| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.89 | 4.84 | -0.04 | -0.82% | 4.81 | 4.91 | 109338 | 5305.43 | 1.46% |
| 2025-12-11 | 5.09 | 4.88 | -0.20 | -3.94% | 4.88 | 5.10 | 182404 | 9034.54 | 2.43% |
| 2025-12-10 | 5.11 | 5.08 | -0.04 | -0.78% | 5.07 | 5.13 | 74711 | 3805.33 | 0.99% |
| 2025-12-09 | 5.23 | 5.12 | -0.07 | -1.35% | 5.12 | 5.23 | 69902 | 3601.36 | 0.93% |
| 2025-12-08 | 5.24 | 5.19 | -0.03 | -0.57% | 5.19 | 5.27 | 70361 | 3683.20 | 0.94% |
| 2025-12-05 | 5.19 | 5.22 | 0.03 | 0.58% | 5.11 | 5.22 | 77610 | 4010.91 | 1.03% |
| 2025-12-04 | 5.25 | 5.19 | -0.05 | -0.95% | 5.15 | 5.25 | 71381 | 3708.60 | 0.95% |
| 2025-12-03 | 5.23 | 5.24 | 0.00 | 0.00% | 5.21 | 5.29 | 72668 | 3809.64 | 0.97% |
| 2025-12-02 | 5.20 | 5.24 | 0.03 | 0.58% | 5.14 | 5.27 | 85326 | 4459.65 | 1.14% |
| 2025-12-01 | 5.18 | 5.21 | 0.03 | 0.58% | 5.12 | 5.24 | 94011 | 4877.94 | 1.25% |
| 2025-11-28 | 5.19 | 5.18 | 0.02 | 0.39% | 5.08 | 5.19 | 65131 | 3347.03 | 0.87% |
| 2025-11-27 | 5.17 | 5.16 | -0.02 | -0.39% | 5.11 | 5.19 | 63854 | 3288.01 | 0.85% |
| 2025-11-26 | 5.16 | 5.18 | 0.03 | 0.58% | 5.16 | 5.29 | 89727 | 4688.16 | 1.19% |
| 2025-11-25 | 5.08 | 5.15 | 0.10 | 1.98% | 5.03 | 5.18 | 78030 | 4010.98 | 1.04% |
| 2025-11-24 | 5.01 | 5.05 | 0.08 | 1.61% | 5.00 | 5.09 | 94376 | 4762.28 | 1.26% |
| 2025-11-21 | 5.23 | 4.97 | -0.29 | -5.51% | 4.97 | 5.29 | 171381 | 8710.62 | 2.28% |
| 2025-11-20 | 5.32 | 5.26 | -0.05 | -0.94% | 5.21 | 5.33 | 98524 | 5185.09 | 1.31% |
| 2025-11-19 | 5.45 | 5.31 | -0.12 | -2.21% | 5.29 | 5.46 | 93091 | 4972.52 | 1.24% |
| 2025-11-18 | 5.49 | 5.43 | -0.08 | -1.45% | 5.39 | 5.52 | 115281 | 6258.13 | 1.53% |
| 2025-11-17 | 5.53 | 5.51 | -0.04 | -0.72% | 5.46 | 5.55 | 115070 | 6315.18 | 1.53% |
| 2025-11-14 | 5.44 | 5.55 | 0.11 | 2.02% | 5.42 | 5.61 | 194309 | 10772.79 | 2.59% |
| 2025-11-13 | 5.45 | 5.44 | 0.03 | 0.55% | 5.37 | 5.45 | 77162 | 4183.72 | 1.03% |
| 2025-11-12 | 5.42 | 5.41 | -0.01 | -0.18% | 5.39 | 5.46 | 96534 | 5230.95 | 1.29% |
| 2025-11-11 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.44 | 95914 | 5193.61 | 1.28% |
| 2025-11-10 | 5.32 | 5.38 | 0.06 | 1.13% | 5.31 | 5.39 | 110993 | 5958.49 | 1.48% |
| 2025-11-07 | 5.33 | 5.32 | 0.01 | 0.19% | 5.28 | 5.34 | 77826 | 4137.00 | 1.04% |
| 2025-11-06 | 5.32 | 5.31 | -0.01 | -0.19% | 5.26 | 5.33 | 71230 | 3777.54 | 0.95% |
