| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 5.05 | 5.06 | -0.02 | -0.39% | 4.98 | 5.09 | 150660 | 7598.33 | 2.02% |
| 2025-05-15 | 4.95 | 5.08 | 0.12 | 2.42% | 4.94 | 5.13 | 243731 | 12288.21 | 3.27% |
| 2025-05-14 | 4.95 | 4.96 | -0.01 | -0.20% | 4.89 | 4.98 | 94441 | 4656.70 | 1.27% |
| 2025-05-13 | 4.96 | 4.97 | 0.04 | 0.81% | 4.92 | 5.05 | 174466 | 8686.97 | 2.34% |
| 2025-05-12 | 4.96 | 4.93 | -0.03 | -0.60% | 4.88 | 4.98 | 104135 | 5124.98 | 1.40% |
| 2025-05-09 | 4.98 | 4.96 | -0.03 | -0.60% | 4.88 | 4.98 | 115047 | 5674.83 | 1.54% |
| 2025-05-08 | 4.87 | 4.99 | 0.07 | 1.42% | 4.86 | 5.02 | 140261 | 6940.36 | 1.88% |
| 2025-05-07 | 4.89 | 4.92 | 0.05 | 1.03% | 4.87 | 4.98 | 141537 | 6976.23 | 1.90% |
| 2025-05-06 | 4.77 | 4.87 | 0.17 | 3.62% | 4.76 | 4.87 | 141179 | 6809.85 | 1.89% |
| 2025-04-30 | 4.72 | 4.70 | 0.07 | 1.51% | 4.70 | 4.97 | 167090 | 7995.59 | 2.24% |
| 2025-04-29 | 4.56 | 4.63 | 0.07 | 1.54% | 4.48 | 4.66 | 150562 | 6929.12 | 2.02% |
| 2025-04-28 | 4.85 | 4.56 | -0.33 | -6.75% | 4.53 | 4.86 | 302128 | 14043.84 | 4.05% |
| 2025-04-25 | 5.02 | 4.89 | -0.13 | -2.59% | 4.88 | 5.02 | 200204 | 9864.56 | 2.68% |
| 2025-04-24 | 4.97 | 5.02 | 0.04 | 0.80% | 4.92 | 5.05 | 262695 | 13111.68 | 3.52% |
| 2025-04-23 | 4.96 | 4.98 | 0.01 | 0.20% | 4.87 | 5.09 | 308230 | 15269.52 | 4.13% |
| 2025-04-22 | 4.92 | 4.97 | 0.04 | 0.81% | 4.85 | 5.01 | 302036 | 14900.22 | 4.05% |
| 2025-04-21 | 4.88 | 4.93 | -0.06 | -1.20% | 4.82 | 4.95 | 384876 | 18855.55 | 5.16% |
| 2025-04-18 | 5.16 | 4.99 | -0.21 | -4.04% | 4.88 | 5.25 | 468672 | 23451.23 | 6.28% |
| 2025-04-17 | 4.96 | 5.20 | 0.11 | 2.16% | 4.96 | 5.31 | 790383 | 40635.52 | 10.59% |
| 2025-04-16 | 4.77 | 5.09 | 0.46 | 9.94% | 4.68 | 5.09 | 450625 | 22340.20 | 6.04% |
| 2025-04-15 | 4.58 | 4.63 | 0.04 | 0.87% | 4.53 | 4.64 | 74405 | 3416.62 | 1.00% |
| 2025-04-14 | 4.53 | 4.59 | 0.11 | 2.46% | 4.51 | 4.64 | 85534 | 3927.64 | 1.15% |
| 2025-04-11 | 4.45 | 4.48 | 0.00 | 0.00% | 4.42 | 4.55 | 73674 | 3308.84 | 0.99% |
| 2025-04-10 | 4.38 | 4.48 | 0.17 | 3.94% | 4.37 | 4.53 | 128452 | 5729.52 | 1.72% |
| 2025-04-09 | 4.16 | 4.31 | 0.10 | 2.38% | 3.92 | 4.33 | 177004 | 7341.02 | 2.37% |
| 2025-04-08 | 4.38 | 4.21 | -0.25 | -5.61% | 4.14 | 4.44 | 229114 | 9769.16 | 3.07% |
| 2025-04-07 | 4.81 | 4.46 | -0.49 | -9.90% | 4.46 | 4.81 | 116101 | 5283.00 | 1.56% |
