| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.67 | 7.46 | -0.35 | -4.48% | 7.45 | 7.74 | 462330 | 34920.70 | 7.05% |
| 2025-03-31 | 7.65 | 7.81 | 0.09 | 1.17% | 7.27 | 8.07 | 744286 | 56486.91 | 11.35% |
| 2025-03-28 | 8.13 | 7.72 | -0.44 | -5.39% | 7.71 | 8.13 | 535843 | 42015.01 | 8.17% |
| 2025-03-27 | 8.12 | 8.16 | 0.03 | 0.37% | 8.12 | 8.44 | 368943 | 30329.29 | 5.63% |
| 2025-03-26 | 8.13 | 8.13 | -0.05 | -0.61% | 8.01 | 8.26 | 346933 | 28315.98 | 5.29% |
| 2025-03-25 | 8.40 | 8.18 | -0.37 | -4.33% | 8.17 | 8.48 | 451149 | 37194.47 | 6.88% |
| 2025-03-24 | 8.40 | 8.55 | 0.12 | 1.42% | 8.13 | 8.65 | 633653 | 53490.10 | 9.66% |
| 2025-03-21 | 8.78 | 8.43 | -0.39 | -4.42% | 8.40 | 8.78 | 640286 | 54496.01 | 9.76% |
| 2025-03-20 | 8.97 | 8.82 | -0.13 | -1.45% | 8.80 | 9.05 | 649904 | 57847.96 | 9.91% |
| 2025-03-19 | 9.06 | 8.95 | -0.18 | -1.97% | 8.92 | 9.06 | 623384 | 55861.80 | 9.51% |
| 2025-03-18 | 9.40 | 9.13 | -0.18 | -1.93% | 9.05 | 9.41 | 1028877 | 94548.15 | 15.69% |
| 2025-03-17 | 9.59 | 9.31 | -0.18 | -1.90% | 9.30 | 9.65 | 1420459 | 134091.92 | 21.66% |
| 2025-03-14 | 8.94 | 9.49 | 0.63 | 7.11% | 8.94 | 9.74 | 1747620 | 165023.75 | 26.65% |
| 2025-03-13 | 9.19 | 8.86 | -0.42 | -4.53% | 8.80 | 9.34 | 1004395 | 90730.31 | 15.32% |
| 2025-03-12 | 9.15 | 9.28 | 0.11 | 1.20% | 9.10 | 9.50 | 1233318 | 114843.37 | 18.81% |
| 2025-03-11 | 8.85 | 9.17 | 0.08 | 0.88% | 8.71 | 9.30 | 1154718 | 104342.76 | 17.61% |
| 2025-03-10 | 8.65 | 9.09 | 0.21 | 2.36% | 8.55 | 9.53 | 1323378 | 120047.46 | 20.18% |
| 2025-03-07 | 9.05 | 8.88 | -0.26 | -2.84% | 8.78 | 9.29 | 1082634 | 98063.30 | 16.51% |
| 2025-03-06 | 8.91 | 9.14 | 0.00 | 0.00% | 8.74 | 9.39 | 1321082 | 120134.67 | 20.15% |
| 2025-03-05 | 8.80 | 9.14 | 0.03 | 0.33% | 8.53 | 9.57 | 1393090 | 125303.70 | 21.25% |
| 2025-03-04 | 9.62 | 9.11 | -1.01 | -9.98% | 9.11 | 9.74 | 1160810 | 107865.22 | 17.70% |
| 2025-03-03 | 9.86 | 10.12 | -0.35 | -3.34% | 9.42 | 10.99 | 2005751 | 199008.36 | 30.59% |
| 2025-02-28 | 10.20 | 10.47 | 0.48 | 4.80% | 10.00 | 10.98 | 2620830 | 275461.06 | 39.97% |
| 2025-02-27 | 9.10 | 9.99 | 0.91 | 10.02% | 8.93 | 9.99 | 1801339 | 171285.55 | 27.47% |
| 2025-02-26 | 8.61 | 9.08 | 0.36 | 4.13% | 8.61 | 9.25 | 1528850 | 137421.52 | 23.32% |
| 2025-02-25 | 8.41 | 8.72 | 0.23 | 2.71% | 8.35 | 9.18 | 1353234 | 119011.30 | 20.64% |
| 2025-02-24 | 8.47 | 8.49 | 0.07 | 0.83% | 8.40 | 8.84 | 1220589 | 105081.55 | 18.61% |
