| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.55 | 5.68 | 0.13 | 2.34% | 5.55 | 5.75 | 205773 | 11619.99 | 3.14% |
| 2026-03-24 | 5.40 | 5.55 | 0.25 | 4.72% | 5.33 | 5.55 | 273506 | 14880.70 | 4.17% |
| 2026-03-23 | 5.44 | 5.30 | -0.23 | -4.16% | 5.26 | 5.52 | 251660 | 13552.40 | 3.84% |
| 2026-03-20 | 5.74 | 5.53 | -0.23 | -3.99% | 5.53 | 5.79 | 227709 | 12798.50 | 3.47% |
| 2026-03-19 | 5.84 | 5.76 | -0.15 | -2.54% | 5.74 | 5.99 | 218426 | 12739.32 | 3.33% |
| 2026-03-18 | 5.96 | 5.91 | -0.06 | -1.01% | 5.83 | 5.97 | 158374 | 9318.19 | 2.42% |
| 2026-03-17 | 6.02 | 5.97 | -0.05 | -0.83% | 5.96 | 6.10 | 167636 | 10110.27 | 2.56% |
| 2026-03-16 | 5.95 | 6.02 | 0.07 | 1.18% | 5.91 | 6.08 | 146004 | 8798.76 | 2.23% |
| 2026-03-13 | 6.05 | 5.95 | -0.12 | -1.98% | 5.94 | 6.10 | 186097 | 11205.60 | 2.84% |
| 2026-03-12 | 6.17 | 6.07 | -0.11 | -1.78% | 6.06 | 6.19 | 163720 | 10005.92 | 2.50% |
| 2026-03-11 | 6.28 | 6.18 | -0.11 | -1.75% | 6.17 | 6.30 | 175972 | 10917.86 | 2.68% |
| 2026-03-10 | 6.29 | 6.29 | 0.03 | 0.48% | 6.27 | 6.33 | 112834 | 7097.10 | 1.72% |
| 2026-03-09 | 6.35 | 6.26 | -0.18 | -2.80% | 6.21 | 6.39 | 188366 | 11808.62 | 2.87% |
| 2026-03-06 | 6.29 | 6.44 | 0.10 | 1.58% | 6.28 | 6.45 | 159754 | 10202.85 | 2.44% |
| 2026-03-05 | 6.38 | 6.34 | 0.03 | 0.48% | 6.32 | 6.42 | 144520 | 9195.26 | 2.20% |
| 2026-03-04 | 6.45 | 6.31 | -0.31 | -4.68% | 6.31 | 6.50 | 229454 | 14612.29 | 3.50% |
| 2026-03-03 | 6.48 | 6.62 | 0.09 | 1.38% | 6.25 | 6.88 | 448594 | 29161.89 | 6.84% |
| 2026-03-02 | 6.84 | 6.53 | -0.38 | -5.50% | 6.44 | 6.84 | 306379 | 20184.34 | 4.67% |
| 2026-02-27 | 6.85 | 6.91 | 0.02 | 0.29% | 6.84 | 6.91 | 136857 | 9414.42 | 2.09% |
| 2026-02-26 | 7.02 | 6.89 | -0.13 | -1.85% | 6.88 | 7.02 | 219138 | 15173.60 | 3.34% |
| 2026-02-25 | 6.99 | 7.02 | 0.01 | 0.14% | 6.98 | 7.04 | 142854 | 10020.70 | 2.18% |
| 2026-02-24 | 7.01 | 7.01 | 0.00 | 0.00% | 6.96 | 7.09 | 143770 | 10061.93 | 2.19% |
| 2026-02-13 | 7.03 | 7.01 | -0.02 | -0.28% | 7.01 | 7.09 | 123463 | 8687.79 | 1.88% |
| 2026-02-12 | 7.13 | 7.03 | -0.12 | -1.68% | 7.03 | 7.15 | 203456 | 14387.94 | 3.10% |
| 2026-02-11 | 7.18 | 7.15 | -0.03 | -0.42% | 7.15 | 7.21 | 105802 | 7585.37 | 1.61% |
| 2026-02-10 | 7.20 | 7.18 | -0.06 | -0.83% | 7.16 | 7.22 | 147524 | 10586.46 | 2.25% |
| 2026-02-09 | 7.20 | 7.24 | 0.04 | 0.56% | 7.15 | 7.24 | 221901 | 15951.87 | 3.38% |