| 2025-11-05 | 5.22 | 5.32 | 0.06 | 1.14% | 5.21 | 5.34 | 83636 | 4435.98 | 1.11% |
| 2025-11-04 | 5.28 | 5.26 | -0.02 | -0.38% | 5.22 | 5.28 | 72659 | 3816.03 | 0.97% |
| 2025-11-03 | 5.17 | 5.28 | 0.11 | 2.13% | 5.16 | 5.29 | 102756 | 5387.74 | 1.37% |
| 2025-10-31 | 5.10 | 5.17 | 0.07 | 1.37% | 5.10 | 5.19 | 95926 | 4944.65 | 1.28% |
| 2025-10-30 | 5.17 | 5.10 | -0.11 | -2.11% | 5.09 | 5.20 | 134459 | 6893.80 | 1.79% |
| 2025-10-29 | 5.34 | 5.21 | -0.14 | -2.62% | 5.11 | 5.34 | 165933 | 8608.26 | 2.21% |
| 2025-10-28 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 68628 | 3676.90 | 0.91% |
| 2025-10-27 | 5.38 | 5.35 | -0.01 | -0.19% | 5.31 | 5.41 | 77265 | 4136.77 | 1.03% |
| 2025-10-24 | 5.42 | 5.36 | -0.07 | -1.29% | 5.35 | 5.46 | 71869 | 3875.85 | 0.96% |
| 2025-10-23 | 5.41 | 5.43 | 0.01 | 0.18% | 5.37 | 5.46 | 74864 | 4051.53 | 1.00% |
| 2025-10-22 | 5.36 | 5.42 | 0.03 | 0.56% | 5.35 | 5.45 | 87840 | 4763.69 | 1.17% |
| 2025-10-21 | 5.27 | 5.39 | 0.10 | 1.89% | 5.27 | 5.39 | 99074 | 5297.66 | 1.32% |
| 2025-10-20 | 5.25 | 5.29 | 0.08 | 1.54% | 5.20 | 5.29 | 63979 | 3357.20 | 0.85% |
| 2025-10-17 | 5.25 | 5.21 | -0.05 | -0.95% | 5.21 | 5.31 | 71877 | 3779.96 | 0.96% |
| 2025-10-16 | 5.28 | 5.26 | -0.03 | -0.57% | 5.22 | 5.32 | 63011 | 3329.46 | 0.84% |
| 2025-10-15 | 5.25 | 5.29 | 0.07 | 1.34% | 5.21 | 5.33 | 86693 | 4577.65 | 1.15% |
| 2025-10-14 | 5.31 | 5.22 | -0.06 | -1.14% | 5.20 | 5.33 | 76093 | 4004.63 | 1.01% |
| 2025-10-13 | 5.18 | 5.28 | 0.00 | 0.00% | 5.12 | 5.28 | 95940 | 5005.66 | 1.28% |
| 2025-10-10 | 5.23 | 5.28 | 0.03 | 0.57% | 5.22 | 5.32 | 89936 | 4749.80 | 1.20% |
| 2025-10-09 | 5.29 | 5.25 | -0.02 | -0.38% | 5.17 | 5.29 | 107623 | 5624.28 | 1.43% |
| 2025-09-30 | 5.31 | 5.27 | -0.04 | -0.75% | 5.26 | 5.36 | 96981 | 5138.68 | 1.29% |
| 2025-09-29 | 5.26 | 5.31 | 0.04 | 0.76% | 5.18 | 5.36 | 170777 | 9013.65 | 2.27% |
| 2025-09-26 | 5.08 | 5.27 | 0.17 | 3.33% | 5.03 | 5.47 | 276187 | 14685.30 | 3.68% |
| 2025-09-25 | 5.11 | 5.10 | -0.04 | -0.78% | 5.07 | 5.16 | 72350 | 3698.88 | 0.96% |
| 2025-09-24 | 5.01 | 5.14 | 0.12 | 2.39% | 4.98 | 5.15 | 128361 | 6555.69 | 1.71% |
| 2025-09-23 | 5.14 | 5.02 | -0.10 | -1.95% | 4.88 | 5.14 | 118891 | 5914.01 | 1.58% |
| 2025-09-22 | 5.16 | 5.12 | -0.02 | -0.39% | 5.07 | 5.18 | 70834 | 3623.90 | 0.94% |
