| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.17 | 11.60 | 0.30 | 2.65% | 11.17 | 11.84 | 409297 | 47530.47 | 6.90% |
| 2025-03-31 | 11.45 | 11.30 | 0.13 | 1.16% | 11.22 | 11.80 | 340438 | 39065.55 | 5.74% |
| 2025-03-28 | 11.23 | 11.17 | -0.08 | -0.71% | 11.09 | 11.45 | 266749 | 30087.45 | 4.50% |
| 2025-03-27 | 10.85 | 11.25 | 0.43 | 3.97% | 10.82 | 11.85 | 465705 | 52889.79 | 7.85% |
| 2025-03-26 | 10.62 | 10.82 | 0.16 | 1.50% | 10.62 | 10.89 | 123692 | 13323.59 | 2.09% |
| 2025-03-25 | 10.71 | 10.66 | -0.08 | -0.74% | 10.61 | 10.80 | 102698 | 10986.53 | 1.73% |
| 2025-03-24 | 10.91 | 10.74 | -0.24 | -2.19% | 10.53 | 10.93 | 189882 | 20409.92 | 3.20% |
| 2025-03-21 | 11.21 | 10.98 | -0.34 | -3.00% | 10.96 | 11.31 | 242628 | 27003.45 | 4.09% |
| 2025-03-20 | 11.40 | 11.32 | 0.22 | 1.98% | 11.30 | 11.66 | 393817 | 45029.60 | 6.64% |
| 2025-03-19 | 11.10 | 11.10 | 0.00 | 0.00% | 11.05 | 11.19 | 129684 | 14428.04 | 2.19% |
| 2025-03-18 | 11.03 | 11.10 | 0.09 | 0.82% | 11.00 | 11.14 | 126428 | 13996.32 | 2.13% |
| 2025-03-17 | 10.97 | 11.01 | 0.05 | 0.46% | 10.95 | 11.07 | 98320 | 10828.84 | 1.66% |
| 2025-03-14 | 10.76 | 10.96 | 0.19 | 1.76% | 10.70 | 10.98 | 139947 | 15240.71 | 2.36% |
| 2025-03-13 | 11.00 | 10.77 | -0.26 | -2.36% | 10.67 | 11.02 | 170138 | 18371.27 | 2.87% |
| 2025-03-12 | 10.99 | 11.03 | 0.09 | 0.82% | 10.97 | 11.12 | 164287 | 18179.73 | 2.77% |
| 2025-03-11 | 10.95 | 10.94 | -0.07 | -0.64% | 10.85 | 11.01 | 92295 | 10064.80 | 1.56% |
| 2025-03-10 | 11.00 | 11.01 | 0.06 | 0.55% | 10.95 | 11.15 | 108310 | 11935.98 | 1.83% |
| 2025-03-07 | 10.98 | 10.95 | -0.08 | -0.73% | 10.88 | 11.09 | 140787 | 15468.97 | 2.37% |
| 2025-03-06 | 11.04 | 11.03 | 0.00 | 0.00% | 10.98 | 11.13 | 153096 | 16892.58 | 2.58% |
| 2025-03-05 | 10.94 | 11.03 | 0.06 | 0.55% | 10.88 | 11.04 | 91971 | 10087.11 | 1.55% |
| 2025-03-04 | 10.79 | 10.97 | 0.11 | 1.01% | 10.75 | 10.98 | 88958 | 9685.80 | 1.50% |
| 2025-03-03 | 10.88 | 10.86 | -0.01 | -0.09% | 10.79 | 11.08 | 137554 | 15056.03 | 2.32% |
| 2025-02-28 | 11.20 | 10.87 | -0.39 | -3.46% | 10.82 | 11.24 | 169477 | 18654.81 | 2.86% |
| 2025-02-27 | 11.30 | 11.26 | -0.03 | -0.27% | 11.07 | 11.40 | 156504 | 17592.08 | 2.64% |
| 2025-02-26 | 11.14 | 11.29 | 0.19 | 1.71% | 11.13 | 11.34 | 188801 | 21256.57 | 3.18% |
| 2025-02-25 | 10.97 | 11.10 | 0.05 | 0.45% | 10.91 | 11.28 | 199616 | 22213.57 | 3.37% |
| 2025-02-24 | 11.15 | 11.05 | -0.15 | -1.34% | 10.95 | 11.19 | 179287 | 19834.68 | 3.02% |
