| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.49 | 7.33 | -0.16 | -2.14% | 7.32 | 7.52 | 441758 | 32584.65 | 6.74% |
| 2025-10-23 | 7.72 | 7.49 | -0.23 | -2.98% | 7.43 | 7.77 | 708195 | 53438.22 | 10.80% |
| 2025-10-22 | 7.91 | 7.72 | -0.10 | -1.28% | 7.62 | 8.02 | 1234239 | 96766.50 | 18.82% |
| 2025-10-21 | 7.12 | 7.82 | 0.71 | 9.99% | 7.12 | 7.82 | 999437 | 76246.41 | 15.24% |
| 2025-10-20 | 7.10 | 7.11 | 0.03 | 0.42% | 7.05 | 7.12 | 112300 | 7946.65 | 1.71% |
| 2025-10-17 | 7.15 | 7.08 | -0.09 | -1.26% | 7.07 | 7.27 | 145415 | 10404.18 | 2.22% |
| 2025-10-16 | 7.27 | 7.17 | -0.19 | -2.58% | 7.15 | 7.36 | 246752 | 17838.32 | 3.76% |
| 2025-10-15 | 7.28 | 7.36 | 0.11 | 1.52% | 7.22 | 7.47 | 316571 | 23277.44 | 4.83% |
| 2025-10-14 | 7.29 | 7.25 | -0.09 | -1.23% | 7.20 | 7.30 | 250948 | 18176.22 | 3.83% |
| 2025-10-13 | 7.07 | 7.34 | 0.17 | 2.37% | 6.93 | 7.37 | 324375 | 23524.29 | 4.95% |
| 2025-10-10 | 7.05 | 7.17 | 0.12 | 1.70% | 7.04 | 7.33 | 216174 | 15550.31 | 3.30% |
| 2025-10-09 | 7.15 | 7.05 | -0.09 | -1.26% | 7.01 | 7.15 | 207402 | 14606.25 | 3.16% |
| 2025-09-30 | 7.10 | 7.14 | 0.04 | 0.56% | 7.10 | 7.19 | 157824 | 11282.12 | 2.41% |
| 2025-09-29 | 7.16 | 7.10 | -0.09 | -1.25% | 7.00 | 7.16 | 211088 | 14951.76 | 3.22% |
| 2025-09-26 | 7.30 | 7.19 | -0.10 | -1.37% | 7.15 | 7.30 | 205115 | 14802.86 | 3.13% |
| 2025-09-25 | 7.39 | 7.29 | -0.08 | -1.09% | 7.29 | 7.39 | 159952 | 11714.90 | 2.44% |
| 2025-09-24 | 7.28 | 7.37 | 0.04 | 0.55% | 7.22 | 7.37 | 189897 | 13903.63 | 2.90% |
| 2025-09-23 | 7.51 | 7.33 | -0.26 | -3.43% | 7.23 | 7.57 | 334156 | 24594.75 | 5.10% |
| 2025-09-22 | 7.76 | 7.59 | -0.16 | -2.06% | 7.53 | 7.76 | 289807 | 22055.17 | 4.42% |
| 2025-09-19 | 7.72 | 7.75 | -0.02 | -0.26% | 7.61 | 7.76 | 302852 | 23275.16 | 4.62% |
| 2025-09-18 | 7.90 | 7.77 | -0.12 | -1.52% | 7.71 | 7.95 | 530178 | 41264.97 | 8.09% |
| 2025-09-17 | 8.22 | 7.89 | -0.26 | -3.19% | 7.88 | 8.28 | 806910 | 64338.92 | 12.31% |
| 2025-09-16 | 7.95 | 8.15 | 0.25 | 3.16% | 7.95 | 8.15 | 788480 | 63739.88 | 12.02% |
| 2025-09-15 | 7.99 | 7.90 | -0.11 | -1.37% | 7.88 | 8.05 | 404354 | 32075.04 | 6.17% |
| 2025-09-12 | 8.01 | 8.01 | 0.02 | 0.25% | 7.98 | 8.29 | 791099 | 64214.86 | 12.06% |
| 2025-09-11 | 7.93 | 7.99 | 0.05 | 0.63% | 7.81 | 7.99 | 532475 | 42001.47 | 8.12% |
| 2025-09-10 | 7.75 | 7.94 | 0.15 | 1.93% | 7.72 | 8.07 | 685467 | 54365.78 | 10.45% |
| 2025-09-09 | 7.87 | 7.79 | -0.08 | -1.02% | 7.75 | 8.03 | 536568 | 42052.14 | 8.18% |
| 2025-09-08 | 7.81 | 7.87 | 0.02 | 0.25% | 7.80 | 8.13 | 619926 | 49212.84 | 9.45% |
| 2025-09-05 | 7.97 | 7.85 | -0.19 | -2.36% | 7.52 | 7.97 | 818975 | 63339.51 | 12.49% |
| 2025-09-04 | 7.57 | 8.04 | 0.45 | 5.93% | 7.52 | 8.11 | 1059949 | 84014.07 | 16.16% |
| 2025-09-03 | 7.90 | 7.59 | -0.38 | -4.77% | 7.53 | 8.07 | 653011 | 50979.10 | 9.96% |
| 2025-09-02 | 8.01 | 7.97 | -0.03 | -0.38% | 7.92 | 8.35 | 812200 | 65893.23 | 12.39% |
| 2025-09-01 | 7.78 | 8.00 | 0.09 | 1.14% | 7.69 | 8.18 | 712721 | 57050.55 | 10.87% |
| 2025-08-29 | 8.07 | 7.91 | -0.23 | -2.83% | 7.91 | 8.28 | 737860 | 59458.32 | 11.25% |
| 2025-08-28 | 8.00 | 8.14 | 0.05 | 0.62% | 7.96 | 8.44 | 1018186 | 83596.09 | 15.53% |
| 2025-08-27 | 7.93 | 8.09 | 0.06 | 0.75% | 7.85 | 8.55 | 1056658 | 85506.78 | 16.11% |
| 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% |
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。
