| 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 | 4.83 | 4.90 | 0.08 | 1.66% | 4.80 | 4.92 | 110122 | 5366.80 | 1.47% |
| 2026-03-24 | 4.70 | 4.82 | 0.22 | 4.78% | 4.58 | 4.82 | 154290 | 7257.36 | 2.05% |
| 2026-03-23 | 4.96 | 4.60 | -0.41 | -8.18% | 4.52 | 4.96 | 250904 | 11827.00 | 3.34% |
| 2026-03-20 | 5.16 | 5.01 | -0.12 | -2.34% | 5.01 | 5.18 | 93928 | 4772.11 | 1.25% |
| 2026-03-19 | 5.20 | 5.13 | -0.11 | -2.10% | 5.11 | 5.27 | 86991 | 4504.50 | 1.16% |
| 2026-03-18 | 5.19 | 5.24 | 0.08 | 1.55% | 5.13 | 5.25 | 83995 | 4358.87 | 1.12% |
| 2026-03-17 | 5.23 | 5.16 | -0.05 | -0.96% | 5.16 | 5.27 | 89290 | 4661.70 | 1.19% |
| 2026-03-16 | 5.19 | 5.21 | 0.02 | 0.39% | 5.17 | 5.26 | 74110 | 3859.74 | 0.99% |
| 2026-03-13 | 5.19 | 5.19 | 0.00 | 0.00% | 5.16 | 5.26 | 85206 | 4449.34 | 1.13% |
| 2026-03-12 | 5.24 | 5.19 | -0.05 | -0.95% | 5.18 | 5.26 | 76236 | 3974.54 | 1.02% |
| 2026-03-11 | 5.28 | 5.24 | -0.03 | -0.57% | 5.19 | 5.28 | 109429 | 5719.31 | 1.46% |
| 2026-03-10 | 5.19 | 5.27 | 0.10 | 1.93% | 5.18 | 5.28 | 105987 | 5562.08 | 1.41% |
| 2026-03-09 | 5.15 | 5.17 | -0.03 | -0.58% | 5.12 | 5.20 | 102647 | 5302.67 | 1.37% |
| 2026-03-06 | 4.99 | 5.20 | 0.18 | 3.59% | 4.99 | 5.21 | 135630 | 6960.70 | 1.81% |
| 2026-03-05 | 4.97 | 5.02 | 0.12 | 2.45% | 4.95 | 5.04 | 79894 | 3995.46 | 1.06% |
| 2026-03-04 | 4.97 | 4.90 | -0.08 | -1.61% | 4.88 | 4.99 | 104696 | 5161.20 | 1.39% |
| 2026-03-03 | 5.09 | 4.98 | -0.11 | -2.16% | 4.98 | 5.15 | 125295 | 6350.33 | 1.67% |
| 2026-03-02 | 5.17 | 5.09 | -0.14 | -2.68% | 5.05 | 5.22 | 152857 | 7820.31 | 2.04% |
| 2026-02-27 | 5.20 | 5.23 | 0.03 | 0.58% | 5.17 | 5.23 | 64898 | 3379.44 | 0.86% |
| 2026-02-26 | 5.25 | 5.20 | -0.04 | -0.76% | 5.18 | 5.27 | 78335 | 4085.92 | 1.04% |
| 2026-02-25 | 5.21 | 5.24 | 0.04 | 0.77% | 5.19 | 5.30 | 101405 | 5324.59 | 1.35% |
| 2026-02-24 | 5.11 | 5.20 | 0.12 | 2.36% | 5.11 | 5.22 | 112500 | 5825.21 | 1.50% |
| 2026-02-13 | 5.16 | 5.08 | -0.08 | -1.55% | 5.08 | 5.18 | 101708 | 5212.21 | 1.35% |
| 2026-02-12 | 5.28 | 5.16 | -0.11 | -2.09% | 5.16 | 5.29 | 118834 | 6179.66 | 1.58% |
| 2026-02-11 | 5.29 | 5.27 | -0.01 | -0.19% | 5.20 | 5.31 | 91143 | 4810.81 | 1.21% |
| 2026-02-10 | 5.31 | 5.28 | -0.02 | -0.38% | 5.26 | 5.36 | 156112 | 8315.13 | 2.08% |
| 2026-02-09 | 5.22 | 5.30 | 0.10 | 1.92% | 5.20 | 5.36 | 159353 | 8408.54 | 2.12% |
| 2026-02-06 | 5.22 | 5.20 | 0.00 | 0.00% | 5.19 | 5.25 | 100726 | 5262.10 | 1.34% |
| 2026-02-05 | 5.21 | 5.20 | -0.02 | -0.38% | 5.18 | 5.25 | 91691 | 4781.66 | 1.22% |
| 2026-02-04 | 5.15 | 5.22 | 0.06 | 1.16% | 5.12 | 5.22 | 104824 | 5445.74 | 1.40% |
| 2026-02-03 | 5.13 | 5.16 | 0.10 | 1.98% | 5.09 | 5.17 | 89293 | 4583.06 | 1.19% |
| 2026-02-02 | 5.14 | 5.06 | -0.08 | -1.56% | 5.05 | 5.20 | 106861 | 5493.02 | 1.42% |
| 2026-01-30 | 5.15 | 5.14 | -0.02 | -0.39% | 5.11 | 5.22 | 94256 | 4865.75 | 1.26% |