| 2025-04-03 | 4.88 | 4.95 | 0.01 | 0.20% | 4.86 | 5.03 | 96588 | 4787.44 | 1.29% |
| 2025-04-02 | 4.96 | 4.94 | -0.02 | -0.40% | 4.89 | 4.99 | 65787 | 3248.76 | 0.88% |
| 2025-04-01 | 4.85 | 4.96 | 0.15 | 3.12% | 4.82 | 5.04 | 143464 | 7131.92 | 1.92% |
| 2025-03-31 | 4.84 | 4.81 | -0.08 | -1.64% | 4.73 | 4.87 | 102510 | 4919.16 | 1.37% |
| 2025-03-28 | 5.02 | 4.89 | -0.11 | -2.20% | 4.87 | 5.03 | 95051 | 4693.32 | 1.27% |
| 2025-03-27 | 4.99 | 5.00 | 0.04 | 0.81% | 4.82 | 5.01 | 116462 | 5755.98 | 1.56% |
| 2025-03-26 | 4.79 | 4.96 | 0.14 | 2.90% | 4.79 | 4.99 | 124845 | 6161.22 | 1.67% |
| 2025-03-25 | 4.77 | 4.82 | 0.03 | 0.63% | 4.72 | 4.86 | 73066 | 3499.64 | 0.98% |
| 2025-03-24 | 4.95 | 4.79 | -0.16 | -3.23% | 4.68 | 4.97 | 131536 | 6324.94 | 1.76% |
| 2025-03-21 | 5.08 | 4.95 | -0.08 | -1.59% | 4.94 | 5.08 | 91380 | 4563.48 | 1.22% |
| 2025-03-20 | 4.96 | 5.03 | 0.05 | 1.00% | 4.96 | 5.09 | 123487 | 6208.72 | 1.65% |
| 2025-03-19 | 4.97 | 4.98 | 0.00 | 0.00% | 4.93 | 5.02 | 69958 | 3476.15 | 0.94% |
| 2025-03-18 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 5.04 | 91128 | 4535.14 | 1.22% |
| 2025-03-17 | 4.93 | 4.96 | 0.03 | 0.61% | 4.90 | 4.98 | 78495 | 3887.05 | 1.05% |
| 2025-03-14 | 4.84 | 4.93 | 0.10 | 2.07% | 4.77 | 4.95 | 128372 | 6234.99 | 1.72% |
| 2025-03-13 | 4.85 | 4.83 | -0.04 | -0.82% | 4.74 | 4.87 | 79105 | 3796.66 | 1.06% |
| 2025-03-12 | 4.90 | 4.87 | -0.03 | -0.61% | 4.84 | 4.91 | 70560 | 3434.07 | 0.95% |
| 2025-03-11 | 4.85 | 4.90 | 0.01 | 0.20% | 4.82 | 4.90 | 62876 | 3051.53 | 0.84% |
| 2025-03-10 | 4.83 | 4.89 | 0.06 | 1.24% | 4.83 | 4.92 | 78319 | 3829.99 | 1.05% |
| 2025-03-07 | 4.91 | 4.83 | -0.09 | -1.83% | 4.80 | 4.92 | 103997 | 5044.06 | 1.39% |
| 2025-03-06 | 4.91 | 4.92 | 0.02 | 0.41% | 4.85 | 4.98 | 102306 | 5016.98 | 1.37% |
| 2025-03-05 | 4.99 | 4.90 | -0.09 | -1.80% | 4.85 | 4.99 | 86042 | 4204.89 | 1.15% |
| 2025-03-04 | 4.91 | 4.99 | 0.07 | 1.42% | 4.87 | 5.01 | 85157 | 4215.23 | 1.14% |
| 2025-03-03 | 4.86 | 4.92 | 0.07 | 1.44% | 4.86 | 4.98 | 93440 | 4607.15 | 1.25% |
| 2025-02-28 | 5.00 | 4.85 | -0.14 | -2.81% | 4.84 | 5.03 | 105485 | 5198.17 | 1.41% |
| 2025-02-27 | 4.95 | 4.99 | 0.04 | 0.81% | 4.88 | 5.02 | 120253 | 5944.57 | 1.61% |
| 2025-02-26 | 4.90 | 4.95 | 0.05 | 1.02% | 4.88 | 5.03 | 154935 | 7672.21 | 2.08% |
