| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 7.85 | 8.03 | 0.10 | 1.26% | 7.82 | 8.07 | 747950 | 59535.13 | 11.41% |
| 2025-08-25 | 7.73 | 7.93 | 0.22 | 2.85% | 7.64 | 8.11 | 902255 | 71094.69 | 13.76% |
| 2025-08-22 | 7.75 | 7.71 | -0.11 | -1.41% | 7.62 | 7.82 | 553408 | 42551.08 | 8.44% |
| 2025-08-21 | 7.74 | 7.82 | 0.06 | 0.77% | 7.67 | 8.10 | 949601 | 74946.55 | 14.48% |
| 2025-08-20 | 7.49 | 7.76 | 0.23 | 3.05% | 7.45 | 7.86 | 821094 | 63165.64 | 12.52% |
| 2025-08-19 | 7.47 | 7.53 | 0.07 | 0.94% | 7.45 | 7.55 | 327445 | 24590.42 | 4.99% |
| 2025-08-18 | 7.40 | 7.46 | 0.02 | 0.27% | 7.39 | 7.48 | 256361 | 19077.47 | 3.91% |
| 2025-08-15 | 7.42 | 7.44 | 0.00 | 0.00% | 7.38 | 7.46 | 217994 | 16151.51 | 3.32% |
| 2025-08-14 | 7.44 | 7.44 | -0.15 | -1.98% | 7.42 | 7.52 | 370141 | 27615.03 | 5.64% |
| 2025-08-13 | 7.74 | 7.59 | 0.07 | 0.93% | 7.58 | 7.88 | 565455 | 43553.71 | 8.62% |
| 2025-08-12 | 7.57 | 7.52 | -0.04 | -0.53% | 7.50 | 7.66 | 254155 | 19217.89 | 3.88% |
| 2025-08-11 | 7.43 | 7.56 | 0.09 | 1.20% | 7.34 | 7.58 | 384679 | 28812.40 | 5.87% |
| 2025-08-08 | 7.42 | 7.47 | 0.04 | 0.54% | 7.41 | 7.57 | 233616 | 17492.76 | 3.56% |
| 2025-08-07 | 7.40 | 7.43 | 0.02 | 0.27% | 7.37 | 7.46 | 179580 | 13323.85 | 2.74% |
| 2025-08-06 | 7.43 | 7.41 | -0.03 | -0.40% | 7.38 | 7.45 | 165513 | 12265.34 | 2.52% |
| 2025-08-05 | 7.44 | 7.44 | 0.02 | 0.27% | 7.41 | 7.45 | 112851 | 8386.38 | 1.72% |
| 2025-08-04 | 7.38 | 7.42 | 0.00 | 0.00% | 7.33 | 7.42 | 125181 | 9224.61 | 1.91% |
| 2025-08-01 | 7.46 | 7.42 | -0.06 | -0.80% | 7.41 | 7.49 | 134705 | 10010.07 | 2.05% |
| 2025-07-31 | 7.55 | 7.48 | -0.13 | -1.71% | 7.46 | 7.57 | 262982 | 19726.68 | 4.01% |
| 2025-07-30 | 7.54 | 7.61 | 0.07 | 0.93% | 7.50 | 7.66 | 290444 | 22028.92 | 4.43% |
| 2025-07-29 | 7.60 | 7.54 | -0.05 | -0.66% | 7.50 | 7.63 | 208542 | 15693.09 | 3.18% |
| 2025-07-28 | 7.59 | 7.59 | -0.01 | -0.13% | 7.56 | 7.61 | 198394 | 15026.96 | 3.03% |
| 2025-07-25 | 7.74 | 7.60 | -0.13 | -1.68% | 7.58 | 7.75 | 415255 | 31661.31 | 6.33% |
| 2025-07-24 | 7.58 | 7.73 | 0.14 | 1.84% | 7.55 | 7.80 | 600884 | 46420.05 | 9.16% |
| 2025-07-23 | 7.56 | 7.59 | 0.03 | 0.40% | 7.53 | 7.75 | 438793 | 33532.79 | 6.69% |
| 2025-07-22 | 7.60 | 7.56 | -0.05 | -0.66% | 7.54 | 7.68 | 244672 | 18518.16 | 3.73% |
| 2025-07-21 | 7.54 | 7.61 | 0.03 | 0.40% | 7.50 | 7.62 | 288220 | 21816.82 | 4.40% |
