| 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 | 4.00 | 4.00 | 0.36 | 9.89% | 4.00 | 4.00 | 420988 | 16839.50 | 3.47% |
| 2025-12-11 | 3.31 | 3.64 | 0.33 | 9.97% | 3.29 | 3.64 | 705132 | 25366.26 | 5.81% |
| 2025-12-10 | 3.36 | 3.31 | -0.07 | -2.07% | 3.30 | 3.37 | 282523 | 9388.08 | 2.33% |
| 2025-12-09 | 3.38 | 3.38 | 0.00 | 0.00% | 3.30 | 3.39 | 493797 | 16529.16 | 4.07% |
| 2025-12-08 | 3.25 | 3.38 | 0.14 | 4.32% | 3.24 | 3.38 | 659481 | 21930.33 | 5.43% |
| 2025-12-05 | 3.14 | 3.24 | 0.09 | 2.86% | 3.13 | 3.27 | 467084 | 14974.47 | 3.85% |
| 2025-12-04 | 3.23 | 3.15 | -0.10 | -3.08% | 3.13 | 3.24 | 387660 | 12267.75 | 3.19% |
| 2025-12-03 | 3.23 | 3.25 | 0.02 | 0.62% | 3.21 | 3.33 | 441553 | 14349.79 | 3.64% |
| 2025-12-02 | 3.17 | 3.23 | 0.04 | 1.25% | 3.14 | 3.25 | 382507 | 12218.02 | 3.15% |
| 2025-12-01 | 3.24 | 3.19 | -0.03 | -0.93% | 3.17 | 3.25 | 309636 | 9893.95 | 2.55% |
| 2025-11-28 | 3.15 | 3.22 | 0.06 | 1.90% | 3.11 | 3.22 | 360129 | 11457.95 | 2.97% |
| 2025-11-27 | 3.18 | 3.16 | -0.02 | -0.63% | 3.14 | 3.21 | 338535 | 10711.83 | 2.79% |
| 2025-11-26 | 3.23 | 3.18 | -0.07 | -2.15% | 3.17 | 3.25 | 450485 | 14412.45 | 3.71% |
| 2025-11-25 | 3.19 | 3.25 | 0.11 | 3.50% | 3.14 | 3.27 | 541378 | 17429.78 | 4.46% |
| 2025-11-24 | 3.11 | 3.14 | 0.08 | 2.61% | 3.07 | 3.15 | 462000 | 14364.23 | 3.80% |
| 2025-11-21 | 3.21 | 3.06 | -0.21 | -6.42% | 3.06 | 3.24 | 829090 | 26011.67 | 6.83% |
| 2025-11-20 | 3.41 | 3.27 | -0.16 | -4.66% | 3.27 | 3.43 | 998032 | 33161.43 | 8.22% |
| 2025-11-19 | 3.68 | 3.43 | -0.30 | -8.04% | 3.39 | 3.80 | 1449734 | 51402.68 | 11.94% |
| 2025-11-18 | 3.95 | 3.73 | -0.26 | -6.52% | 3.72 | 4.23 | 1734750 | 68575.55 | 14.29% |
| 2025-11-17 | 3.80 | 3.99 | 0.06 | 1.53% | 3.73 | 4.02 | 1810174 | 70248.41 | 14.91% |
| 2025-11-14 | 4.26 | 3.93 | -0.29 | -6.87% | 3.92 | 4.34 | 2863624 | 117544.00 | 23.58% |
| 2025-11-13 | 4.08 | 4.22 | 0.38 | 9.90% | 4.00 | 4.22 | 2545715 | 106588.28 | 20.96% |
| 2025-11-12 | 3.84 | 3.84 | 0.35 | 10.03% | 3.71 | 3.84 | 648362 | 24750.35 | 5.34% |
| 2025-11-11 | 3.20 | 3.49 | 0.32 | 10.09% | 3.20 | 3.49 | 347209 | 11978.58 | 2.86% |
| 2025-11-10 | 3.16 | 3.17 | 0.02 | 0.63% | 3.14 | 3.19 | 190250 | 6021.92 | 1.57% |
| 2025-11-07 | 3.13 | 3.15 | 0.00 | 0.00% | 3.11 | 3.19 | 179906 | 5687.61 | 1.48% |
| 2025-11-06 | 3.16 | 3.15 | -0.01 | -0.32% | 3.13 | 3.22 | 262927 | 8325.71 | 2.17% |
