| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.29 | 6.23 | -0.04 | -0.64% | 6.17 | 6.32 | 83963 | 5233.87 | 3.26% |
| 2025-10-23 | 6.25 | 6.27 | 0.04 | 0.64% | 6.12 | 6.29 | 101766 | 6320.92 | 3.95% |
| 2025-10-22 | 6.11 | 6.23 | 0.12 | 1.96% | 6.05 | 6.26 | 110462 | 6834.64 | 4.29% |
| 2025-10-21 | 5.89 | 6.11 | 0.22 | 3.74% | 5.88 | 6.11 | 125875 | 7563.49 | 4.89% |
| 2025-10-20 | 5.80 | 5.89 | 0.12 | 2.08% | 5.77 | 5.89 | 88573 | 5190.17 | 3.44% |
| 2025-10-17 | 5.80 | 5.77 | -0.03 | -0.52% | 5.73 | 5.90 | 99528 | 5785.63 | 3.87% |
| 2025-10-16 | 5.86 | 5.80 | -0.03 | -0.51% | 5.74 | 5.87 | 72620 | 4215.12 | 2.82% |
| 2025-10-15 | 5.81 | 5.83 | 0.02 | 0.34% | 5.77 | 5.89 | 87671 | 5107.96 | 3.41% |
| 2025-10-14 | 5.82 | 5.81 | 0.04 | 0.69% | 5.75 | 5.90 | 99317 | 5782.65 | 3.86% |
| 2025-10-13 | 5.66 | 5.77 | 0.01 | 0.17% | 5.40 | 5.86 | 137325 | 7848.10 | 5.34% |
| 2025-10-10 | 5.60 | 5.76 | 0.15 | 2.67% | 5.55 | 5.81 | 115632 | 6643.59 | 4.49% |
| 2025-10-09 | 5.75 | 5.61 | -0.13 | -2.26% | 5.57 | 5.78 | 115678 | 6536.59 | 4.49% |
| 2025-09-30 | 5.70 | 5.74 | 0.08 | 1.41% | 5.63 | 5.82 | 89205 | 5124.92 | 3.47% |
| 2025-09-29 | 5.56 | 5.66 | 0.11 | 1.98% | 5.44 | 5.70 | 91972 | 5164.60 | 3.57% |
| 2025-09-26 | 5.54 | 5.55 | 0.04 | 0.73% | 5.43 | 5.67 | 84914 | 4733.19 | 3.30% |
| 2025-09-25 | 5.67 | 5.51 | -0.14 | -2.48% | 5.48 | 5.73 | 89274 | 4993.22 | 3.47% |
| 2025-09-24 | 5.46 | 5.65 | 0.16 | 2.91% | 5.32 | 5.72 | 133312 | 7453.70 | 5.18% |
| 2025-09-23 | 5.55 | 5.49 | -0.08 | -1.44% | 5.20 | 5.56 | 164862 | 8843.46 | 6.41% |
| 2025-09-22 | 5.62 | 5.57 | -0.05 | -0.89% | 5.43 | 5.64 | 103109 | 5689.82 | 4.01% |
| 2025-09-19 | 5.70 | 5.62 | -0.08 | -1.40% | 5.48 | 5.71 | 94716 | 5286.72 | 3.68% |
| 2025-09-18 | 5.92 | 5.70 | -0.20 | -3.39% | 5.61 | 5.92 | 124599 | 7175.70 | 4.84% |
| 2025-09-17 | 6.01 | 5.90 | -0.11 | -1.83% | 5.88 | 6.01 | 104753 | 6221.22 | 4.07% |
| 2025-09-16 | 5.90 | 6.01 | 0.10 | 1.69% | 5.87 | 6.02 | 143571 | 8561.60 | 5.58% |
| 2025-09-15 | 5.88 | 5.91 | 0.07 | 1.20% | 5.79 | 5.96 | 121494 | 7116.32 | 4.72% |
| 2025-09-12 | 5.79 | 5.84 | 0.05 | 0.86% | 5.73 | 5.88 | 102561 | 5970.12 | 3.99% |
| 2025-09-11 | 5.79 | 5.79 | -0.01 | -0.17% | 5.64 | 5.80 | 81861 | 4693.43 | 3.18% |
| 2025-09-10 | 5.79 | 5.80 | 0.05 | 0.87% | 5.71 | 5.84 | 121432 | 7010.84 | 4.72% |