| 2025-07-18 | 7.63 | 7.58 | -0.13 | -1.69% | 7.55 | 7.70 | 388680 | 29456.67 | 5.93% |
| 2025-07-17 | 7.60 | 7.71 | 0.20 | 2.66% | 7.60 | 7.97 | 655672 | 51059.85 | 10.00% |
| 2025-07-16 | 7.46 | 7.51 | 0.01 | 0.13% | 7.46 | 7.57 | 167454 | 12592.94 | 2.55% |
| 2025-07-15 | 7.58 | 7.50 | -0.21 | -2.72% | 7.43 | 7.63 | 368858 | 27739.49 | 5.63% |
| 2025-07-14 | 7.60 | 7.71 | 0.08 | 1.05% | 7.54 | 7.80 | 424936 | 32699.47 | 6.48% |
| 2025-07-11 | 7.62 | 7.63 | -0.04 | -0.52% | 7.51 | 7.64 | 308029 | 23358.07 | 4.70% |
| 2025-07-10 | 7.64 | 7.67 | -0.01 | -0.13% | 7.59 | 7.85 | 384142 | 29606.57 | 5.86% |
| 2025-07-09 | 7.60 | 7.68 | 0.08 | 1.05% | 7.56 | 7.73 | 325873 | 24894.15 | 4.97% |
| 2025-07-08 | 7.55 | 7.60 | 0.03 | 0.40% | 7.55 | 7.64 | 200240 | 15181.69 | 3.05% |
| 2025-07-07 | 7.64 | 7.57 | -0.02 | -0.26% | 7.56 | 7.66 | 145295 | 11022.16 | 2.22% |
| 2025-07-04 | 7.65 | 7.59 | -0.06 | -0.78% | 7.56 | 7.76 | 248533 | 18959.33 | 3.79% |
| 2025-07-03 | 7.72 | 7.65 | -0.07 | -0.91% | 7.64 | 7.74 | 215990 | 16566.12 | 3.29% |
| 2025-07-02 | 7.73 | 7.72 | -0.01 | -0.13% | 7.68 | 7.80 | 219724 | 17010.04 | 3.35% |
| 2025-07-01 | 7.77 | 7.73 | -0.05 | -0.64% | 7.70 | 7.83 | 249340 | 19328.76 | 3.80% |
| 2025-06-30 | 7.72 | 7.78 | 0.04 | 0.52% | 7.67 | 7.86 | 288851 | 22399.75 | 4.41% |
| 2025-06-27 | 7.80 | 7.74 | -0.14 | -1.78% | 7.72 | 7.84 | 382626 | 29695.85 | 5.84% |
| 2025-06-26 | 7.62 | 7.88 | 0.10 | 1.29% | 7.62 | 8.08 | 679111 | 53095.62 | 10.36% |
| 2025-06-25 | 7.87 | 7.78 | 0.15 | 1.97% | 7.71 | 8.15 | 625124 | 49458.89 | 9.53% |
| 2025-06-24 | 7.58 | 7.63 | 0.09 | 1.19% | 7.53 | 7.72 | 282302 | 21560.72 | 4.31% |
| 2025-06-23 | 7.40 | 7.54 | 0.01 | 0.13% | 7.32 | 7.60 | 252191 | 18834.39 | 3.85% |
| 2025-06-20 | 7.37 | 7.53 | 0.09 | 1.21% | 7.32 | 7.80 | 370894 | 28036.68 | 5.66% |
| 2025-06-19 | 7.65 | 7.44 | -0.27 | -3.50% | 7.43 | 7.69 | 314932 | 23675.19 | 4.80% |
| 2025-06-18 | 7.78 | 7.71 | -0.17 | -2.16% | 7.68 | 7.79 | 227870 | 17576.84 | 3.48% |
| 2025-06-17 | 7.95 | 7.88 | 0.10 | 1.29% | 7.83 | 8.06 | 281362 | 22310.54 | 4.29% |
| 2025-06-16 | 7.66 | 7.78 | 0.01 | 0.13% | 7.66 | 7.82 | 171524 | 13322.64 | 2.62% |
| 2025-06-13 | 7.92 | 7.77 | -0.18 | -2.26% | 7.75 | 7.95 | 294497 | 23012.35 | 4.49% |
| 2025-06-12 | 8.00 | 7.95 | -0.07 | -0.87% | 7.95 | 8.02 | 231035 | 18415.96 | 3.52% |
