| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 4.58 | 4.35 | -0.19 | -4.19% | 4.33 | 4.58 | 73942 | 3286.74 | 0.99% |
| 2025-01-09 | 4.53 | 4.54 | -0.02 | -0.44% | 4.46 | 4.60 | 71167 | 3229.88 | 0.95% |
| 2025-01-08 | 4.59 | 4.56 | 0.01 | 0.22% | 4.44 | 4.66 | 85022 | 3881.74 | 1.14% |
| 2025-01-07 | 4.52 | 4.55 | 0.05 | 1.11% | 4.44 | 4.56 | 64157 | 2884.81 | 0.86% |
| 2025-01-06 | 4.49 | 4.50 | 0.03 | 0.67% | 4.31 | 4.55 | 76727 | 3424.71 | 1.03% |
| 2025-01-03 | 4.66 | 4.47 | -0.17 | -3.66% | 4.45 | 4.69 | 91503 | 4165.53 | 1.23% |
| 2025-01-02 | 4.76 | 4.64 | -0.12 | -2.52% | 4.60 | 4.81 | 83021 | 3926.54 | 1.11% |
| 2024-12-31 | 4.83 | 4.76 | -0.09 | -1.86% | 4.75 | 4.90 | 82721 | 3981.03 | 1.11% |
| 2024-12-30 | 4.92 | 4.85 | -0.10 | -2.02% | 4.79 | 4.96 | 78850 | 3813.63 | 1.06% |
| 2024-12-27 | 4.85 | 4.95 | 0.09 | 1.85% | 4.83 | 4.97 | 61049 | 3009.31 | 0.82% |
| 2024-12-26 | 4.82 | 4.86 | 0.03 | 0.62% | 4.80 | 4.89 | 61850 | 3001.13 | 0.83% |
| 2024-12-25 | 4.93 | 4.83 | -0.07 | -1.43% | 4.74 | 4.97 | 85391 | 4115.45 | 1.14% |
| 2024-12-24 | 4.90 | 4.90 | 0.02 | 0.41% | 4.80 | 4.95 | 82046 | 4001.72 | 1.10% |
| 2024-12-23 | 5.20 | 4.88 | -0.30 | -5.79% | 4.88 | 5.21 | 163333 | 8144.12 | 2.19% |
| 2024-12-20 | 5.19 | 5.18 | -0.01 | -0.19% | 5.16 | 5.24 | 83739 | 4352.91 | 1.12% |
| 2024-12-19 | 5.15 | 5.19 | 0.00 | 0.00% | 5.10 | 5.22 | 97855 | 5051.51 | 1.31% |
| 2024-12-18 | 5.25 | 5.19 | -0.06 | -1.14% | 5.10 | 5.29 | 134925 | 7003.08 | 1.81% |
| 2024-12-17 | 5.53 | 5.25 | -0.28 | -5.06% | 5.21 | 5.60 | 203217 | 10848.94 | 2.72% |
| 2024-12-16 | 5.55 | 5.53 | 0.13 | 2.41% | 5.50 | 5.88 | 331952 | 18801.73 | 4.45% |
| 2024-12-13 | 5.63 | 5.40 | -0.22 | -3.91% | 5.40 | 5.63 | 157894 | 8654.09 | 2.12% |
| 2024-12-12 | 5.47 | 5.62 | 0.21 | 3.88% | 5.41 | 5.68 | 225243 | 12536.54 | 3.02% |
| 2024-12-11 | 5.33 | 5.41 | 0.06 | 1.12% | 5.31 | 5.41 | 96029 | 5169.33 | 1.29% |
| 2024-12-10 | 5.50 | 5.35 | -0.07 | -1.29% | 5.33 | 5.57 | 198642 | 10730.49 | 2.66% |
| 2024-12-09 | 5.43 | 5.42 | 0.09 | 1.69% | 5.35 | 5.60 | 271244 | 14786.63 | 3.64% |
| 2024-12-06 | 5.30 | 5.33 | 0.04 | 0.76% | 5.23 | 5.36 | 86402 | 4592.40 | 1.16% |
| 2024-12-05 | 5.25 | 5.29 | 0.04 | 0.76% | 5.20 | 5.29 | 61266 | 3219.56 | 0.82% |
| 2024-12-04 | 5.36 | 5.25 | -0.12 | -2.23% | 5.22 | 5.36 | 86703 | 4582.70 | 1.16% |
| 2024-12-03 | 5.39 | 5.37 | -0.01 | -0.19% | 5.29 | 5.40 | 93638 | 4993.48 | 1.25% |
| 2024-12-02 | 5.20 | 5.38 | 0.20 | 3.86% | 5.18 | 5.42 | 190000 | 10149.76 | 2.55% |
| 2024-11-29 | 5.17 | 5.18 | 0.05 | 0.97% | 5.09 | 5.20 | 88766 | 4580.57 | 1.19% |
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。
