| 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 | 10.88 | 10.96 | 0.17 | 1.58% | 10.76 | 10.99 | 119482 | 13011.08 | 2.02% |
| 2026-03-24 | 10.64 | 10.79 | 0.43 | 4.15% | 10.43 | 10.80 | 165154 | 17564.12 | 2.79% |
| 2026-03-23 | 10.72 | 10.36 | -0.57 | -5.22% | 10.27 | 10.76 | 244250 | 25722.34 | 4.12% |
| 2026-03-20 | 11.18 | 10.93 | -0.20 | -1.80% | 10.90 | 11.20 | 171423 | 18885.26 | 2.89% |
| 2026-03-19 | 11.46 | 11.13 | -0.42 | -3.64% | 11.10 | 11.46 | 164066 | 18449.67 | 2.77% |
| 2026-03-18 | 11.52 | 11.55 | -0.02 | -0.17% | 11.38 | 11.80 | 187525 | 21645.15 | 3.16% |
| 2026-03-17 | 11.35 | 11.57 | 0.30 | 2.66% | 11.35 | 11.89 | 309775 | 36281.06 | 5.22% |
| 2026-03-16 | 11.29 | 11.27 | 0.06 | 0.54% | 11.12 | 11.29 | 79804 | 8942.97 | 1.35% |
| 2026-03-13 | 11.32 | 11.21 | -0.15 | -1.32% | 11.19 | 11.43 | 83435 | 9442.96 | 1.41% |
| 2026-03-12 | 11.50 | 11.36 | -0.19 | -1.65% | 11.30 | 11.55 | 102951 | 11712.68 | 1.74% |
| 2026-03-11 | 11.40 | 11.55 | 0.19 | 1.67% | 11.37 | 11.64 | 168832 | 19450.32 | 2.85% |
| 2026-03-10 | 11.21 | 11.36 | 0.37 | 3.37% | 11.12 | 11.38 | 144487 | 16256.21 | 2.44% |
| 2026-03-09 | 11.08 | 10.99 | -0.23 | -2.05% | 10.91 | 11.18 | 132255 | 14552.16 | 2.23% |
| 2026-03-06 | 11.04 | 11.22 | 0.11 | 0.99% | 11.00 | 11.28 | 94744 | 10593.94 | 1.60% |
| 2026-03-05 | 11.02 | 11.11 | 0.25 | 2.30% | 10.99 | 11.17 | 129263 | 14352.22 | 2.18% |
| 2026-03-04 | 10.95 | 10.86 | -0.20 | -1.81% | 10.76 | 11.03 | 204990 | 22306.94 | 3.46% |
| 2026-03-03 | 11.67 | 11.06 | -0.54 | -4.66% | 11.02 | 11.71 | 283232 | 31999.79 | 4.78% |
| 2026-03-02 | 11.89 | 11.60 | -0.52 | -4.29% | 11.57 | 11.99 | 218085 | 25536.47 | 3.68% |
| 2026-02-27 | 12.13 | 12.12 | -0.04 | -0.33% | 12.07 | 12.21 | 82496 | 10005.03 | 1.39% |
| 2026-02-26 | 12.22 | 12.16 | -0.07 | -0.57% | 12.08 | 12.23 | 93907 | 11403.79 | 1.58% |
| 2026-02-25 | 12.22 | 12.23 | 0.01 | 0.08% | 12.16 | 12.31 | 142218 | 17403.67 | 2.40% |
| 2026-02-24 | 11.92 | 12.22 | 0.40 | 3.38% | 11.89 | 12.29 | 175884 | 21304.18 | 2.97% |
| 2026-02-13 | 11.95 | 11.82 | -0.13 | -1.09% | 11.79 | 12.02 | 107084 | 12759.22 | 1.81% |
| 2026-02-12 | 12.03 | 11.95 | -0.10 | -0.83% | 11.90 | 12.06 | 99071 | 11856.93 | 1.67% |
| 2026-02-11 | 11.98 | 12.05 | 0.10 | 0.84% | 11.92 | 12.14 | 133363 | 16101.91 | 2.25% |
| 2026-02-10 | 12.02 | 11.95 | -0.07 | -0.58% | 11.83 | 12.04 | 106625 | 12735.69 | 1.80% |
| 2026-02-09 | 12.29 | 12.02 | -0.01 | -0.08% | 11.99 | 12.29 | 188619 | 22768.14 | 3.18% |