| 2025-02-21 | 8.50 | 8.42 | -0.27 | -3.11% | 8.18 | 8.55 | 1466568 | 122252.48 | 22.37% |
| 2025-02-20 | 8.24 | 8.69 | 0.57 | 7.02% | 8.16 | 8.93 | 2011405 | 173184.23 | 30.68% |
| 2025-02-19 | 7.90 | 8.12 | 0.15 | 1.88% | 7.83 | 8.14 | 627020 | 50164.70 | 9.56% |
| 2025-02-18 | 8.46 | 7.97 | -0.49 | -5.79% | 7.93 | 8.53 | 867026 | 70443.12 | 13.22% |
| 2025-02-17 | 8.16 | 8.46 | 0.28 | 3.42% | 8.03 | 8.64 | 1084446 | 90295.54 | 16.54% |
| 2025-02-14 | 8.51 | 8.18 | -0.55 | -6.30% | 8.13 | 8.64 | 1144580 | 94982.92 | 17.46% |
| 2025-02-13 | 8.45 | 8.73 | 0.21 | 2.46% | 8.42 | 9.12 | 1567101 | 138187.09 | 23.90% |
| 2025-02-12 | 8.30 | 8.52 | 0.22 | 2.65% | 8.23 | 8.62 | 893637 | 75370.02 | 13.63% |
| 2025-02-11 | 8.59 | 8.30 | -0.16 | -1.89% | 8.26 | 8.64 | 875330 | 73341.64 | 13.35% |
| 2025-02-10 | 8.20 | 8.46 | 0.31 | 3.80% | 8.17 | 8.51 | 1045638 | 87377.49 | 15.95% |
| 2025-02-07 | 8.15 | 8.15 | 0.03 | 0.37% | 7.97 | 8.37 | 1140797 | 93346.14 | 17.40% |
| 2025-02-06 | 7.63 | 8.12 | 0.30 | 3.84% | 7.63 | 8.25 | 1244357 | 100212.55 | 18.98% |
| 2025-02-05 | 8.44 | 7.82 | -0.87 | -10.01% | 7.82 | 8.49 | 1140151 | 90736.31 | 17.39% |
| 2025-01-27 | 8.60 | 8.69 | 0.06 | 0.70% | 8.36 | 9.25 | 1366398 | 120505.37 | 20.84% |
| 2025-01-24 | 8.47 | 8.63 | 0.08 | 0.94% | 8.08 | 8.86 | 1216439 | 104345.34 | 18.55% |
| 2025-01-23 | 9.17 | 8.55 | -0.62 | -6.76% | 8.31 | 9.26 | 1589397 | 138410.75 | 24.24% |
| 2025-01-22 | 10.00 | 9.17 | -1.02 | -10.01% | 9.17 | 10.02 | 1382478 | 130701.02 | 21.08% |
| 2025-01-21 | 10.00 | 10.19 | 0.11 | 1.09% | 9.60 | 10.52 | 1880590 | 190544.58 | 28.68% |
| 2025-01-20 | 9.50 | 10.08 | 0.18 | 1.82% | 9.50 | 10.69 | 1881330 | 191966.16 | 28.69% |
| 2025-01-17 | 10.15 | 9.90 | -0.70 | -6.60% | 9.75 | 11.00 | 2165070 | 222018.72 | 33.02% |
| 2025-01-16 | 9.55 | 10.60 | 0.96 | 9.96% | 9.38 | 10.60 | 2547253 | 261566.55 | 38.85% |
| 2025-01-15 | 9.40 | 9.64 | 0.18 | 1.90% | 9.30 | 9.84 | 1813182 | 173211.91 | 27.65% |
| 2025-01-14 | 9.11 | 9.46 | 0.30 | 3.28% | 9.00 | 9.68 | 1825169 | 170741.06 | 27.84% |
| 2025-01-13 | 8.61 | 9.16 | 0.28 | 3.15% | 8.28 | 9.46 | 1777666 | 157779.02 | 27.11% |
| 2025-01-10 | 9.56 | 8.88 | -0.99 | -10.03% | 8.88 | 9.61 | 1489607 | 135749.38 | 22.72% |
| 2025-01-09 | 10.42 | 9.87 | -1.10 | -10.03% | 9.87 | 10.70 | 2044948 | 208531.66 | 31.19% |
| 2025-01-08 | 10.00 | 10.97 | 0.48 | 4.58% | 9.81 | 11.34 | 2584943 | 273425.59 | 39.42% |