| 2026-02-06 | 7.38 | 7.20 | -0.28 | -3.74% | 7.11 | 7.39 | 381217 | 27486.84 | 5.81% |
| 2026-02-05 | 7.23 | 7.48 | 0.25 | 3.46% | 7.16 | 7.50 | 542157 | 39959.44 | 8.27% |
| 2026-02-04 | 7.11 | 7.23 | 0.08 | 1.12% | 7.08 | 7.28 | 259598 | 18680.62 | 3.96% |
| 2026-02-03 | 7.19 | 7.15 | -0.03 | -0.42% | 7.07 | 7.23 | 262979 | 18726.38 | 4.01% |
| 2026-02-02 | 7.15 | 7.18 | -0.06 | -0.83% | 7.05 | 7.26 | 194663 | 13971.92 | 2.97% |
| 2026-01-30 | 7.25 | 7.24 | 0.04 | 0.56% | 7.19 | 7.35 | 245182 | 17805.20 | 3.74% |
| 2026-01-29 | 7.15 | 7.20 | 0.02 | 0.28% | 7.08 | 7.24 | 228057 | 16367.61 | 3.48% |
| 2026-01-28 | 7.29 | 7.18 | -0.12 | -1.64% | 7.17 | 7.33 | 245013 | 17686.92 | 3.74% |
| 2026-01-27 | 7.23 | 7.30 | 0.04 | 0.55% | 7.15 | 7.30 | 249651 | 18042.80 | 3.81% |
| 2026-01-26 | 7.49 | 7.26 | -0.40 | -5.22% | 7.22 | 7.50 | 576035 | 42090.81 | 8.78% |
| 2026-01-23 | 7.61 | 7.66 | 0.02 | 0.26% | 7.60 | 7.68 | 296099 | 22637.41 | 4.52% |
| 2026-01-22 | 7.69 | 7.64 | -0.04 | -0.52% | 7.60 | 7.74 | 304144 | 23232.95 | 4.64% |
| 2026-01-21 | 7.80 | 7.68 | -0.19 | -2.41% | 7.64 | 7.86 | 376539 | 28995.23 | 5.74% |
| 2026-01-20 | 7.84 | 7.87 | 0.00 | 0.00% | 7.78 | 7.99 | 460198 | 36256.29 | 7.02% |
| 2026-01-19 | 7.60 | 7.87 | 0.19 | 2.47% | 7.58 | 7.88 | 436623 | 34021.12 | 6.66% |
| 2026-01-16 | 7.80 | 7.68 | -0.12 | -1.54% | 7.62 | 7.85 | 469474 | 36215.00 | 7.16% |
| 2026-01-15 | 7.89 | 7.80 | -0.08 | -1.02% | 7.78 | 8.16 | 646312 | 51374.89 | 9.86% |
| 2026-01-14 | 7.76 | 7.88 | -0.05 | -0.63% | 7.72 | 8.02 | 684279 | 53879.41 | 10.44% |
| 2026-01-13 | 8.24 | 7.93 | -0.37 | -4.46% | 7.88 | 8.42 | 949955 | 77280.20 | 14.49% |
| 2026-01-12 | 8.15 | 8.30 | 0.11 | 1.34% | 7.98 | 8.38 | 1009485 | 82558.58 | 15.40% |
| 2026-01-09 | 7.76 | 8.19 | 0.32 | 4.07% | 7.76 | 8.20 | 1061942 | 85713.77 | 16.20% |
| 2026-01-08 | 7.70 | 7.87 | 0.10 | 1.29% | 7.61 | 8.05 | 865227 | 67335.89 | 13.20% |
| 2026-01-07 | 7.76 | 7.77 | -0.08 | -1.02% | 7.67 | 7.92 | 641714 | 50082.43 | 9.79% |
| 2026-01-06 | 7.60 | 7.85 | 0.20 | 2.61% | 7.58 | 7.94 | 795856 | 61787.64 | 12.14% |
| 2026-01-05 | 7.51 | 7.65 | 0.07 | 0.92% | 7.49 | 7.68 | 541126 | 41196.76 | 8.25% |
| 2025-12-31 | 7.86 | 7.58 | -0.17 | -2.19% | 7.57 | 7.89 | 593300 | 45346.46 | 9.05% |
| 2025-12-30 | 7.93 | 7.75 | -0.36 | -4.44% | 7.64 | 7.94 | 983652 | 76535.70 | 15.00% |