| 2026-02-06 | 11.60 | 12.03 | 0.38 | 3.26% | 11.58 | 12.25 | 352830 | 42324.16 | 5.95% |
| 2026-02-05 | 11.48 | 11.65 | 0.12 | 1.04% | 11.47 | 11.83 | 144200 | 16851.57 | 2.43% |
| 2026-02-04 | 11.28 | 11.53 | 0.22 | 1.95% | 11.21 | 11.54 | 128642 | 14735.93 | 2.17% |
| 2026-02-03 | 11.34 | 11.31 | 0.04 | 0.35% | 11.18 | 11.34 | 110105 | 12412.57 | 1.86% |
| 2026-02-02 | 11.52 | 11.27 | -0.29 | -2.51% | 11.26 | 11.63 | 125855 | 14376.83 | 2.12% |
| 2026-01-30 | 11.54 | 11.56 | 0.01 | 0.09% | 11.40 | 11.65 | 127067 | 14655.00 | 2.14% |
| 2026-01-29 | 11.68 | 11.55 | -0.13 | -1.11% | 11.48 | 11.74 | 129173 | 14985.70 | 2.18% |
| 2026-01-28 | 11.96 | 11.68 | -0.11 | -0.93% | 11.65 | 11.99 | 136430 | 16019.34 | 2.30% |
| 2026-01-27 | 11.63 | 11.79 | 0.15 | 1.29% | 11.45 | 11.87 | 185868 | 21694.89 | 3.13% |
| 2026-01-26 | 11.88 | 11.64 | -0.20 | -1.69% | 11.56 | 11.88 | 177724 | 20746.27 | 3.00% |
| 2026-01-23 | 12.02 | 11.84 | -0.17 | -1.42% | 11.81 | 12.18 | 194958 | 23217.82 | 3.29% |
| 2026-01-22 | 11.80 | 12.01 | 0.23 | 1.95% | 11.69 | 12.08 | 263961 | 31403.22 | 4.45% |
| 2026-01-21 | 11.69 | 11.78 | 0.05 | 0.43% | 11.62 | 11.85 | 150485 | 17677.01 | 2.54% |
| 2026-01-20 | 11.67 | 11.73 | 0.06 | 0.51% | 11.60 | 11.85 | 222883 | 26157.80 | 3.76% |
| 2026-01-19 | 11.37 | 11.67 | 0.35 | 3.09% | 11.37 | 11.67 | 257319 | 29852.58 | 4.34% |
| 2026-01-16 | 11.34 | 11.32 | 0.00 | 0.00% | 11.28 | 11.42 | 108551 | 12305.05 | 1.83% |
| 2026-01-15 | 11.21 | 11.32 | 0.07 | 0.62% | 11.20 | 11.43 | 179622 | 20372.35 | 3.03% |
| 2026-01-14 | 11.43 | 11.25 | -0.15 | -1.32% | 11.12 | 11.43 | 238632 | 26944.81 | 4.02% |
| 2026-01-13 | 11.47 | 11.40 | -0.05 | -0.44% | 11.37 | 11.53 | 195931 | 22434.29 | 3.30% |
| 2026-01-12 | 11.44 | 11.45 | 0.06 | 0.53% | 11.35 | 11.53 | 173602 | 19849.66 | 2.93% |
| 2026-01-09 | 11.49 | 11.39 | -0.07 | -0.61% | 11.30 | 11.49 | 204501 | 23266.33 | 3.45% |
| 2026-01-08 | 11.52 | 11.46 | -0.13 | -1.12% | 11.40 | 11.54 | 148198 | 16968.55 | 2.50% |
| 2026-01-07 | 11.61 | 11.59 | -0.07 | -0.60% | 11.45 | 11.75 | 184983 | 21448.62 | 3.12% |
| 2026-01-06 | 11.56 | 11.66 | 0.15 | 1.30% | 11.51 | 11.76 | 192555 | 22405.41 | 3.25% |
| 2026-01-05 | 11.40 | 11.51 | 0.09 | 0.79% | 11.33 | 11.60 | 206656 | 23760.59 | 3.49% |
| 2025-12-31 | 11.04 | 11.42 | 0.46 | 4.20% | 11.00 | 11.60 | 291151 | 33042.02 | 4.91% |
| 2025-12-30 | 10.95 | 10.96 | -0.03 | -0.27% | 10.88 | 11.02 | 101247 | 11089.57 | 1.71% |
