| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.56 | 5.44 | -0.12 | -2.16% | 5.43 | 5.57 | 134209 | 7383.59 | 1.79% |
| 2025-08-13 | 5.59 | 5.56 | 0.00 | 0.00% | 5.48 | 5.59 | 115707 | 6396.37 | 1.54% |
| 2025-08-12 | 5.65 | 5.56 | -0.09 | -1.59% | 5.53 | 5.72 | 116796 | 6523.09 | 1.56% |
| 2025-08-11 | 5.55 | 5.65 | 0.11 | 1.99% | 5.54 | 5.65 | 125081 | 7014.19 | 1.67% |
| 2025-08-08 | 5.54 | 5.54 | -0.02 | -0.36% | 5.47 | 5.56 | 125368 | 6923.66 | 1.67% |
| 2025-08-07 | 5.62 | 5.56 | -0.05 | -0.89% | 5.53 | 5.63 | 135653 | 7549.38 | 1.81% |
| 2025-08-06 | 5.74 | 5.61 | -0.12 | -2.09% | 5.59 | 5.77 | 179519 | 10146.09 | 2.39% |
| 2025-08-05 | 5.75 | 5.73 | -0.01 | -0.17% | 5.68 | 5.76 | 117399 | 6715.05 | 1.56% |
| 2025-08-04 | 5.68 | 5.74 | 0.03 | 0.53% | 5.56 | 5.76 | 205269 | 11615.39 | 2.73% |
| 2025-08-01 | 5.60 | 5.71 | 0.15 | 2.70% | 5.60 | 5.75 | 214814 | 12203.75 | 2.86% |
| 2025-07-31 | 5.72 | 5.56 | -0.17 | -2.97% | 5.55 | 5.76 | 240178 | 13576.97 | 3.20% |
| 2025-07-30 | 5.65 | 5.73 | 0.04 | 0.70% | 5.65 | 5.82 | 314102 | 18016.00 | 4.18% |
| 2025-07-29 | 5.60 | 5.69 | 0.09 | 1.61% | 5.56 | 5.69 | 177346 | 9963.63 | 2.36% |
| 2025-07-28 | 5.58 | 5.60 | 0.03 | 0.54% | 5.58 | 5.70 | 114483 | 6428.96 | 1.52% |
| 2025-07-25 | 5.59 | 5.57 | -0.02 | -0.36% | 5.55 | 5.62 | 107256 | 5993.60 | 1.43% |
| 2025-07-24 | 5.55 | 5.59 | 0.05 | 0.90% | 5.55 | 5.62 | 113243 | 6313.91 | 1.51% |
| 2025-07-23 | 5.60 | 5.54 | -0.06 | -1.07% | 5.52 | 5.63 | 129952 | 7241.22 | 1.73% |
| 2025-07-22 | 5.69 | 5.60 | -0.11 | -1.93% | 5.57 | 5.71 | 202826 | 11391.40 | 2.70% |
| 2025-07-21 | 5.60 | 5.71 | 0.12 | 2.15% | 5.56 | 5.86 | 271328 | 15424.24 | 3.61% |
| 2025-07-18 | 5.55 | 5.59 | 0.03 | 0.54% | 5.45 | 5.59 | 129773 | 7167.37 | 1.73% |
| 2025-07-17 | 5.51 | 5.56 | 0.03 | 0.54% | 5.50 | 5.59 | 122202 | 6779.85 | 1.63% |
| 2025-07-16 | 5.42 | 5.53 | 0.10 | 1.84% | 5.40 | 5.57 | 151371 | 8343.35 | 2.02% |
| 2025-07-15 | 5.50 | 5.43 | -0.11 | -1.99% | 5.32 | 5.52 | 126793 | 6850.79 | 1.69% |
| 2025-07-14 | 5.49 | 5.54 | 0.05 | 0.91% | 5.48 | 5.57 | 161343 | 8937.88 | 2.15% |
| 2025-07-11 | 5.50 | 5.49 | -0.01 | -0.18% | 5.42 | 5.53 | 138338 | 7569.59 | 1.84% |
| 2025-07-10 | 5.42 | 5.50 | 0.06 | 1.10% | 5.42 | 5.52 | 124467 | 6820.94 | 1.66% |
| 2025-07-09 | 5.48 | 5.44 | -0.05 | -0.91% | 5.05 | 5.49 | 112448 | 6110.69 | 1.50% |
| 2025-07-08 | 5.43 | 5.49 | 0.04 | 0.73% | 5.42 | 5.52 | 128525 | 7022.06 | 1.71% |
| 2025-07-07 | 5.45 | 5.45 | 0.00 | 0.00% | 5.41 | 5.54 | 93578 | 5115.76 | 1.25% |
| 2025-07-04 | 5.53 | 5.45 | -0.09 | -1.62% | 5.43 | 5.55 | 119334 | 6523.34 | 1.59% |
| 2025-07-03 | 5.43 | 5.54 | 0.09 | 1.65% | 5.43 | 5.58 | 181647 | 10035.60 | 2.42% |
| 2025-07-02 | 5.49 | 5.45 | -0.06 | -1.09% | 5.43 | 5.56 | 165361 | 9055.72 | 2.20% |
| 2025-07-01 | 5.43 | 5.51 | 0.08 | 1.47% | 5.39 | 5.58 | 253605 | 13915.81 | 3.38% |
| 2025-06-30 | 5.45 | 5.43 | 0.19 | 3.63% | 5.31 | 5.55 | 360486 | 19535.21 | 4.80% |
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。
