| 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 | 6.49 | 6.68 | 0.23 | 3.57% | 6.45 | 6.70 | 142500 | 9433.56 | 5.54% |
| 2026-03-24 | 6.10 | 6.45 | 0.51 | 8.59% | 6.03 | 6.45 | 178441 | 11132.39 | 6.93% |
| 2026-03-23 | 6.23 | 5.94 | -0.36 | -5.71% | 5.87 | 6.36 | 208200 | 12726.75 | 8.09% |
| 2026-03-20 | 6.74 | 6.30 | -0.44 | -6.53% | 6.30 | 6.85 | 218424 | 14121.41 | 8.49% |
| 2026-03-19 | 7.01 | 6.74 | -0.32 | -4.53% | 6.69 | 7.08 | 104881 | 7185.26 | 4.08% |
| 2026-03-18 | 7.02 | 7.06 | 0.07 | 1.00% | 6.96 | 7.10 | 87365 | 6143.30 | 3.39% |
| 2026-03-17 | 7.13 | 6.99 | -0.10 | -1.41% | 6.98 | 7.36 | 114519 | 8207.22 | 4.45% |
| 2026-03-16 | 7.07 | 7.09 | 0.03 | 0.42% | 7.00 | 7.18 | 76855 | 5439.38 | 2.99% |
| 2026-03-13 | 7.02 | 7.06 | 0.01 | 0.14% | 7.00 | 7.20 | 76707 | 5454.99 | 2.98% |
| 2026-03-12 | 7.19 | 7.05 | -0.15 | -2.08% | 7.01 | 7.33 | 83738 | 5968.01 | 3.25% |
| 2026-03-11 | 7.23 | 7.20 | -0.01 | -0.14% | 7.14 | 7.30 | 84250 | 6090.39 | 3.27% |
| 2026-03-10 | 7.05 | 7.21 | 0.20 | 2.85% | 7.01 | 7.25 | 85054 | 6088.67 | 3.30% |
| 2026-03-09 | 6.99 | 7.01 | -0.07 | -0.99% | 6.82 | 7.07 | 109061 | 7605.43 | 4.24% |
| 2026-03-06 | 6.76 | 7.08 | 0.29 | 4.27% | 6.73 | 7.09 | 95667 | 6664.60 | 3.72% |
| 2026-03-05 | 6.80 | 6.79 | 0.13 | 1.95% | 6.75 | 6.95 | 93002 | 6349.83 | 3.61% |
| 2026-03-04 | 6.60 | 6.66 | -0.04 | -0.60% | 6.52 | 6.74 | 110817 | 7375.08 | 4.31% |
| 2026-03-03 | 6.97 | 6.70 | -0.27 | -3.87% | 6.69 | 7.02 | 136210 | 9332.34 | 5.29% |
| 2026-03-02 | 7.07 | 6.97 | -0.20 | -2.79% | 6.79 | 7.15 | 142685 | 9950.64 | 5.54% |
| 2026-02-27 | 7.16 | 7.17 | 0.02 | 0.28% | 7.06 | 7.19 | 78477 | 5597.42 | 3.05% |
| 2026-02-26 | 7.27 | 7.15 | -0.12 | -1.65% | 7.11 | 7.31 | 77269 | 5560.90 | 3.00% |
| 2026-02-25 | 7.25 | 7.27 | 0.02 | 0.28% | 7.20 | 7.35 | 88757 | 6448.95 | 3.45% |
| 2026-02-24 | 7.10 | 7.25 | 0.21 | 2.98% | 7.04 | 7.27 | 106738 | 7704.09 | 4.15% |
| 2026-02-13 | 7.06 | 7.04 | -0.02 | -0.28% | 7.01 | 7.13 | 79803 | 5645.59 | 3.10% |
| 2026-02-12 | 7.23 | 7.06 | -0.18 | -2.49% | 7.02 | 7.26 | 110098 | 7847.43 | 4.28% |
| 2026-02-11 | 7.23 | 7.24 | 0.02 | 0.28% | 7.20 | 7.31 | 108586 | 7880.12 | 4.22% |
| 2026-02-10 | 7.32 | 7.22 | -0.11 | -1.50% | 7.19 | 7.38 | 126388 | 9218.12 | 4.91% |
| 2026-02-09 | 7.42 | 7.33 | 0.05 | 0.69% | 7.25 | 7.46 | 153403 | 11245.60 | 5.96% |
| 2026-02-06 | 7.26 | 7.28 | 0.00 | 0.00% | 7.16 | 7.50 | 204408 | 15072.23 | 7.94% |
| 2026-02-05 | 7.22 | 7.28 | 0.04 | 0.55% | 7.19 | 7.44 | 197380 | 14472.26 | 7.67% |
| 2026-02-04 | 7.25 | 7.24 | 0.12 | 1.69% | 7.15 | 7.48 | 250611 | 18292.22 | 9.74% |
| 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% |
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。