| 2025-09-09 | 5.67 | 5.75 | 0.13 | 2.31% | 5.60 | 5.83 | 160674 | 9188.48 | 6.24% |
| 2025-09-08 | 5.52 | 5.62 | 0.11 | 2.00% | 5.51 | 5.69 | 175093 | 9815.23 | 6.80% |
| 2025-09-05 | 5.42 | 5.51 | 0.11 | 2.04% | 5.34 | 5.54 | 160138 | 8728.24 | 6.22% |
| 2025-09-04 | 5.39 | 5.40 | 0.06 | 1.12% | 5.22 | 5.58 | 242310 | 13180.00 | 9.42% |
| 2025-09-03 | 5.45 | 5.34 | -0.11 | -2.02% | 5.30 | 5.79 | 275867 | 15105.16 | 10.72% |
| 2025-09-02 | 5.78 | 5.45 | -0.44 | -7.47% | 5.34 | 5.81 | 488071 | 26979.20 | 18.96% |
| 2025-09-01 | 5.35 | 5.89 | 0.54 | 10.09% | 5.35 | 5.89 | 229350 | 13029.00 | 8.91% |
| 2025-08-29 | 5.45 | 5.35 | -0.10 | -1.83% | 5.27 | 5.51 | 141035 | 7556.38 | 5.48% |
| 2025-08-28 | 5.59 | 5.45 | -0.14 | -2.50% | 5.18 | 5.75 | 179913 | 9754.56 | 6.99% |
| 2025-08-27 | 5.92 | 5.59 | -0.32 | -5.41% | 5.58 | 5.93 | 127246 | 7311.62 | 4.94% |
| 2025-08-26 | 5.79 | 5.91 | 0.13 | 2.25% | 5.71 | 5.95 | 90890 | 5330.84 | 3.53% |
| 2025-08-25 | 5.95 | 5.78 | -0.16 | -2.69% | 5.76 | 5.99 | 117720 | 6910.58 | 4.57% |
| 2025-08-22 | 5.94 | 5.94 | 0.00 | 0.00% | 5.83 | 5.96 | 92098 | 5434.52 | 3.58% |
| 2025-08-21 | 5.88 | 5.94 | 0.03 | 0.51% | 5.86 | 6.02 | 77939 | 4628.92 | 3.03% |
| 2025-08-20 | 5.82 | 5.91 | 0.08 | 1.37% | 5.78 | 5.91 | 73564 | 4293.30 | 2.86% |
| 2025-08-19 | 5.66 | 5.83 | 0.19 | 3.37% | 5.58 | 5.96 | 144042 | 8368.63 | 5.60% |
| 2025-08-18 | 5.75 | 5.64 | -0.02 | -0.35% | 5.64 | 5.80 | 105339 | 6019.60 | 4.09% |
| 2025-08-15 | 5.71 | 5.66 | -0.05 | -0.88% | 5.64 | 5.79 | 83104 | 4738.78 | 3.23% |
| 2025-08-14 | 5.93 | 5.71 | -0.20 | -3.38% | 5.67 | 5.95 | 95292 | 5514.29 | 3.70% |
| 2025-08-13 | 6.02 | 5.91 | -0.07 | -1.17% | 5.88 | 6.04 | 83220 | 4948.07 | 3.23% |
| 2025-08-12 | 6.10 | 5.98 | -0.12 | -1.97% | 5.94 | 6.15 | 98443 | 5911.49 | 3.83% |
| 2025-08-11 | 6.02 | 6.10 | 0.14 | 2.35% | 5.92 | 6.11 | 78869 | 4782.58 | 3.06% |
| 2025-08-08 | 5.95 | 5.96 | 0.01 | 0.17% | 5.83 | 5.99 | 63236 | 3743.06 | 2.46% |
| 2025-08-07 | 5.99 | 5.95 | -0.04 | -0.67% | 5.91 | 6.02 | 74616 | 4438.36 | 2.90% |
| 2025-08-06 | 5.98 | 5.99 | 0.03 | 0.50% | 5.93 | 6.01 | 58581 | 3495.02 | 2.28% |
| 2025-08-05 | 5.94 | 5.96 | 0.06 | 1.02% | 5.90 | 5.98 | 102628 | 6099.19 | 3.99% |
| 2025-08-04 | 5.76 | 5.90 | 0.15 | 2.61% | 5.71 | 5.92 | 123037 | 7199.77 | 4.78% |
