| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.18 | 7.12 | 0.15 | 2.15% | 7.05 | 7.28 | 284670 | 20365.10 | 11.06% |
| 2026-02-02 | 6.92 | 6.97 | 0.19 | 2.80% | 6.92 | 7.29 | 362605 | 25787.38 | 14.09% |
| 2026-01-30 | 6.61 | 6.78 | 0.11 | 1.65% | 6.55 | 6.78 | 179553 | 12021.11 | 6.98% |
| 2026-01-29 | 6.65 | 6.67 | 0.02 | 0.30% | 6.53 | 6.88 | 188034 | 12663.70 | 7.31% |
| 2026-01-28 | 6.73 | 6.65 | -0.10 | -1.48% | 6.62 | 6.83 | 124015 | 8297.64 | 4.82% |
| 2026-01-27 | 6.80 | 6.75 | -0.07 | -1.03% | 6.50 | 6.81 | 160805 | 10717.71 | 6.25% |
| 2026-01-26 | 6.74 | 6.82 | 0.03 | 0.44% | 6.61 | 6.93 | 195874 | 13294.04 | 7.61% |
| 2026-01-23 | 6.83 | 6.79 | -0.02 | -0.29% | 6.72 | 6.85 | 143968 | 9732.77 | 5.59% |
| 2026-01-22 | 6.74 | 6.81 | 0.08 | 1.19% | 6.64 | 6.85 | 168981 | 11433.61 | 6.57% |
| 2026-01-21 | 6.66 | 6.73 | 0.01 | 0.15% | 6.56 | 6.73 | 190439 | 12711.13 | 7.40% |
| 2026-01-20 | 6.59 | 6.72 | 0.14 | 2.13% | 6.50 | 6.75 | 243861 | 16200.37 | 9.48% |
| 2026-01-19 | 6.30 | 6.58 | 0.26 | 4.11% | 6.28 | 6.59 | 200600 | 13009.99 | 7.79% |
| 2026-01-16 | 6.43 | 6.32 | -0.09 | -1.40% | 6.28 | 6.45 | 132640 | 8404.05 | 5.15% |
| 2026-01-15 | 6.44 | 6.41 | -0.04 | -0.62% | 6.31 | 6.48 | 188304 | 12039.83 | 7.32% |
| 2026-01-14 | 6.57 | 6.45 | -0.12 | -1.83% | 6.37 | 6.61 | 271433 | 17637.98 | 10.55% |
| 2026-01-13 | 6.55 | 6.57 | 0.04 | 0.61% | 6.46 | 6.84 | 338680 | 22491.39 | 13.16% |
| 2026-01-12 | 6.41 | 6.53 | 0.15 | 2.35% | 6.37 | 6.57 | 253502 | 16398.33 | 9.85% |
| 2026-01-09 | 6.33 | 6.38 | 0.05 | 0.79% | 6.26 | 6.40 | 180133 | 11402.68 | 7.00% |
| 2026-01-08 | 6.26 | 6.33 | 0.07 | 1.12% | 6.14 | 6.34 | 194523 | 12194.16 | 7.56% |
| 2026-01-07 | 6.35 | 6.26 | -0.01 | -0.16% | 6.23 | 6.48 | 208570 | 13179.15 | 8.10% |
| 2026-01-06 | 6.37 | 6.27 | -0.07 | -1.10% | 6.26 | 6.38 | 229726 | 14500.09 | 8.93% |
| 2026-01-05 | 6.08 | 6.34 | 0.26 | 4.28% | 6.08 | 6.44 | 379212 | 23959.52 | 14.73% |
| 2025-12-31 | 6.27 | 6.08 | -0.16 | -2.56% | 5.98 | 6.34 | 291137 | 17739.06 | 11.31% |
| 2025-12-30 | 6.46 | 6.24 | -0.34 | -5.17% | 6.24 | 6.47 | 345507 | 21850.30 | 13.42% |
| 2025-12-29 | 6.30 | 6.58 | 0.26 | 4.11% | 6.23 | 6.63 | 521664 | 33917.27 | 20.27% |
| 2025-12-26 | 6.24 | 6.32 | 0.06 | 0.96% | 6.22 | 6.40 | 358903 | 22732.42 | 13.95% |
| 2025-12-25 | 6.30 | 6.26 | -0.08 | -1.26% | 6.20 | 6.38 | 345313 | 21714.60 | 13.42% |
| 2025-12-24 | 6.38 | 6.34 | -0.20 | -3.06% | 6.31 | 6.48 | 439429 | 27917.72 | 17.07% |
| 2025-12-23 | 6.33 | 6.54 | -0.19 | -2.82% | 6.21 | 6.74 | 815707 | 52435.39 | 31.69% |
| 2025-12-22 | 8.22 | 6.73 | -0.74 | -9.91% | 6.72 | 8.22 | 1194166 | 86074.06 | 46.40% |
| 2025-12-19 | 7.12 | 7.47 | 0.68 | 10.01% | 7.10 | 7.47 | 408629 | 30236.23 | 15.88% |
| 2025-12-18 | 6.00 | 6.79 | 0.62 | 10.05% | 5.85 | 6.79 | 705564 | 45087.74 | 27.42% |
| 2025-12-17 | 5.63 | 6.17 | 0.56 | 9.98% | 5.54 | 6.17 | 212597 | 12624.37 | 8.26% |
| 2025-12-16 | 5.64 | 5.61 | -0.03 | -0.53% | 5.59 | 5.73 | 134089 | 7586.84 | 5.21% |
| 2025-12-15 | 5.45 | 5.64 | 0.14 | 2.55% | 5.35 | 5.73 | 178794 | 10001.37 | 6.95% |
