| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.93 | 10.67 | -0.37 | -3.35% | 10.60 | 10.98 | 195170 | 21044.41 | 3.29% |
| 2025-11-20 | 11.23 | 11.04 | -0.06 | -0.54% | 11.01 | 11.23 | 119402 | 13229.24 | 2.01% |
| 2025-11-19 | 11.27 | 11.10 | -0.16 | -1.42% | 11.04 | 11.31 | 148761 | 16577.35 | 2.51% |
| 2025-11-18 | 11.54 | 11.26 | -0.27 | -2.34% | 11.22 | 11.56 | 195056 | 22097.33 | 3.29% |
| 2025-11-17 | 11.66 | 11.53 | -0.18 | -1.54% | 11.47 | 11.69 | 150283 | 17366.05 | 2.53% |
| 2025-11-14 | 11.60 | 11.71 | 0.00 | 0.00% | 11.58 | 11.86 | 215541 | 25385.10 | 3.64% |
| 2025-11-13 | 11.43 | 11.71 | 0.27 | 2.36% | 11.35 | 11.72 | 264041 | 30577.83 | 4.45% |
| 2025-11-12 | 11.50 | 11.44 | -0.03 | -0.26% | 11.37 | 11.55 | 131284 | 15046.53 | 2.21% |
| 2025-11-11 | 11.63 | 11.52 | -0.14 | -1.20% | 11.46 | 11.64 | 156780 | 18107.01 | 2.64% |
| 2025-11-10 | 11.75 | 11.66 | -0.06 | -0.51% | 11.51 | 11.78 | 166169 | 19326.46 | 2.80% |
| 2025-11-07 | 11.77 | 11.72 | -0.04 | -0.34% | 11.70 | 11.85 | 163996 | 19309.21 | 2.77% |
| 2025-11-06 | 11.69 | 11.76 | 0.09 | 0.77% | 11.55 | 11.79 | 204130 | 23901.95 | 3.44% |
| 2025-11-05 | 11.63 | 11.67 | -0.07 | -0.60% | 11.59 | 11.73 | 163724 | 19091.39 | 2.76% |
| 2025-11-04 | 11.81 | 11.74 | -0.07 | -0.59% | 11.62 | 11.88 | 187787 | 22043.92 | 3.17% |
| 2025-11-03 | 11.80 | 11.81 | 0.06 | 0.51% | 11.67 | 11.87 | 167817 | 19739.74 | 2.83% |
| 2025-10-31 | 11.68 | 11.75 | 0.03 | 0.26% | 11.68 | 11.98 | 216056 | 25518.67 | 3.64% |
| 2025-10-30 | 11.75 | 11.72 | -0.03 | -0.26% | 11.55 | 11.91 | 262689 | 30844.88 | 4.43% |
| 2025-10-29 | 12.01 | 11.75 | -0.26 | -2.16% | 11.68 | 12.05 | 344001 | 40437.16 | 5.80% |
| 2025-10-28 | 12.36 | 12.01 | -0.58 | -4.61% | 11.98 | 12.50 | 500186 | 60727.68 | 8.44% |
| 2025-10-27 | 12.69 | 12.59 | -0.01 | -0.08% | 12.49 | 12.79 | 300758 | 37847.31 | 5.07% |
| 2025-10-24 | 12.51 | 12.60 | 0.01 | 0.08% | 12.45 | 12.81 | 353401 | 44637.92 | 5.96% |
| 2025-10-23 | 12.34 | 12.59 | 0.11 | 0.88% | 12.28 | 12.64 | 311055 | 38771.21 | 5.25% |
| 2025-10-22 | 12.40 | 12.48 | 0.03 | 0.24% | 12.25 | 12.64 | 377681 | 47145.90 | 6.37% |
| 2025-10-21 | 12.29 | 12.45 | 0.10 | 0.81% | 12.17 | 12.52 | 355691 | 44022.53 | 6.00% |
| 2025-10-20 | 12.44 | 12.35 | 0.11 | 0.90% | 12.06 | 12.54 | 411316 | 50494.65 | 6.94% |
| 2025-10-17 | 12.50 | 12.24 | -0.29 | -2.31% | 12.20 | 12.59 | 398780 | 49230.58 | 6.73% |
| 2025-10-16 | 12.98 | 12.53 | -0.18 | -1.42% | 12.46 | 12.98 | 860834 | 109334.18 | 14.52% |
| 2025-10-15 | 11.70 | 12.71 | 1.16 | 10.04% | 11.61 | 12.71 | 827177 | 100545.66 | 13.95% |
| 2025-10-14 | 11.51 | 11.55 | 0.19 | 1.67% | 11.49 | 11.86 | 357405 | 41655.14 | 6.03% |
| 2025-10-13 | 11.11 | 11.36 | -0.07 | -0.61% | 11.08 | 11.41 | 185643 | 20962.69 | 3.13% |
| 2025-10-10 | 11.05 | 11.43 | 0.34 | 3.07% | 11.03 | 11.53 | 292756 | 33134.50 | 4.94% |
| 2025-10-09 | 11.03 | 11.09 | 0.10 | 0.91% | 10.97 | 11.09 | 133562 | 14743.58 | 2.25% |
| 2025-09-30 | 11.02 | 10.99 | -0.03 | -0.27% | 10.97 | 11.04 | 101466 | 11156.25 | 1.71% |
