| 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 | 7.64 | 7.32 | -0.43 | -5.55% | 7.31 | 7.67 | 538297 | 39994.89 | 7.50% |
| 2025-12-11 | 8.11 | 7.75 | -0.45 | -5.49% | 7.63 | 8.18 | 687943 | 53737.43 | 9.58% |
| 2025-12-10 | 8.80 | 8.20 | -0.38 | -4.43% | 8.07 | 8.95 | 1223258 | 101982.41 | 17.04% |
| 2025-12-09 | 8.17 | 8.58 | 0.78 | 10.00% | 8.03 | 8.58 | 504481 | 42307.20 | 7.03% |
| 2025-12-08 | 7.80 | 7.80 | -0.03 | -0.38% | 7.76 | 7.95 | 425311 | 33247.35 | 5.92% |
| 2025-12-05 | 7.92 | 7.83 | -0.12 | -1.51% | 7.61 | 7.94 | 504288 | 39289.42 | 7.02% |
| 2025-12-04 | 7.92 | 7.95 | 0.01 | 0.13% | 7.68 | 8.09 | 670178 | 52896.14 | 9.33% |
| 2025-12-03 | 7.99 | 7.94 | 0.08 | 1.02% | 7.72 | 8.10 | 886717 | 70153.08 | 12.35% |
| 2025-12-02 | 7.47 | 7.86 | 0.35 | 4.66% | 7.31 | 8.26 | 1085248 | 85798.73 | 15.12% |
| 2025-12-01 | 7.56 | 7.51 | -0.13 | -1.70% | 7.42 | 7.62 | 457118 | 34243.32 | 6.37% |
| 2025-11-28 | 7.70 | 7.64 | -0.22 | -2.80% | 7.56 | 7.84 | 539982 | 41262.30 | 7.52% |
| 2025-11-27 | 7.73 | 7.86 | 0.19 | 2.48% | 7.66 | 8.38 | 812395 | 64433.89 | 11.31% |
| 2025-11-26 | 7.96 | 7.67 | -0.06 | -0.78% | 7.63 | 8.01 | 675702 | 52414.23 | 9.41% |
| 2025-11-25 | 7.72 | 7.73 | -0.06 | -0.77% | 7.63 | 8.11 | 1027289 | 80896.62 | 14.31% |
| 2025-11-24 | 7.20 | 7.79 | 0.71 | 10.03% | 7.04 | 7.79 | 941170 | 70994.08 | 13.11% |
| 2025-11-21 | 7.10 | 7.08 | -0.33 | -4.45% | 7.04 | 7.39 | 629910 | 45287.65 | 8.77% |
| 2025-11-20 | 8.17 | 7.41 | -0.76 | -9.30% | 7.35 | 8.17 | 1237217 | 93774.69 | 17.23% |
| 2025-11-19 | 8.17 | 8.17 | 0.74 | 9.96% | 8.10 | 8.17 | 360062 | 29416.29 | 5.01% |
| 2025-11-18 | 6.75 | 7.43 | 0.68 | 10.07% | 6.72 | 7.43 | 650103 | 47580.03 | 9.05% |
| 2025-11-17 | 6.69 | 6.75 | 0.07 | 1.05% | 6.61 | 6.76 | 125417 | 8415.47 | 1.75% |
| 2025-11-14 | 6.59 | 6.68 | 0.05 | 0.75% | 6.58 | 6.73 | 120864 | 8081.82 | 1.68% |
| 2025-11-13 | 6.60 | 6.63 | 0.03 | 0.45% | 6.56 | 6.63 | 71274 | 4702.39 | 0.99% |
| 2025-11-12 | 6.59 | 6.60 | 0.02 | 0.30% | 6.55 | 6.64 | 79710 | 5250.01 | 1.11% |
| 2025-11-11 | 6.58 | 6.58 | 0.00 | 0.00% | 6.54 | 6.60 | 62968 | 4138.27 | 0.88% |
| 2025-11-10 | 6.46 | 6.58 | 0.12 | 1.86% | 6.46 | 6.60 | 109841 | 7196.89 | 1.53% |
| 2025-11-07 | 6.46 | 6.46 | -0.01 | -0.15% | 6.44 | 6.50 | 76032 | 4918.71 | 1.06% |