| 2025-02-21 | 11.17 | 11.20 | 0.02 | 0.18% | 11.01 | 11.22 | 161837 | 18014.60 | 2.73% |
| 2025-02-20 | 11.31 | 11.18 | -0.11 | -0.97% | 11.10 | 11.32 | 143744 | 16071.01 | 2.42% |
| 2025-02-19 | 11.15 | 11.29 | 0.09 | 0.80% | 11.13 | 11.29 | 148007 | 16624.80 | 2.50% |
| 2025-02-18 | 11.59 | 11.20 | -0.39 | -3.36% | 11.18 | 11.70 | 196882 | 22544.79 | 3.32% |
| 2025-02-17 | 11.68 | 11.59 | -0.08 | -0.69% | 11.47 | 11.73 | 141982 | 16448.16 | 2.39% |
| 2025-02-14 | 11.75 | 11.67 | -0.05 | -0.43% | 11.60 | 11.89 | 148119 | 17374.25 | 2.50% |
| 2025-02-13 | 11.88 | 11.72 | -0.16 | -1.35% | 11.72 | 12.01 | 160787 | 19064.46 | 2.71% |
| 2025-02-12 | 11.80 | 11.88 | 0.01 | 0.08% | 11.70 | 11.88 | 146561 | 17303.09 | 2.47% |
| 2025-02-11 | 12.01 | 11.87 | -0.09 | -0.75% | 11.80 | 12.01 | 142666 | 16926.90 | 2.41% |
| 2025-02-10 | 11.97 | 11.96 | 0.00 | 0.00% | 11.88 | 12.11 | 203515 | 24330.78 | 3.43% |
| 2025-02-07 | 11.82 | 11.96 | 0.07 | 0.59% | 11.80 | 12.05 | 326715 | 38994.40 | 5.51% |
| 2025-02-06 | 11.52 | 11.89 | 0.33 | 2.85% | 11.41 | 11.97 | 278030 | 32497.36 | 4.69% |
| 2025-02-05 | 11.44 | 11.56 | 0.12 | 1.05% | 11.37 | 11.67 | 159194 | 18400.30 | 2.68% |
| 2025-01-27 | 11.60 | 11.44 | -0.05 | -0.44% | 11.43 | 11.80 | 168528 | 19575.39 | 2.84% |
| 2025-01-24 | 11.40 | 11.49 | 0.07 | 0.61% | 11.30 | 11.56 | 152077 | 17375.78 | 2.56% |
| 2025-01-23 | 11.77 | 11.42 | -0.25 | -2.14% | 11.39 | 11.81 | 212742 | 24606.46 | 3.59% |
| 2025-01-22 | 11.67 | 11.67 | -0.16 | -1.35% | 11.55 | 11.76 | 198443 | 23097.22 | 3.35% |
| 2025-01-21 | 11.42 | 11.83 | 0.48 | 4.23% | 11.38 | 11.90 | 388700 | 45376.50 | 6.56% |
| 2025-01-20 | 11.25 | 11.38 | 0.24 | 2.15% | 11.16 | 11.52 | 181354 | 20631.33 | 3.06% |
| 2025-01-17 | 10.94 | 11.14 | 0.13 | 1.18% | 10.91 | 11.21 | 190546 | 21135.11 | 3.21% |
| 2025-01-16 | 10.95 | 11.01 | 0.10 | 0.92% | 10.85 | 11.10 | 128646 | 14117.00 | 2.17% |
| 2025-01-15 | 11.03 | 10.91 | -0.11 | -1.00% | 10.85 | 11.07 | 103612 | 11331.09 | 1.75% |
| 2025-01-14 | 10.61 | 11.02 | 0.46 | 4.36% | 10.55 | 11.05 | 195491 | 21255.90 | 3.30% |
| 2025-01-13 | 10.35 | 10.56 | 0.11 | 1.05% | 10.21 | 10.80 | 160292 | 16868.01 | 2.70% |
| 2025-01-10 | 10.73 | 10.45 | -0.28 | -2.61% | 10.44 | 10.80 | 112129 | 11931.43 | 1.89% |
| 2025-01-09 | 10.67 | 10.73 | 0.06 | 0.56% | 10.61 | 10.88 | 126539 | 13645.32 | 2.13% |
| 2025-01-08 | 10.65 | 10.67 | -0.06 | -0.56% | 10.37 | 10.77 | 154208 | 16326.62 | 2.60% |