| 2025-09-29 | 10.98 | 11.02 | 0.01 | 0.09% | 10.85 | 11.05 | 122883 | 13472.78 | 2.07% |
| 2025-09-26 | 11.00 | 11.01 | 0.01 | 0.09% | 10.95 | 11.18 | 139192 | 15395.85 | 2.35% |
| 2025-09-25 | 11.17 | 11.00 | -0.22 | -1.96% | 11.00 | 11.20 | 128537 | 14246.98 | 2.17% |
| 2025-09-24 | 11.10 | 11.22 | 0.11 | 0.99% | 11.03 | 11.27 | 109535 | 12231.55 | 1.85% |
| 2025-09-23 | 11.23 | 11.11 | -0.14 | -1.24% | 10.95 | 11.24 | 175269 | 19383.56 | 2.96% |
| 2025-09-22 | 11.37 | 11.25 | -0.09 | -0.79% | 11.08 | 11.47 | 158064 | 17769.53 | 2.67% |
| 2025-09-19 | 11.38 | 11.34 | -0.15 | -1.31% | 11.24 | 11.45 | 188430 | 21343.93 | 3.18% |
| 2025-09-18 | 11.63 | 11.49 | -0.11 | -0.95% | 11.30 | 11.77 | 285577 | 32895.06 | 4.82% |
| 2025-09-17 | 11.68 | 11.60 | -0.12 | -1.02% | 11.57 | 11.69 | 163565 | 18993.33 | 2.76% |
| 2025-09-16 | 11.89 | 11.72 | -0.11 | -0.93% | 11.51 | 11.93 | 266832 | 31091.68 | 4.50% |
| 2025-09-15 | 11.63 | 11.83 | 0.32 | 2.78% | 11.62 | 11.95 | 390440 | 45980.54 | 6.59% |
| 2025-09-12 | 11.72 | 11.51 | -0.16 | -1.37% | 11.47 | 11.80 | 219221 | 25492.51 | 3.70% |
| 2025-09-11 | 11.65 | 11.67 | 0.05 | 0.43% | 11.48 | 11.68 | 158081 | 18319.88 | 2.67% |
| 2025-09-10 | 11.69 | 11.62 | -0.06 | -0.51% | 11.61 | 11.75 | 159284 | 18576.17 | 2.69% |
| 2025-09-09 | 11.59 | 11.68 | 0.06 | 0.52% | 11.50 | 11.73 | 261518 | 30440.91 | 4.41% |
| 2025-09-08 | 11.44 | 11.62 | 0.18 | 1.57% | 11.37 | 11.64 | 209471 | 24104.04 | 3.53% |
| 2025-09-05 | 11.27 | 11.44 | 0.17 | 1.51% | 11.25 | 11.44 | 158600 | 18000.07 | 2.67% |
| 2025-09-04 | 11.42 | 11.27 | -0.13 | -1.14% | 11.11 | 11.48 | 198979 | 22530.20 | 3.36% |
| 2025-09-03 | 11.66 | 11.40 | -0.25 | -2.15% | 11.28 | 11.71 | 229082 | 26317.23 | 3.86% |
| 2025-09-02 | 11.54 | 11.65 | 0.11 | 0.95% | 11.35 | 11.73 | 303443 | 34993.47 | 5.12% |
| 2025-09-01 | 11.60 | 11.54 | 0.02 | 0.17% | 11.41 | 11.64 | 189195 | 21763.96 | 3.19% |
| 2025-08-29 | 11.42 | 11.52 | 0.10 | 0.88% | 11.31 | 11.60 | 250259 | 28758.07 | 4.22% |
| 2025-08-28 | 11.46 | 11.42 | -0.08 | -0.70% | 11.10 | 11.55 | 297233 | 33733.84 | 5.01% |
| 2025-08-27 | 11.65 | 11.50 | -0.07 | -0.61% | 11.45 | 11.93 | 442990 | 51875.40 | 7.47% |
| 2025-08-26 | 11.38 | 11.57 | 0.18 | 1.58% | 11.32 | 11.66 | 256521 | 29469.64 | 4.33% |
| 2025-08-25 | 11.44 | 11.39 | 0.02 | 0.18% | 11.31 | 11.46 | 218649 | 24843.27 | 3.69% |
| 2025-08-22 | 11.32 | 11.37 | 0.06 | 0.53% | 11.23 | 11.45 | 198277 | 22462.54 | 3.34% |
| 2025-08-21 | 11.32 | 11.31 | -0.01 | -0.09% | 11.27 | 11.50 | 251122 | 28515.44 | 4.24% |
| 2025-08-20 | 11.08 | 11.32 | 0.21 | 1.89% | 11.05 | 11.40 | 313896 | 35344.68 | 5.29% |
| 2025-08-19 | 11.14 | 11.11 | -0.02 | -0.18% | 11.01 | 11.14 | 132916 | 14746.27 | 2.24% |
| 2025-08-18 | 11.03 | 11.13 | 0.10 | 0.91% | 11.02 | 11.19 | 210433 | 23341.86 | 3.55% |
| 2025-08-15 | 10.90 | 11.03 | 0.10 | 0.91% | 10.90 | 11.08 | 124135 | 13643.94 | 2.09% |
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。