| 2025-11-05 | 3.04 | 3.16 | 0.10 | 3.27% | 3.03 | 3.18 | 401658 | 12572.74 | 3.31% |
| 2025-11-04 | 3.03 | 3.06 | 0.02 | 0.66% | 3.03 | 3.09 | 208975 | 6391.32 | 1.72% |
| 2025-11-03 | 2.98 | 3.04 | 0.06 | 2.01% | 2.97 | 3.04 | 191431 | 5768.56 | 1.58% |
| 2025-10-31 | 2.97 | 2.98 | 0.00 | 0.00% | 2.97 | 3.02 | 110411 | 3303.97 | 0.91% |
| 2025-10-30 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.01 | 155565 | 4641.30 | 1.28% |
| 2025-10-29 | 3.04 | 3.01 | 0.01 | 0.33% | 2.98 | 3.05 | 154448 | 4646.44 | 1.27% |
| 2025-10-28 | 3.07 | 3.00 | -0.08 | -2.60% | 2.98 | 3.07 | 232901 | 7010.61 | 1.92% |
| 2025-10-27 | 3.00 | 3.08 | 0.09 | 3.01% | 2.98 | 3.12 | 287716 | 8797.75 | 2.37% |
| 2025-10-24 | 3.04 | 2.99 | -0.04 | -1.32% | 2.99 | 3.05 | 119159 | 3590.39 | 0.98% |
| 2025-10-23 | 3.00 | 3.03 | 0.03 | 1.00% | 2.96 | 3.05 | 127391 | 3821.15 | 1.05% |
| 2025-10-22 | 3.00 | 3.00 | -0.01 | -0.33% | 2.94 | 3.02 | 132870 | 3983.58 | 1.09% |
| 2025-10-21 | 2.94 | 3.01 | 0.07 | 2.38% | 2.92 | 3.01 | 182028 | 5418.59 | 1.50% |
| 2025-10-20 | 2.90 | 2.94 | 0.06 | 2.08% | 2.88 | 2.94 | 143497 | 4194.16 | 1.18% |
| 2025-10-17 | 3.02 | 2.88 | -0.13 | -4.32% | 2.86 | 3.02 | 269563 | 7858.32 | 2.22% |
| 2025-10-16 | 3.07 | 3.01 | -0.03 | -0.99% | 3.00 | 3.07 | 179398 | 5433.58 | 1.48% |
| 2025-10-15 | 2.95 | 3.04 | 0.10 | 3.40% | 2.93 | 3.05 | 270178 | 8135.85 | 2.23% |
| 2025-10-14 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 3.02 | 170208 | 5045.40 | 1.40% |
| 2025-10-13 | 2.88 | 2.94 | -0.02 | -0.68% | 2.81 | 2.95 | 172520 | 4992.67 | 1.42% |
| 2025-10-10 | 2.97 | 2.96 | -0.02 | -0.67% | 2.94 | 3.01 | 131364 | 3913.74 | 1.08% |
| 2025-10-09 | 2.94 | 2.98 | 0.03 | 1.02% | 2.94 | 3.03 | 178975 | 5346.80 | 1.47% |
| 2025-09-30 | 2.93 | 2.95 | 0.03 | 1.03% | 2.92 | 3.00 | 122192 | 3613.58 | 1.01% |
| 2025-09-29 | 2.92 | 2.92 | 0.00 | 0.00% | 2.84 | 2.94 | 165618 | 4804.53 | 1.36% |
| 2025-09-26 | 2.91 | 2.92 | 0.00 | 0.00% | 2.90 | 2.98 | 127855 | 3762.38 | 1.05% |
| 2025-09-25 | 2.97 | 2.92 | -0.06 | -2.01% | 2.91 | 2.97 | 120839 | 3550.40 | 1.00% |
| 2025-09-24 | 2.95 | 2.98 | 0.02 | 0.68% | 2.93 | 2.98 | 117914 | 3485.97 | 0.97% |
| 2025-09-23 | 3.00 | 2.96 | -0.06 | -1.99% | 2.89 | 3.02 | 229899 | 6757.44 | 1.89% |
| 2025-09-22 | 3.04 | 3.02 | -0.02 | -0.66% | 3.00 | 3.08 | 110564 | 3336.71 | 0.91% |