| 2025-12-12 | 5.75 | 5.50 | -0.24 | -4.18% | 5.44 | 5.78 | 146602 | 8216.62 | 5.70% |
| 2025-12-11 | 6.08 | 5.74 | -0.34 | -5.59% | 5.72 | 6.10 | 119893 | 7013.75 | 4.66% |
| 2025-12-10 | 6.15 | 6.08 | -0.08 | -1.30% | 6.00 | 6.21 | 75288 | 4600.39 | 2.93% |
| 2025-12-09 | 6.34 | 6.16 | -0.13 | -2.07% | 6.12 | 6.35 | 66798 | 4143.69 | 2.60% |
| 2025-12-08 | 6.21 | 6.29 | 0.11 | 1.78% | 6.20 | 6.32 | 84433 | 5296.72 | 3.28% |
| 2025-12-05 | 6.02 | 6.18 | 0.16 | 2.66% | 5.95 | 6.22 | 89375 | 5441.17 | 3.47% |
| 2025-12-04 | 6.17 | 6.02 | -0.19 | -3.06% | 6.01 | 6.22 | 73122 | 4452.40 | 2.84% |
| 2025-12-03 | 6.27 | 6.21 | -0.05 | -0.80% | 6.12 | 6.32 | 81748 | 5063.22 | 3.18% |
| 2025-12-02 | 6.26 | 6.26 | 0.00 | 0.00% | 6.11 | 6.35 | 105901 | 6582.79 | 4.11% |
| 2025-12-01 | 6.30 | 6.26 | -0.01 | -0.16% | 6.23 | 6.48 | 102013 | 6465.65 | 3.96% |
| 2025-11-28 | 6.13 | 6.27 | 0.13 | 2.12% | 6.06 | 6.29 | 71316 | 4408.54 | 2.77% |
| 2025-11-27 | 6.14 | 6.14 | 0.01 | 0.16% | 6.02 | 6.20 | 75922 | 4650.41 | 2.95% |
| 2025-11-26 | 6.26 | 6.13 | -0.13 | -2.08% | 6.09 | 6.35 | 92901 | 5778.43 | 3.61% |
| 2025-11-25 | 6.18 | 6.26 | 0.12 | 1.95% | 6.12 | 6.37 | 111126 | 6978.82 | 4.32% |
| 2025-11-24 | 5.99 | 6.14 | 0.20 | 3.37% | 5.97 | 6.19 | 173901 | 10577.80 | 6.76% |
| 2025-11-21 | 6.34 | 5.94 | -0.45 | -7.04% | 5.93 | 6.45 | 160127 | 9778.67 | 6.22% |
| 2025-11-20 | 6.43 | 6.39 | -0.04 | -0.62% | 6.25 | 6.51 | 114912 | 7354.36 | 4.46% |
| 2025-11-19 | 6.64 | 6.43 | -0.21 | -3.16% | 6.38 | 6.65 | 111875 | 7254.31 | 4.35% |
| 2025-11-18 | 6.79 | 6.64 | -0.10 | -1.48% | 6.55 | 6.80 | 99398 | 6583.97 | 3.86% |
| 2025-11-17 | 6.76 | 6.74 | 0.08 | 1.20% | 6.66 | 6.81 | 76154 | 5133.49 | 2.96% |
| 2025-11-14 | 6.61 | 6.66 | 0.03 | 0.45% | 6.55 | 6.75 | 81143 | 5434.56 | 3.15% |
| 2025-11-13 | 6.52 | 6.63 | 0.10 | 1.53% | 6.48 | 6.65 | 51307 | 3366.88 | 1.99% |
| 2025-11-12 | 6.54 | 6.53 | 0.02 | 0.31% | 6.49 | 6.58 | 64860 | 4239.06 | 2.52% |
| 2025-11-11 | 6.46 | 6.51 | 0.05 | 0.77% | 6.42 | 6.54 | 51823 | 3364.13 | 2.01% |
| 2025-11-10 | 6.44 | 6.46 | 0.02 | 0.31% | 6.35 | 6.50 | 73904 | 4762.52 | 2.87% |
| 2025-11-07 | 6.42 | 6.44 | 0.04 | 0.63% | 6.35 | 6.45 | 52768 | 3383.93 | 2.05% |
| 2025-11-06 | 6.46 | 6.40 | 0.01 | 0.16% | 6.27 | 6.46 | 61639 | 3917.42 | 2.40% |
| 2025-11-05 | 6.34 | 6.39 | 0.07 | 1.11% | 6.22 | 6.42 | 78514 | 4995.92 | 3.05% |
| 2025-11-04 | 6.22 | 6.32 | 0.10 | 1.61% | 6.20 | 6.37 | 107480 | 6767.05 | 4.18% |
| 2025-11-03 | 6.22 | 6.22 | 0.14 | 2.30% | 6.10 | 6.29 | 143969 | 8950.86 | 5.59% |
| 2025-10-31 | 6.10 | 6.08 | 0.01 | 0.16% | 6.05 | 6.14 | 73834 | 4503.21 | 2.87% |
| 2025-10-30 | 6.17 | 6.07 | -0.07 | -1.14% | 6.05 | 6.18 | 76143 | 4645.82 | 2.96% |
| 2025-10-29 | 6.27 | 6.14 | -0.11 | -1.76% | 6.06 | 6.27 | 101219 | 6208.71 | 3.93% |
| 2025-10-28 | 6.26 | 6.25 | 0.00 | 0.00% | 6.21 | 6.32 | 87314 | 5458.42 | 3.39% |
| 2025-10-27 | 6.28 | 6.25 | 0.02 | 0.32% | 6.15 | 6.34 | 91789 | 5724.76 | 3.57% |
| 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% |
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。