| 2025-06-11 | 8.00 | 8.02 | 0.00 | 0.00% | 7.96 | 8.06 | 228843 | 18352.96 | 3.49% |
| 2025-06-10 | 8.10 | 8.02 | -0.05 | -0.62% | 7.92 | 8.12 | 345516 | 27740.98 | 5.27% |
| 2025-06-09 | 8.03 | 8.07 | 0.05 | 0.62% | 7.98 | 8.08 | 300302 | 24171.03 | 4.58% |
| 2025-06-06 | 8.03 | 8.02 | -0.03 | -0.37% | 8.00 | 8.10 | 206344 | 16592.81 | 3.15% |
| 2025-06-05 | 8.13 | 8.05 | -0.09 | -1.11% | 8.00 | 8.13 | 370900 | 29816.99 | 5.66% |
| 2025-06-04 | 8.05 | 8.14 | 0.10 | 1.24% | 7.98 | 8.15 | 390987 | 31576.37 | 5.96% |
| 2025-06-03 | 7.94 | 8.04 | 0.00 | 0.00% | 7.89 | 8.07 | 243694 | 19526.51 | 3.72% |
| 2025-05-30 | 8.19 | 8.04 | -0.20 | -2.43% | 8.01 | 8.21 | 507952 | 41019.59 | 7.75% |
| 2025-05-29 | 8.30 | 8.24 | -0.18 | -2.14% | 8.06 | 8.40 | 763845 | 62956.89 | 11.65% |
| 2025-05-28 | 8.16 | 8.42 | 0.26 | 3.19% | 8.12 | 8.76 | 1080968 | 91294.65 | 16.49% |
| 2025-05-27 | 8.06 | 8.16 | 0.03 | 0.37% | 8.03 | 8.25 | 364379 | 29730.21 | 5.56% |
| 2025-05-26 | 8.03 | 8.13 | 0.02 | 0.25% | 7.86 | 8.15 | 381952 | 30648.03 | 5.83% |
| 2025-05-23 | 8.02 | 8.11 | 0.07 | 0.87% | 7.92 | 8.30 | 497124 | 40329.52 | 7.58% |
| 2025-05-22 | 8.20 | 8.04 | -0.21 | -2.55% | 8.02 | 8.31 | 492961 | 40108.57 | 7.52% |
| 2025-05-21 | 8.43 | 8.25 | -0.23 | -2.71% | 8.25 | 8.45 | 638410 | 52963.64 | 9.74% |
| 2025-05-20 | 8.45 | 8.48 | -0.03 | -0.35% | 8.40 | 8.62 | 709007 | 60376.82 | 10.81% |
| 2025-05-19 | 8.33 | 8.51 | 0.12 | 1.43% | 8.27 | 8.74 | 894900 | 76576.06 | 13.65% |
| 2025-05-16 | 8.40 | 8.39 | -0.10 | -1.18% | 8.20 | 8.59 | 773620 | 64592.52 | 11.80% |
| 2025-05-15 | 8.42 | 8.49 | -0.03 | -0.35% | 8.25 | 8.80 | 1071478 | 91108.05 | 16.34% |
| 2025-05-14 | 8.26 | 8.52 | 0.18 | 2.16% | 8.16 | 8.63 | 1036287 | 87559.02 | 15.80% |
| 2025-05-13 | 8.43 | 8.34 | -0.07 | -0.83% | 8.30 | 8.54 | 679841 | 56975.90 | 10.37% |
| 2025-05-12 | 8.42 | 8.41 | -0.04 | -0.47% | 8.26 | 8.48 | 736588 | 61573.27 | 11.23% |
| 2025-05-09 | 8.83 | 8.45 | -0.49 | -5.48% | 8.36 | 8.83 | 1298954 | 110373.35 | 19.81% |
| 2025-05-08 | 8.06 | 8.94 | 0.81 | 9.96% | 8.01 | 8.94 | 1087340 | 94361.62 | 16.58% |
| 2025-05-07 | 8.25 | 8.13 | 0.01 | 0.12% | 8.01 | 8.32 | 759167 | 61883.96 | 11.58% |
| 2025-05-06 | 7.83 | 8.12 | 0.31 | 3.97% | 7.83 | 8.12 | 752997 | 60646.95 | 11.48% |
中百集团(000759)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。