| 2025-11-06 | 6.50 | 6.47 | -0.01 | -0.15% | 6.42 | 6.50 | 82961 | 5352.27 | 1.16% |
| 2025-11-05 | 6.42 | 6.48 | 0.03 | 0.47% | 6.38 | 6.51 | 123368 | 7953.46 | 1.72% |
| 2025-11-04 | 6.47 | 6.45 | -0.03 | -0.46% | 6.42 | 6.48 | 117542 | 7580.34 | 1.64% |
| 2025-11-03 | 6.46 | 6.48 | 0.05 | 0.78% | 6.40 | 6.48 | 114981 | 7419.17 | 1.60% |
| 2025-10-31 | 6.33 | 6.43 | 0.09 | 1.42% | 6.33 | 6.45 | 142954 | 9158.86 | 1.99% |
| 2025-10-30 | 6.36 | 6.34 | -0.02 | -0.31% | 6.33 | 6.40 | 77320 | 4922.18 | 1.08% |
| 2025-10-29 | 6.40 | 6.36 | -0.04 | -0.63% | 6.30 | 6.40 | 70528 | 4473.13 | 0.98% |
| 2025-10-28 | 6.38 | 6.40 | 0.02 | 0.31% | 6.35 | 6.42 | 71709 | 4580.90 | 1.00% |
| 2025-10-27 | 6.42 | 6.38 | -0.01 | -0.16% | 6.33 | 6.43 | 64448 | 4105.02 | 0.90% |
| 2025-10-24 | 6.40 | 6.39 | -0.01 | -0.16% | 6.34 | 6.41 | 68553 | 4375.81 | 0.95% |
| 2025-10-23 | 6.37 | 6.40 | 0.05 | 0.79% | 6.35 | 6.43 | 95923 | 6130.97 | 1.34% |
| 2025-10-22 | 6.29 | 6.35 | 0.05 | 0.79% | 6.26 | 6.40 | 94053 | 5965.22 | 1.31% |
| 2025-10-21 | 6.22 | 6.30 | 0.08 | 1.29% | 6.20 | 6.31 | 81619 | 5116.84 | 1.14% |
| 2025-10-20 | 6.21 | 6.22 | 0.06 | 0.97% | 6.17 | 6.22 | 50991 | 3160.93 | 0.71% |
| 2025-10-17 | 6.26 | 6.16 | -0.08 | -1.28% | 6.15 | 6.27 | 70942 | 4405.34 | 0.99% |
| 2025-10-16 | 6.28 | 6.24 | -0.04 | -0.64% | 6.20 | 6.30 | 86798 | 5417.60 | 1.21% |
| 2025-10-15 | 6.26 | 6.28 | 0.03 | 0.48% | 6.23 | 6.32 | 104695 | 6567.28 | 1.46% |
| 2025-10-14 | 6.35 | 6.32 | -0.02 | -0.32% | 6.30 | 6.40 | 76040 | 4825.64 | 1.06% |
| 2025-10-13 | 6.30 | 6.34 | -0.06 | -0.94% | 6.13 | 6.36 | 83814 | 5263.06 | 1.17% |
| 2025-10-10 | 6.40 | 6.40 | -0.01 | -0.16% | 6.38 | 6.45 | 90829 | 5822.74 | 1.27% |
| 2025-10-09 | 6.35 | 6.41 | 0.06 | 0.94% | 6.32 | 6.41 | 67655 | 4310.30 | 0.94% |
| 2025-09-30 | 6.41 | 6.35 | -0.04 | -0.63% | 6.34 | 6.43 | 60454 | 3854.98 | 0.84% |
| 2025-09-29 | 6.34 | 6.39 | 0.03 | 0.47% | 6.22 | 6.41 | 74705 | 4745.54 | 1.04% |
| 2025-09-26 | 6.36 | 6.36 | -0.04 | -0.63% | 6.30 | 6.42 | 74460 | 4745.50 | 1.04% |
| 2025-09-25 | 6.50 | 6.40 | -0.12 | -1.84% | 6.39 | 6.53 | 104666 | 6756.47 | 1.46% |
| 2025-09-24 | 6.48 | 6.52 | 0.06 | 0.93% | 6.45 | 6.52 | 80192 | 5203.21 | 1.12% |
| 2025-09-23 | 6.65 | 6.46 | -0.21 | -3.15% | 6.38 | 6.67 | 138029 | 8912.57 | 1.92% |
| 2025-09-22 | 6.73 | 6.67 | -0.09 | -1.33% | 6.64 | 6.76 | 66640 | 4449.83 | 0.93% |