| 2025-09-19 | 5.28 | 5.14 | -0.14 | -2.65% | 5.10 | 5.30 | 149917 | 7737.88 | 2.00% |
| 2025-09-18 | 5.40 | 5.28 | -0.10 | -1.86% | 5.24 | 5.41 | 131643 | 7025.11 | 1.75% |
| 2025-09-17 | 5.42 | 5.38 | -0.04 | -0.74% | 5.37 | 5.43 | 69405 | 3744.78 | 0.92% |
| 2025-09-16 | 5.38 | 5.42 | 0.05 | 0.93% | 5.34 | 5.42 | 88927 | 4794.08 | 1.18% |
| 2025-09-15 | 5.39 | 5.37 | -0.01 | -0.19% | 5.31 | 5.39 | 70928 | 3792.10 | 0.94% |
| 2025-09-12 | 5.39 | 5.38 | 0.00 | 0.00% | 5.35 | 5.42 | 83097 | 4473.17 | 1.11% |
| 2025-09-11 | 5.39 | 5.38 | -0.02 | -0.37% | 5.26 | 5.39 | 83758 | 4461.41 | 1.12% |
| 2025-09-10 | 5.38 | 5.40 | 0.03 | 0.56% | 5.33 | 5.44 | 73883 | 3973.93 | 0.98% |
| 2025-09-09 | 5.45 | 5.37 | -0.06 | -1.10% | 5.34 | 5.45 | 101998 | 5486.93 | 1.36% |
| 2025-09-08 | 5.32 | 5.43 | 0.11 | 2.07% | 5.32 | 5.44 | 122949 | 6624.43 | 1.64% |
| 2025-09-05 | 5.28 | 5.32 | 0.04 | 0.76% | 5.21 | 5.32 | 101097 | 5332.84 | 1.35% |
| 2025-09-04 | 5.23 | 5.28 | 0.07 | 1.34% | 5.21 | 5.38 | 173721 | 9230.92 | 2.31% |
| 2025-09-03 | 5.30 | 5.21 | -0.08 | -1.51% | 5.17 | 5.33 | 114259 | 5994.60 | 1.52% |
| 2025-09-02 | 5.37 | 5.29 | -0.06 | -1.12% | 5.21 | 5.38 | 129943 | 6861.16 | 1.73% |
| 2025-09-01 | 5.33 | 5.35 | 0.04 | 0.75% | 5.29 | 5.44 | 155481 | 8348.27 | 2.07% |
| 2025-08-29 | 5.44 | 5.31 | -0.13 | -2.39% | 5.29 | 5.44 | 181540 | 9714.71 | 2.42% |
| 2025-08-28 | 5.53 | 5.44 | -0.09 | -1.63% | 5.27 | 5.62 | 232552 | 12635.69 | 3.10% |
| 2025-08-27 | 5.63 | 5.53 | -0.10 | -1.78% | 5.53 | 5.73 | 248898 | 14033.43 | 3.31% |
| 2025-08-26 | 5.58 | 5.63 | 0.02 | 0.36% | 5.55 | 5.67 | 202355 | 11367.89 | 2.69% |
| 2025-08-25 | 5.50 | 5.61 | 0.11 | 2.00% | 5.46 | 5.65 | 255969 | 14236.40 | 3.41% |
| 2025-08-22 | 5.62 | 5.50 | -0.01 | -0.18% | 5.43 | 5.64 | 221866 | 12218.12 | 2.95% |
| 2025-08-21 | 5.48 | 5.51 | 0.04 | 0.73% | 5.47 | 5.54 | 150851 | 8303.93 | 2.01% |
| 2025-08-20 | 5.52 | 5.47 | -0.06 | -1.08% | 5.41 | 5.52 | 159273 | 8684.63 | 2.12% |
| 2025-08-19 | 5.47 | 5.53 | 0.08 | 1.47% | 5.44 | 5.54 | 140921 | 7762.80 | 1.88% |
| 2025-08-18 | 5.47 | 5.45 | -0.02 | -0.37% | 5.44 | 5.54 | 166038 | 9098.57 | 2.21% |
| 2025-08-15 | 5.45 | 5.47 | 0.03 | 0.55% | 5.45 | 5.52 | 90148 | 4937.32 | 1.20% |
中 关 村(000931)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。