| 2025-01-07 | 10.50 | 10.73 | 0.28 | 2.68% | 10.36 | 10.73 | 158644 | 16814.88 | 2.68% |
| 2025-01-06 | 10.26 | 10.45 | 0.22 | 2.15% | 10.01 | 10.55 | 193466 | 20099.21 | 3.26% |
| 2025-01-03 | 10.70 | 10.23 | -0.42 | -3.94% | 10.22 | 10.77 | 177971 | 18560.95 | 3.00% |
| 2025-01-02 | 10.95 | 10.65 | -0.35 | -3.18% | 10.55 | 11.11 | 186161 | 20128.79 | 3.14% |
| 2024-12-31 | 11.30 | 11.00 | -0.34 | -3.00% | 10.97 | 11.41 | 143118 | 15921.06 | 2.41% |
| 2024-12-30 | 11.36 | 11.34 | -0.08 | -0.70% | 11.22 | 11.42 | 108270 | 12255.60 | 1.83% |
| 2024-12-27 | 11.34 | 11.42 | 0.06 | 0.53% | 11.27 | 11.49 | 145067 | 16540.29 | 2.45% |
| 2024-12-26 | 11.18 | 11.36 | 0.24 | 2.16% | 11.09 | 11.40 | 156925 | 17726.25 | 2.65% |
| 2024-12-25 | 11.38 | 11.12 | -0.26 | -2.28% | 11.01 | 11.41 | 149229 | 16670.73 | 2.52% |
| 2024-12-24 | 11.28 | 11.38 | 0.13 | 1.16% | 11.12 | 11.47 | 180163 | 20341.79 | 3.04% |
| 2024-12-23 | 11.78 | 11.25 | -0.52 | -4.42% | 11.23 | 11.83 | 229802 | 26368.27 | 3.88% |
| 2024-12-20 | 11.79 | 11.77 | -0.06 | -0.51% | 11.73 | 11.86 | 154738 | 18252.09 | 2.61% |
| 2024-12-19 | 11.70 | 11.83 | 0.01 | 0.08% | 11.50 | 11.86 | 225992 | 26441.18 | 3.81% |
| 2024-12-18 | 11.75 | 11.82 | 0.02 | 0.17% | 11.68 | 12.01 | 214564 | 25412.93 | 3.62% |
| 2024-12-17 | 11.94 | 11.80 | -0.22 | -1.83% | 11.77 | 12.30 | 333794 | 40299.21 | 5.63% |
| 2024-12-16 | 12.26 | 12.02 | -0.34 | -2.75% | 11.96 | 12.41 | 298690 | 36307.11 | 5.04% |
| 2024-12-13 | 12.43 | 12.36 | -0.20 | -1.59% | 12.31 | 12.65 | 262753 | 32704.97 | 4.43% |
| 2024-12-12 | 12.49 | 12.56 | 0.04 | 0.32% | 12.31 | 12.57 | 310288 | 38581.16 | 5.23% |
| 2024-12-11 | 12.40 | 12.52 | 0.04 | 0.32% | 12.34 | 12.68 | 283814 | 35481.72 | 4.79% |
| 2024-12-10 | 13.01 | 12.48 | -0.23 | -1.81% | 12.47 | 13.09 | 515398 | 65423.59 | 8.69% |
| 2024-12-09 | 12.50 | 12.71 | 0.18 | 1.44% | 12.40 | 13.06 | 564698 | 72162.56 | 9.52% |
| 2024-12-06 | 12.45 | 12.53 | 0.08 | 0.64% | 12.27 | 12.61 | 400983 | 49944.64 | 6.76% |
| 2024-12-05 | 12.29 | 12.45 | 0.14 | 1.14% | 12.25 | 12.58 | 462067 | 57322.94 | 7.79% |
| 2024-12-04 | 12.65 | 12.31 | -0.60 | -4.65% | 12.20 | 12.87 | 587524 | 73295.91 | 9.91% |
| 2024-12-03 | 13.37 | 12.91 | -0.27 | -2.05% | 12.51 | 13.54 | 907381 | 116540.87 | 15.30% |
| 2024-12-02 | 14.04 | 13.18 | 0.35 | 2.73% | 12.89 | 14.04 | 1355042 | 181021.92 | 22.85% |
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。