| 2026-01-29 | 5.15 | 5.16 | 0.01 | 0.19% | 5.05 | 5.23 | 123294 | 6349.49 | 1.64% |
| 2026-01-28 | 5.23 | 5.15 | -0.06 | -1.15% | 5.14 | 5.24 | 90993 | 4702.66 | 1.21% |
| 2026-01-27 | 5.24 | 5.21 | -0.04 | -0.76% | 5.08 | 5.24 | 131313 | 6777.77 | 1.75% |
| 2026-01-26 | 5.22 | 5.25 | 0.02 | 0.38% | 5.18 | 5.26 | 140320 | 7325.96 | 1.87% |
| 2026-01-23 | 5.18 | 5.23 | 0.06 | 1.16% | 5.15 | 5.29 | 153714 | 8009.72 | 2.05% |
| 2026-01-22 | 5.10 | 5.17 | 0.07 | 1.37% | 5.08 | 5.18 | 126398 | 6503.10 | 1.68% |
| 2026-01-21 | 5.10 | 5.10 | -0.02 | -0.39% | 5.05 | 5.12 | 96075 | 4893.92 | 1.28% |
| 2026-01-20 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.16 | 116625 | 5962.71 | 1.55% |
| 2026-01-19 | 5.07 | 5.10 | 0.01 | 0.20% | 5.06 | 5.11 | 118117 | 6011.56 | 1.57% |
| 2026-01-16 | 5.12 | 5.09 | -0.01 | -0.20% | 5.06 | 5.14 | 160725 | 8183.30 | 2.14% |
| 2026-01-15 | 5.18 | 5.10 | -0.13 | -2.49% | 5.08 | 5.22 | 229534 | 11748.72 | 3.06% |
| 2026-01-14 | 5.24 | 5.23 | -0.04 | -0.76% | 5.12 | 5.35 | 547881 | 28730.20 | 7.30% |
| 2026-01-13 | 5.54 | 5.27 | 0.23 | 4.56% | 5.23 | 5.54 | 683107 | 36970.16 | 9.10% |
| 2026-01-12 | 5.03 | 5.04 | 0.02 | 0.40% | 4.98 | 5.06 | 117838 | 5904.85 | 1.57% |
| 2026-01-09 | 5.00 | 5.02 | 0.02 | 0.40% | 4.96 | 5.03 | 92893 | 4642.09 | 1.24% |
| 2026-01-08 | 4.95 | 5.00 | 0.05 | 1.01% | 4.92 | 5.02 | 87951 | 4386.35 | 1.17% |
| 2026-01-07 | 4.96 | 4.95 | -0.04 | -0.80% | 4.93 | 5.01 | 89142 | 4425.42 | 1.19% |
| 2026-01-06 | 4.95 | 4.99 | 0.05 | 1.01% | 4.94 | 5.00 | 89357 | 4442.37 | 1.19% |
| 2026-01-05 | 4.88 | 4.94 | 0.07 | 1.44% | 4.87 | 4.98 | 74526 | 3682.74 | 0.99% |
| 2025-12-31 | 4.87 | 4.87 | 0.01 | 0.21% | 4.83 | 4.90 | 58326 | 2836.88 | 0.78% |
| 2025-12-30 | 4.93 | 4.86 | -0.04 | -0.82% | 4.84 | 4.93 | 74032 | 3611.75 | 0.99% |
| 2025-12-29 | 4.96 | 4.90 | -0.08 | -1.61% | 4.90 | 4.98 | 79600 | 3923.23 | 1.06% |
| 2025-12-26 | 4.98 | 4.98 | -0.02 | -0.40% | 4.96 | 5.02 | 61091 | 3048.93 | 0.81% |
| 2025-12-25 | 4.93 | 5.00 | 0.05 | 1.01% | 4.92 | 5.01 | 57482 | 2856.41 | 0.77% |
| 2025-12-24 | 4.93 | 4.95 | 0.02 | 0.41% | 4.91 | 4.96 | 41457 | 2047.62 | 0.55% |
| 2025-12-23 | 4.99 | 4.93 | -0.06 | -1.20% | 4.92 | 4.99 | 58235 | 2879.94 | 0.78% |
| 2025-12-22 | 5.02 | 4.99 | 0.03 | 0.60% | 4.98 | 5.07 | 87455 | 4393.21 | 1.16% |
| 2025-12-19 | 4.93 | 4.96 | 0.06 | 1.22% | 4.89 | 4.98 | 74942 | 3710.54 | 1.00% |
| 2025-12-18 | 4.82 | 4.90 | 0.07 | 1.45% | 4.80 | 4.92 | 68345 | 3339.55 | 0.91% |
| 2025-12-17 | 4.83 | 4.83 | 0.03 | 0.63% | 4.74 | 4.84 | 82478 | 3952.31 | 1.10% |
| 2025-12-16 | 4.84 | 4.80 | -0.06 | -1.23% | 4.78 | 4.89 | 79138 | 3808.12 | 1.05% |
| 2025-12-15 | 4.81 | 4.86 | 0.02 | 0.41% | 4.78 | 4.89 | 73908 | 3578.03 | 0.98% |
| 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% |
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。