| 2025-09-19 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.09 | 158092 | 4805.26 | 1.30% |
| 2025-09-18 | 3.16 | 3.07 | -0.10 | -3.15% | 3.05 | 3.17 | 302048 | 9360.73 | 2.49% |
| 2025-09-17 | 3.10 | 3.17 | 0.05 | 1.60% | 3.08 | 3.22 | 257159 | 8152.46 | 2.12% |
| 2025-09-16 | 3.05 | 3.12 | 0.06 | 1.96% | 3.05 | 3.14 | 169442 | 5244.51 | 1.40% |
| 2025-09-15 | 3.07 | 3.06 | -0.02 | -0.65% | 3.04 | 3.08 | 99105 | 3031.56 | 0.82% |
| 2025-09-12 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.12 | 145287 | 4481.70 | 1.20% |
| 2025-09-11 | 3.05 | 3.08 | 0.02 | 0.65% | 3.01 | 3.09 | 205828 | 6282.55 | 1.70% |
| 2025-09-10 | 3.10 | 3.06 | -0.03 | -0.97% | 3.05 | 3.11 | 133820 | 4103.25 | 1.10% |
| 2025-09-09 | 3.13 | 3.09 | -0.06 | -1.90% | 3.07 | 3.15 | 182040 | 5644.12 | 1.50% |
| 2025-09-08 | 3.15 | 3.15 | 0.00 | 0.00% | 3.12 | 3.19 | 160265 | 5052.42 | 1.32% |
| 2025-09-05 | 3.10 | 3.15 | 0.06 | 1.94% | 3.07 | 3.15 | 183014 | 5688.91 | 1.51% |
| 2025-09-04 | 3.07 | 3.09 | 0.03 | 0.98% | 3.04 | 3.16 | 261099 | 8135.28 | 2.15% |
| 2025-09-03 | 3.13 | 3.06 | -0.07 | -2.24% | 3.06 | 3.16 | 170130 | 5258.32 | 1.40% |
| 2025-09-02 | 3.17 | 3.13 | -0.05 | -1.57% | 3.11 | 3.20 | 196223 | 6169.28 | 1.62% |
| 2025-09-01 | 3.18 | 3.18 | 0.00 | 0.00% | 3.12 | 3.22 | 196935 | 6224.09 | 1.62% |
| 2025-08-29 | 3.18 | 3.18 | 0.01 | 0.32% | 3.17 | 3.25 | 167648 | 5375.35 | 1.38% |
| 2025-08-28 | 3.19 | 3.17 | -0.03 | -0.94% | 3.12 | 3.20 | 223106 | 7054.22 | 1.84% |
| 2025-08-27 | 3.27 | 3.20 | -0.08 | -2.44% | 3.20 | 3.29 | 222617 | 7194.83 | 1.83% |
| 2025-08-26 | 3.26 | 3.28 | 0.02 | 0.61% | 3.23 | 3.29 | 223871 | 7260.05 | 1.84% |
| 2025-08-25 | 3.30 | 3.26 | -0.04 | -1.21% | 3.25 | 3.31 | 257771 | 8432.80 | 2.12% |
| 2025-08-22 | 3.36 | 3.30 | -0.06 | -1.79% | 3.28 | 3.36 | 250125 | 8240.39 | 2.06% |
| 2025-08-21 | 3.28 | 3.36 | 0.07 | 2.13% | 3.27 | 3.40 | 363715 | 12134.40 | 2.99% |
| 2025-08-20 | 3.30 | 3.29 | -0.02 | -0.60% | 3.26 | 3.36 | 223330 | 7358.76 | 1.84% |
| 2025-08-19 | 3.31 | 3.31 | -0.01 | -0.30% | 3.25 | 3.33 | 274155 | 9014.94 | 2.26% |
| 2025-08-18 | 3.30 | 3.32 | 0.03 | 0.91% | 3.27 | 3.36 | 212252 | 7056.43 | 1.75% |
| 2025-08-15 | 3.27 | 3.29 | 0.00 | 0.00% | 3.27 | 3.35 | 233851 | 7728.01 | 1.92% |
中利集团(002309)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。