| 2025-01-07 | 10.49 | 10.49 | -1.17 | -10.03% | 10.49 | 10.83 | 1991988 | 209785.20 | 30.38% |
| 2025-01-06 | 11.90 | 11.66 | -1.29 | -9.96% | 11.66 | 12.59 | 1524212 | 180379.94 | 23.25% |
| 2025-01-03 | 14.96 | 12.95 | -1.44 | -10.01% | 12.95 | 15.56 | 2802633 | 389236.97 | 42.74% |
| 2025-01-02 | 13.58 | 14.39 | 1.31 | 10.02% | 13.33 | 14.39 | 1259194 | 177592.69 | 19.20% |
| 2024-12-31 | 12.49 | 13.08 | 1.19 | 10.01% | 11.70 | 13.08 | 2487607 | 321007.53 | 37.94% |
| 2024-12-30 | 11.11 | 11.89 | 1.08 | 9.99% | 11.10 | 11.89 | 2164678 | 253423.56 | 33.01% |
| 2024-12-27 | 10.38 | 10.81 | 0.98 | 9.97% | 10.01 | 10.81 | 1533158 | 162898.23 | 23.38% |
| 2024-12-26 | 9.83 | 9.83 | 0.89 | 9.96% | 9.80 | 9.83 | 567032 | 55739.02 | 8.65% |
| 2024-12-25 | 7.49 | 8.94 | 0.81 | 9.96% | 7.32 | 8.94 | 2047011 | 165332.58 | 31.22% |
| 2024-12-24 | 7.80 | 8.13 | 0.25 | 3.17% | 7.09 | 8.58 | 2427922 | 186816.89 | 37.03% |
| 2024-12-23 | 7.58 | 7.88 | -0.54 | -6.41% | 7.58 | 9.26 | 2704755 | 226316.08 | 41.25% |
| 2024-12-20 | 8.42 | 8.42 | -0.94 | -10.04% | 8.42 | 8.42 | 139908 | 11780.25 | 2.13% |
| 2024-12-19 | 8.61 | 9.36 | 0.85 | 9.99% | 8.61 | 9.36 | 2652005 | 242697.91 | 40.45% |
| 2024-12-18 | 6.97 | 8.51 | 0.77 | 9.95% | 6.97 | 8.51 | 2472976 | 181799.81 | 37.71% |
| 2024-12-17 | 8.61 | 7.74 | -0.86 | -10.00% | 7.74 | 9.39 | 2390438 | 203993.25 | 36.46% |
| 2024-12-16 | 8.73 | 8.60 | 0.66 | 8.31% | 8.60 | 8.73 | 559034 | 48219.04 | 8.53% |
| 2024-12-13 | 7.94 | 7.94 | 0.72 | 9.97% | 7.94 | 7.94 | 117152 | 9301.86 | 1.79% |
| 2024-12-12 | 7.22 | 7.22 | 0.66 | 10.06% | 7.22 | 7.22 | 128338 | 9266.04 | 1.96% |
| 2024-12-11 | 6.56 | 6.56 | 0.60 | 10.07% | 6.56 | 6.56 | 204914 | 13442.34 | 3.13% |
| 2024-12-10 | 5.96 | 5.96 | 0.54 | 9.96% | 5.96 | 5.96 | 66190 | 3944.92 | 1.01% |
| 2024-12-09 | 5.07 | 5.42 | 0.49 | 9.94% | 5.07 | 5.42 | 476809 | 25473.07 | 7.27% |
| 2024-12-06 | 5.21 | 4.93 | -0.35 | -6.63% | 4.88 | 5.28 | 1073739 | 53824.66 | 16.38% |
| 2024-12-05 | 5.10 | 5.28 | 0.00 | 0.00% | 4.75 | 5.80 | 1722674 | 88964.73 | 26.27% |
| 2024-12-04 | 4.58 | 5.28 | 0.48 | 10.00% | 4.55 | 5.28 | 1662193 | 84797.43 | 25.35% |
| 2024-12-03 | 4.77 | 4.80 | 0.25 | 5.49% | 4.63 | 5.01 | 1569472 | 76527.74 | 23.94% |
| 2024-12-02 | 4.14 | 4.55 | 0.41 | 9.90% | 4.12 | 4.55 | 691751 | 30537.56 | 10.55% |
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。