| 2025-08-01 | 5.64 | 5.75 | 0.11 | 1.95% | 5.62 | 5.78 | 93076 | 5326.52 | 3.62% |
| 2025-07-31 | 5.83 | 5.64 | -0.19 | -3.26% | 5.59 | 5.86 | 108596 | 6189.26 | 4.22% |
| 2025-07-30 | 5.84 | 5.83 | -0.06 | -1.02% | 5.76 | 5.90 | 65909 | 3837.18 | 2.56% |
| 2025-07-29 | 5.85 | 5.89 | 0.04 | 0.68% | 5.80 | 5.94 | 106200 | 6243.35 | 4.13% |
| 2025-07-28 | 5.80 | 5.85 | 0.06 | 1.04% | 5.77 | 5.86 | 85170 | 4957.94 | 3.31% |
| 2025-07-25 | 5.79 | 5.79 | 0.02 | 0.35% | 5.68 | 5.80 | 74482 | 4275.69 | 2.89% |
| 2025-07-24 | 5.71 | 5.77 | 0.07 | 1.23% | 5.65 | 5.80 | 88647 | 5102.61 | 3.44% |
| 2025-07-23 | 5.71 | 5.70 | -0.02 | -0.35% | 5.65 | 5.76 | 91004 | 5192.42 | 3.54% |
| 2025-07-22 | 5.83 | 5.72 | -0.09 | -1.55% | 5.66 | 5.90 | 118043 | 6777.76 | 4.59% |
| 2025-07-21 | 5.80 | 5.81 | 0.09 | 1.57% | 5.73 | 5.87 | 94728 | 5500.73 | 3.68% |
| 2025-07-18 | 5.69 | 5.72 | 0.06 | 1.06% | 5.61 | 5.93 | 112599 | 6422.24 | 4.38% |
| 2025-07-17 | 5.73 | 5.66 | -0.08 | -1.39% | 5.64 | 5.77 | 59974 | 3416.30 | 2.33% |
| 2025-07-16 | 5.65 | 5.74 | 0.08 | 1.41% | 5.62 | 5.74 | 70485 | 4012.04 | 2.74% |
| 2025-07-15 | 5.81 | 5.66 | -0.09 | -1.57% | 5.50 | 5.81 | 107303 | 6040.79 | 4.17% |
| 2025-07-14 | 5.74 | 5.75 | -0.03 | -0.52% | 5.68 | 5.82 | 92912 | 5347.19 | 3.61% |
| 2025-07-11 | 5.75 | 5.78 | 0.07 | 1.23% | 5.66 | 5.80 | 89646 | 5139.91 | 3.48% |
| 2025-07-10 | 5.67 | 5.71 | 0.03 | 0.53% | 5.61 | 5.75 | 73062 | 4151.61 | 2.84% |
| 2025-07-09 | 5.67 | 5.68 | 0.00 | 0.00% | 5.62 | 5.72 | 64094 | 3634.60 | 2.49% |
| 2025-07-08 | 5.63 | 5.68 | 0.04 | 0.71% | 5.62 | 5.70 | 61737 | 3493.29 | 2.40% |
| 2025-07-07 | 5.52 | 5.64 | 0.09 | 1.62% | 5.38 | 5.65 | 79857 | 4460.37 | 3.10% |
| 2025-07-04 | 5.64 | 5.55 | -0.09 | -1.60% | 5.52 | 5.71 | 78030 | 4347.91 | 3.03% |
| 2025-07-03 | 5.61 | 5.64 | 0.05 | 0.89% | 5.59 | 5.66 | 58113 | 3272.10 | 2.26% |
| 2025-07-02 | 5.62 | 5.59 | -0.03 | -0.53% | 5.52 | 5.66 | 82739 | 4599.83 | 3.21% |
| 2025-07-01 | 5.59 | 5.62 | 0.06 | 1.08% | 5.51 | 5.66 | 83589 | 4675.84 | 3.25% |
| 2025-06-30 | 5.56 | 5.56 | 0.04 | 0.72% | 5.46 | 5.59 | 91522 | 5083.23 | 3.56% |
| 2025-06-27 | 5.47 | 5.52 | 0.06 | 1.10% | 5.46 | 5.58 | 79001 | 4361.48 | 3.07% |
中天服务(002188)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。