| 2025-12-29 | 11.20 | 10.99 | -0.26 | -2.31% | 10.98 | 11.22 | 148256 | 16423.35 | 2.50% |
| 2025-12-26 | 11.33 | 11.25 | -0.08 | -0.71% | 11.16 | 11.39 | 144711 | 16316.16 | 2.44% |
| 2025-12-25 | 11.51 | 11.33 | -0.17 | -1.48% | 11.33 | 11.52 | 136678 | 15559.33 | 2.31% |
| 2025-12-24 | 11.48 | 11.50 | -0.05 | -0.43% | 11.45 | 11.65 | 91136 | 10499.27 | 1.54% |
| 2025-12-23 | 11.60 | 11.55 | -0.09 | -0.77% | 11.46 | 11.70 | 126984 | 14665.51 | 2.14% |
| 2025-12-22 | 11.54 | 11.64 | 0.10 | 0.87% | 11.45 | 11.71 | 174746 | 20353.14 | 2.95% |
| 2025-12-19 | 11.45 | 11.54 | 0.12 | 1.05% | 11.42 | 11.58 | 117963 | 13586.30 | 1.99% |
| 2025-12-18 | 11.44 | 11.42 | -0.06 | -0.52% | 11.37 | 11.55 | 80323 | 9210.77 | 1.35% |
| 2025-12-17 | 11.30 | 11.48 | 0.08 | 0.70% | 11.20 | 11.48 | 130940 | 14857.67 | 2.21% |
| 2025-12-16 | 11.60 | 11.40 | -0.06 | -0.52% | 11.33 | 11.63 | 136717 | 15612.98 | 2.31% |
| 2025-12-15 | 11.26 | 11.46 | 0.21 | 1.87% | 11.26 | 11.58 | 152181 | 17486.47 | 2.57% |
| 2025-12-12 | 11.32 | 11.25 | -0.10 | -0.88% | 11.24 | 11.54 | 134788 | 15351.76 | 2.27% |
| 2025-12-11 | 11.23 | 11.35 | 0.13 | 1.16% | 11.22 | 11.54 | 221272 | 25265.67 | 3.73% |
| 2025-12-10 | 11.02 | 11.22 | 0.18 | 1.63% | 10.97 | 11.34 | 132777 | 14865.16 | 2.24% |
| 2025-12-09 | 11.13 | 11.04 | -0.06 | -0.54% | 11.00 | 11.18 | 104920 | 11653.10 | 1.77% |
| 2025-12-08 | 11.04 | 11.10 | 0.08 | 0.73% | 11.01 | 11.13 | 106855 | 11836.46 | 1.80% |
| 2025-12-05 | 10.75 | 11.02 | 0.21 | 1.94% | 10.70 | 11.03 | 142020 | 15514.45 | 2.40% |
| 2025-12-04 | 10.92 | 10.81 | -0.09 | -0.83% | 10.75 | 10.93 | 90622 | 9810.60 | 1.53% |
| 2025-12-03 | 10.90 | 10.90 | 0.02 | 0.18% | 10.78 | 10.94 | 93035 | 10103.93 | 1.57% |
| 2025-12-02 | 10.97 | 10.88 | -0.09 | -0.82% | 10.85 | 10.97 | 70988 | 7727.31 | 1.20% |
| 2025-12-01 | 10.87 | 10.97 | 0.09 | 0.83% | 10.82 | 11.00 | 118724 | 12980.15 | 2.00% |
| 2025-11-28 | 10.75 | 10.88 | 0.13 | 1.21% | 10.70 | 10.89 | 96456 | 10439.07 | 1.63% |
| 2025-11-27 | 10.71 | 10.75 | -0.02 | -0.19% | 10.71 | 10.84 | 81024 | 8730.37 | 1.37% |
| 2025-11-26 | 10.79 | 10.77 | -0.03 | -0.28% | 10.75 | 10.91 | 84476 | 9141.28 | 1.42% |
| 2025-11-25 | 10.88 | 10.80 | -0.06 | -0.55% | 10.70 | 10.94 | 134323 | 14551.41 | 2.27% |
| 2025-11-24 | 10.70 | 10.86 | 0.19 | 1.78% | 10.67 | 10.91 | 115635 | 12482.33 | 1.95% |
中通客车(000957)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。
