6.55 | 519397 | 33468.11 | 2.63% |
| 2025-12-29 | 6.60 | 6.53 | 0.03 | 0.46% | 6.47 | 6.64 | 692839 | 45461.55 | 3.51% |
| 2025-12-26 | 6.32 | 6.50 | 0.22 | 3.50% | 6.32 | 6.53 | 673980 | 43353.78 | 3.41% |
| 2025-12-25 | 6.32 | 6.28 | -0.04 | -0.63% | 6.23 | 6.33 | 276391 | 17340.06 | 1.40% |
| 2025-12-24 | 6.34 | 6.32 | 0.01 | 0.16% | 6.29 | 6.38 | 424080 | 26831.12 | 2.15% |
| 2025-12-23 | 6.29 | 6.31 | 0.08 | 1.28% | 6.23 | 6.41 | 572878 | 36255.59 | 2.90% |
| 2025-12-22 | 6.21 | 6.23 | 0.07 | 1.14% | 6.17 | 6.28 | 334628 | 20869.13 | 1.69% |
| 2025-12-19 | 6.04 | 6.16 | 0.11 | 1.82% | 6.03 | 6.18 | 353075 | 21625.85 | 1.79% |
| 2025-12-18 | 5.95 | 6.05 | 0.07 | 1.17% | 5.92 | 6.15 | 327275 | 19900.27 | 1.66% |
| 2025-12-17 | 5.87 | 5.98 | 0.11 | 1.87% | 5.82 | 5.99 | 293130 | 17348.93 | 1.48% |
| 2025-12-16 | 6.01 | 5.87 | -0.17 | -2.81% | 5.85 | 6.02 | 251988 | 14854.83 | 1.28% |
| 2025-12-15 | 5.96 | 6.04 | 0.01 | 0.17% | 5.95 | 6.08 | 202453 | 12211.36 | 1.02% |
| 2025-12-12 | 6.04 | 6.03 | 0.04 | 0.67% | 6.03 | 6.09 | 243135 | 14716.55 | 1.23% |
| 2025-12-11 | 6.13 | 5.99 | -0.13 | -2.12% | 5.98 | 6.16 | 255710 | 15450.71 | 1.29% |
| 2025-12-10 | 6.10 | 6.12 | 0.02 | 0.33% | 6.05 | 6.15 | 218006 | 13271.41 | 1.10% |
| 2025-12-09 | 6.23 | 6.10 | -0.17 | -2.71% | 6.07 | 6.24 | 337415 | 20658.53 | 1.71% |
| 2025-12-08 | 6.25 | 6.27 | 0.03 | 0.48% | 6.22 | 6.28 | 308674 | 19309.45 | 1.56% |
| 2025-12-05 | 6.05 | 6.24 | 0.19 | 3.14% | 6.03 | 6.26 | 519150 | 32066.55 | 2.63% |
| 2025-12-04 | 6.14 | 6.05 | -0.04 | -0.66% | 6.04 | 6.17 | 286628 | 17478.09 | 1.45% |
| 2025-12-03 | 6.05 | 6.09 | 0.03 | 0.50% | 6.03 | 6.15 | 253475 | 15416.72 | 1.28% |
| 2025-12-02 | 6.12 | 6.06 | -0.07 | -1.14% | 6.03 | 6.14 | 227567 | 13774.93 | 1.15% |
| 2025-12-01 | 6.11 | 6.13 | 0.10 | 1.66% | 6.11 | 6.27 | 422836 | 26131.33 | 2.14% |
| 2025-11-28 | 5.92 | 6.03 | 0.10 | 1.69% | 5.90 | 6.04 | 255795 | 15318.17 | 1.29% |
| 2025-11-27 | 5.96 | 5.93 | 0.01 | 0.17% | 5.93 | 6.01 | 236602 | 14108.78 | 1.20% |
| 2025-11-26 | 6.00 | 5.92 | -0.08 | -1.33% | 5.91 | 6.02 | 219731 | 13116.64 | 1.11% |
| 2025-11-25 | 5.95 | 6.00 | 0.10 | 1.69% | 5.93 | 6.05 | 298423 | 17919.54 | 1.51% |
| 2025-11-24 | 5.90 | 5.90 | 0.08 | 1.37% | 5.82 | 5.96 | 324024 | 19078.06 | 1.64% |
| 2025-11-21 | 6.20 | 5.82 | -0.44 | -7.03% | 5.82 | 6.20 | 625475 | 37320.98 | 3.17% |
