| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 7.90 | 7.81 | 0.01 | 0.13% | 7.79 | 8.10 | 621144 | 49114.50 | 9.47% |
| 2025-04-29 | 7.75 | 7.80 | -0.02 | -0.26% | 7.60 | 7.89 | 555869 | 42997.78 | 8.48% |
| 2025-04-28 | 7.90 | 7.82 | -0.19 | -2.37% | 7.77 | 8.15 | 679827 | 53981.06 | 10.37% |
| 2025-04-25 | 8.04 | 8.01 | -0.11 | -1.35% | 7.97 | 8.15 | 543334 | 43776.71 | 8.29% |
| 2025-04-24 | 8.32 | 8.12 | -0.28 | -3.33% | 8.05 | 8.45 | 754407 | 61747.79 | 11.51% |
| 2025-04-23 | 8.70 | 8.40 | -0.26 | -3.00% | 8.23 | 8.74 | 1013067 | 85159.98 | 15.45% |
| 2025-04-22 | 8.71 | 8.66 | -0.09 | -1.03% | 8.55 | 9.09 | 1004502 | 88281.45 | 15.32% |
| 2025-04-21 | 8.41 | 8.75 | 0.26 | 3.06% | 8.36 | 8.88 | 955809 | 83241.18 | 14.58% |
| 2025-04-18 | 8.88 | 8.49 | -0.53 | -5.88% | 8.47 | 8.99 | 1237735 | 107140.68 | 18.88% |
| 2025-04-17 | 9.15 | 9.02 | -0.44 | -4.65% | 9.00 | 9.45 | 1429974 | 131646.97 | 21.81% |
| 2025-04-16 | 9.21 | 9.46 | 0.35 | 3.84% | 8.65 | 9.55 | 1813567 | 165681.27 | 27.66% |
| 2025-04-15 | 9.47 | 9.11 | -0.58 | -5.99% | 9.00 | 9.88 | 1680598 | 157879.20 | 25.63% |
| 2025-04-14 | 9.04 | 9.69 | 0.39 | 4.19% | 8.88 | 10.23 | 2426618 | 236501.86 | 37.01% |
| 2025-04-11 | 9.40 | 9.30 | 0.11 | 1.20% | 8.75 | 9.85 | 2565667 | 240186.23 | 39.13% |
| 2025-04-10 | 8.48 | 9.19 | 0.84 | 10.06% | 8.48 | 9.19 | 1451457 | 129912.46 | 22.14% |
| 2025-04-09 | 7.62 | 8.35 | 0.76 | 10.01% | 7.46 | 8.35 | 1387561 | 109323.62 | 21.16% |
| 2025-04-08 | 6.85 | 7.59 | 0.69 | 10.00% | 6.83 | 7.59 | 816833 | 60364.36 | 12.46% |
| 2025-04-07 | 7.31 | 6.90 | -0.77 | -10.04% | 6.90 | 7.65 | 672801 | 48629.35 | 10.26% |
| 2025-04-03 | 7.25 | 7.67 | 0.29 | 3.93% | 7.21 | 7.87 | 811746 | 62130.44 | 12.38% |
| 2025-04-02 | 7.39 | 7.38 | -0.08 | -1.07% | 7.35 | 7.54 | 316369 | 23441.57 | 4.82% |
| 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% |
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。