| 2025-09-19 | 6.82 | 6.76 | -0.05 | -0.73% | 6.70 | 6.82 | 88743 | 5980.31 | 1.24% |
| 2025-09-18 | 6.93 | 6.81 | -0.14 | -2.01% | 6.77 | 6.96 | 124914 | 8580.59 | 1.74% |
| 2025-09-17 | 6.93 | 6.95 | 0.01 | 0.14% | 6.90 | 7.03 | 90098 | 6267.68 | 1.25% |
| 2025-09-16 | 6.86 | 6.94 | 0.08 | 1.17% | 6.84 | 6.95 | 86937 | 5995.79 | 1.21% |
| 2025-09-15 | 6.89 | 6.86 | -0.03 | -0.44% | 6.84 | 6.90 | 78029 | 5358.53 | 1.09% |
| 2025-09-12 | 6.93 | 6.89 | -0.06 | -0.86% | 6.87 | 6.95 | 77128 | 5328.04 | 1.07% |
| 2025-09-11 | 6.93 | 6.95 | 0.02 | 0.29% | 6.83 | 6.96 | 109920 | 7574.72 | 1.53% |
| 2025-09-10 | 6.93 | 6.93 | 0.03 | 0.43% | 6.88 | 6.96 | 69326 | 4804.49 | 0.97% |
| 2025-09-09 | 6.94 | 6.90 | -0.03 | -0.43% | 6.85 | 6.98 | 86851 | 5999.97 | 1.21% |
| 2025-09-08 | 6.91 | 6.93 | 0.03 | 0.43% | 6.86 | 6.93 | 82110 | 5665.34 | 1.14% |
| 2025-09-05 | 6.86 | 6.90 | 0.06 | 0.88% | 6.79 | 6.90 | 73793 | 5060.96 | 1.03% |
| 2025-09-04 | 6.80 | 6.84 | 0.04 | 0.59% | 6.76 | 6.91 | 120074 | 8220.46 | 1.67% |
| 2025-09-03 | 7.05 | 6.80 | -0.23 | -3.27% | 6.77 | 7.05 | 133207 | 9185.54 | 1.86% |
| 2025-09-02 | 7.14 | 7.03 | -0.12 | -1.68% | 6.93 | 7.14 | 153470 | 10758.45 | 2.14% |
| 2025-09-01 | 7.15 | 7.15 | 0.05 | 0.70% | 7.10 | 7.19 | 115332 | 8227.95 | 1.61% |
| 2025-08-29 | 7.20 | 7.10 | -0.10 | -1.39% | 7.07 | 7.25 | 116778 | 8339.49 | 1.63% |
| 2025-08-28 | 7.22 | 7.20 | 0.00 | 0.00% | 7.00 | 7.33 | 177516 | 12713.80 | 2.47% |
| 2025-08-27 | 7.45 | 7.20 | -0.24 | -3.23% | 7.18 | 7.48 | 168054 | 12316.49 | 2.34% |
| 2025-08-26 | 7.30 | 7.44 | 0.14 | 1.92% | 7.25 | 7.46 | 194325 | 14368.72 | 2.71% |
| 2025-08-25 | 7.35 | 7.30 | -0.02 | -0.27% | 7.23 | 7.36 | 137538 | 10024.86 | 1.92% |
| 2025-08-22 | 7.36 | 7.32 | -0.05 | -0.68% | 7.27 | 7.38 | 137708 | 10054.73 | 1.92% |
| 2025-08-21 | 7.36 | 7.37 | 0.04 | 0.55% | 7.31 | 7.41 | 151672 | 11152.40 | 2.11% |
| 2025-08-20 | 7.28 | 7.33 | 0.06 | 0.83% | 7.25 | 7.33 | 136274 | 9936.73 | 1.90% |
| 2025-08-19 | 7.17 | 7.27 | 0.10 | 1.39% | 7.15 | 7.35 | 189493 | 13736.63 | 2.64% |
| 2025-08-18 | 7.14 | 7.17 | 0.05 | 0.70% | 7.11 | 7.20 | 134230 | 9625.77 | 1.87% |
| 2025-08-15 | 7.05 | 7.12 | 0.06 | 0.85% | 7.04 | 7.13 | 81950 | 5822.65 | 1.14% |
齐心集团(002301)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。