| 2025-12-29 | 8.56 | 8.11 | -0.24 | -2.87% | 8.05 | 8.75 | 1186784 | 98501.38 | 18.10% |
| 2025-12-26 | 8.51 | 8.35 | -0.16 | -1.88% | 8.28 | 8.75 | 1309211 | 110710.56 | 19.97% |
| 2025-12-25 | 8.84 | 8.51 | -0.28 | -3.19% | 8.45 | 9.04 | 1738310 | 150588.12 | 26.51% |
| 2025-12-24 | 8.80 | 8.79 | -0.12 | -1.35% | 8.77 | 9.50 | 2450764 | 223762.41 | 37.38% |
| 2025-12-23 | 8.00 | 8.91 | 0.81 | 10.00% | 7.77 | 8.91 | 1910772 | 161476.03 | 29.14% |
| 2025-12-22 | 8.17 | 8.10 | -0.12 | -1.46% | 7.96 | 8.30 | 1197052 | 96657.38 | 18.26% |
| 2025-12-19 | 7.90 | 8.22 | 0.28 | 3.53% | 7.74 | 8.36 | 1564206 | 127064.14 | 23.86% |
| 2025-12-18 | 7.71 | 7.94 | 0.27 | 3.52% | 7.49 | 8.20 | 1391633 | 110316.13 | 21.22% |
| 2025-12-17 | 7.84 | 7.67 | -0.15 | -1.92% | 7.52 | 8.11 | 1228251 | 95804.58 | 18.73% |
| 2025-12-16 | 7.53 | 7.82 | 0.28 | 3.71% | 7.53 | 8.06 | 1273009 | 100226.01 | 19.41% |
| 2025-12-15 | 7.40 | 7.54 | 0.29 | 4.00% | 7.33 | 7.88 | 1124232 | 84842.84 | 17.15% |
| 2025-12-12 | 7.40 | 7.25 | -0.49 | -6.33% | 7.15 | 7.43 | 1046714 | 76158.11 | 15.96% |
| 2025-12-11 | 8.20 | 7.74 | -0.75 | -8.83% | 7.64 | 8.27 | 1773470 | 139215.23 | 27.05% |
| 2025-12-10 | 8.02 | 8.49 | 0.77 | 9.97% | 7.90 | 8.49 | 2066598 | 172341.89 | 31.52% |
| 2025-12-09 | 7.36 | 7.72 | 0.37 | 5.03% | 7.36 | 7.85 | 1010708 | 77280.20 | 15.41% |
| 2025-12-08 | 7.10 | 7.35 | 0.23 | 3.23% | 7.10 | 7.44 | 464113 | 33727.67 | 7.08% |
| 2025-12-05 | 7.06 | 7.12 | -0.04 | -0.56% | 6.95 | 7.19 | 423131 | 30035.13 | 6.45% |
| 2025-12-04 | 7.38 | 7.16 | -0.22 | -2.98% | 7.16 | 7.39 | 360704 | 26156.69 | 5.50% |
| 2025-12-03 | 7.60 | 7.38 | -0.26 | -3.40% | 7.35 | 7.62 | 384107 | 28500.65 | 5.86% |
| 2025-12-02 | 7.60 | 7.64 | 0.00 | 0.00% | 7.51 | 7.74 | 507034 | 38610.33 | 7.73% |
| 2025-12-01 | 7.50 | 7.64 | 0.11 | 1.46% | 7.48 | 7.74 | 545968 | 41756.62 | 8.33% |
| 2025-11-28 | 7.46 | 7.53 | 0.13 | 1.76% | 7.31 | 7.58 | 586505 | 43786.33 | 8.94% |
| 2025-11-27 | 7.80 | 7.40 | -0.43 | -5.49% | 7.39 | 7.92 | 919487 | 69709.83 | 14.02% |
| 2025-11-26 | 7.27 | 7.83 | 0.53 | 7.26% | 7.26 | 8.00 | 943161 | 71751.31 | 14.38% |
| 2025-11-25 | 7.24 | 7.30 | 0.07 | 0.97% | 7.16 | 7.35 | 311220 | 22639.77 | 4.75% |
| 2025-11-24 | 7.20 | 7.23 | 0.05 | 0.70% | 7.13 | 7.30 | 339351 | 24487.41 | 5.18% |
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。