| 2025-11-20 | 6.25 | 6.26 | 0.02 | 0.32% | 6.23 | 6.38 | 405574 | 25593.88 | 2.05% |
| 2025-11-19 | 6.21 | 6.24 | 0.02 | 0.32% | 6.16 | 6.30 | 346162 | 21540.25 | 1.75% |
| 2025-11-18 | 6.43 | 6.22 | -0.24 | -3.72% | 6.16 | 6.44 | 592196 | 37133.09 | 3.00% |
| 2025-11-17 | 6.55 | 6.46 | -0.11 | -1.67% | 6.44 | 6.56 | 410817 | 26632.53 | 2.08% |
| 2025-11-14 | 6.63 | 6.57 | -0.13 | -1.94% | 6.57 | 6.68 | 467427 | 30949.37 | 2.37% |
| 2025-11-13 | 6.53 | 6.70 | 0.18 | 2.76% | 6.53 | 6.75 | 759282 | 50603.54 | 3.84% |
| 2025-11-12 | 6.51 | 6.52 | -0.01 | -0.15% | 6.41 | 6.59 | 462960 | 30046.31 | 2.34% |
| 2025-11-11 | 6.57 | 6.53 | 0.01 | 0.15% | 6.47 | 6.64 | 472482 | 30898.56 | 2.39% |
| 2025-11-10 | 6.50 | 6.52 | 0.06 | 0.93% | 6.49 | 6.58 | 468487 | 30583.67 | 2.37% |
| 2025-11-07 | 6.48 | 6.46 | -0.06 | -0.92% | 6.43 | 6.50 | 338791 | 21890.38 | 1.71% |
| 2025-11-06 | 6.39 | 6.52 | 0.12 | 1.88% | 6.37 | 6.55 | 465444 | 30166.30 | 2.36% |
| 2025-11-05 | 6.30 | 6.40 | 0.00 | 0.00% | 6.28 | 6.43 | 350966 | 22355.49 | 1.78% |
| 2025-11-04 | 6.47 | 6.40 | -0.10 | -1.54% | 6.35 | 6.53 | 417698 | 26853.03 | 2.11% |
| 2025-11-03 | 6.70 | 6.50 | -0.17 | -2.55% | 6.37 | 6.72 | 757728 | 49032.50 | 3.83% |
| 2025-10-31 | 6.80 | 6.67 | -0.13 | -1.91% | 6.66 | 6.84 | 585528 | 39441.57 | 2.96% |
| 2025-10-30 | 6.84 | 6.80 | -0.09 | -1.31% | 6.73 | 6.92 | 723644 | 49361.49 | 3.66% |
| 2025-10-29 | 6.70 | 6.89 | 0.00 | 0.00% | 6.67 | 6.89 | 841896 | 56970.25 | 4.26% |
| 2025-10-28 | 6.93 | 6.89 | -0.12 | -1.71% | 6.81 | 6.98 | 549697 | 37929.74 | 2.78% |
| 2025-10-27 | 6.97 | 7.01 | 0.08 | 1.15% | 6.94 | 7.10 | 676337 | 47477.93 | 3.42% |
| 2025-10-24 | 6.90 | 6.93 | 0.07 | 1.02% | 6.85 | 7.03 | 460287 | 31850.41 | 2.33% |
| 2025-10-23 | 6.83 | 6.86 | 0.01 | 0.15% | 6.62 | 6.88 | 486183 | 32804.66 | 2.46% |
| 2025-10-22 | 6.79 | 6.85 | -0.10 | -1.44% | 6.69 | 6.90 | 594498 | 40434.18 | 3.01% |
| 2025-10-21 | 6.95 | 6.95 | 0.08 | 1.16% | 6.90 | 7.02 | 620203 | 43207.75 | 3.14% |
| 2025-10-20 | 6.93 | 6.87 | -0.03 | -0.43% | 6.82 | 6.96 | 571061 | 39353.52 | 2.89% |
| 2025-10-17 | 7.11 | 6.90 | -0.18 | -2.54% | 6.88 | 7.25 | 753256 | 52999.48 | 3.81% |
| 2025-10-16 | 7.23 | 7.08 | -0.14 | -1.94% | 7.02 | 7.27 | 788067 | 56225.21 | 3.99% |
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。