| 2025-02-25 | 4.81 | 4.90 | 0.02 | 0.41% | 4.78 | 5.11 | 275574 | 13672.24 | 3.69% |
| 2025-02-24 | 4.74 | 4.88 | 0.10 | 2.09% | 4.74 | 4.88 | 111620 | 5354.72 | 1.50% |
| 2025-02-21 | 4.80 | 4.78 | -0.02 | -0.42% | 4.71 | 4.83 | 76992 | 3667.95 | 1.03% |
| 2025-02-20 | 4.77 | 4.80 | 0.01 | 0.21% | 4.77 | 4.85 | 68072 | 3272.62 | 0.91% |
| 2025-02-19 | 4.72 | 4.79 | 0.09 | 1.91% | 4.70 | 4.80 | 79413 | 3779.15 | 1.06% |
| 2025-02-18 | 4.90 | 4.70 | -0.14 | -2.89% | 4.70 | 4.90 | 88012 | 4210.44 | 1.18% |
| 2025-02-17 | 4.82 | 4.84 | 0.03 | 0.62% | 4.81 | 4.91 | 102262 | 4979.12 | 1.37% |
| 2025-02-14 | 4.78 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 70636 | 3400.83 | 0.95% |
| 2025-02-13 | 4.81 | 4.81 | 0.02 | 0.42% | 4.74 | 4.83 | 63810 | 3056.57 | 0.86% |
| 2025-02-12 | 4.81 | 4.79 | -0.01 | -0.21% | 4.74 | 4.82 | 65845 | 3143.45 | 0.88% |
| 2025-02-11 | 4.84 | 4.80 | -0.05 | -1.03% | 4.74 | 4.87 | 81572 | 3902.18 | 1.09% |
| 2025-02-10 | 4.69 | 4.85 | 0.18 | 3.85% | 4.69 | 4.90 | 163774 | 7872.56 | 2.19% |
| 2025-02-07 | 4.65 | 4.67 | 0.03 | 0.65% | 4.62 | 4.71 | 105148 | 4915.45 | 1.41% |
| 2025-02-06 | 4.64 | 4.64 | 0.00 | 0.00% | 4.49 | 4.66 | 85466 | 3921.87 | 1.15% |
| 2025-02-05 | 4.61 | 4.64 | 0.12 | 2.65% | 4.56 | 4.66 | 74515 | 3445.88 | 1.00% |
| 2025-01-27 | 4.55 | 4.52 | 0.00 | 0.00% | 4.52 | 4.66 | 79351 | 3642.32 | 1.06% |
| 2025-01-24 | 4.57 | 4.52 | -0.02 | -0.44% | 4.47 | 4.57 | 70936 | 3200.78 | 0.95% |
| 2025-01-23 | 4.55 | 4.54 | 0.03 | 0.67% | 4.54 | 4.63 | 59048 | 2709.21 | 0.79% |
| 2025-01-22 | 4.57 | 4.51 | -0.07 | -1.53% | 4.48 | 4.61 | 46260 | 2092.12 | 0.62% |
| 2025-01-21 | 4.66 | 4.58 | -0.08 | -1.72% | 4.53 | 4.71 | 66012 | 3029.87 | 0.88% |
| 2025-01-20 | 4.60 | 4.66 | 0.11 | 2.42% | 4.54 | 4.69 | 96602 | 4481.74 | 1.29% |
| 2025-01-17 | 4.54 | 4.55 | -0.01 | -0.22% | 4.49 | 4.58 | 43141 | 1958.00 | 0.58% |
| 2025-01-16 | 4.56 | 4.56 | 0.03 | 0.66% | 4.52 | 4.66 | 59348 | 2724.42 | 0.80% |
| 2025-01-15 | 4.58 | 4.53 | -0.04 | -0.88% | 4.48 | 4.59 | 56870 | 2574.50 | 0.76% |
| 2025-01-14 | 4.45 | 4.57 | 0.19 | 4.34% | 4.37 | 4.58 | 80879 | 3649.58 | 1.08% |
| 2025-01-13 | 4.31 | 4.38 | 0.03 | 0.69% | 4.21 | 4.39 | 61583 | 2666.82 | 0.83% |
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。
