| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.04 | 3.12 | 0.05 | 1.63% | 3.01 | 3.16 | 1317250 | 41008.66 | 5.67% |
| 2026-02-05 | 3.12 | 3.07 | -0.07 | -2.23% | 3.05 | 3.14 | 968066 | 29877.72 | 4.17% |
| 2026-02-04 | 2.98 | 3.14 | 0.14 | 4.67% | 2.97 | 3.15 | 1894998 | 58760.13 | 8.16% |
| 2026-02-03 | 2.94 | 3.00 | 0.06 | 2.04% | 2.94 | 3.00 | 636108 | 18900.65 | 2.74% |
| 2026-02-02 | 2.94 | 2.94 | -0.01 | -0.34% | 2.92 | 3.00 | 655463 | 19441.15 | 2.82% |
| 2026-01-30 | 2.94 | 2.95 | -0.02 | -0.67% | 2.88 | 2.97 | 796641 | 23271.98 | 3.43% |
| 2026-01-29 | 3.00 | 2.97 | -0.05 | -1.66% | 2.96 | 3.03 | 933263 | 27891.80 | 4.02% |
| 2026-01-28 | 3.08 | 3.02 | -0.07 | -2.27% | 3.01 | 3.11 | 878858 | 26677.77 | 3.78% |
| 2026-01-27 | 3.07 | 3.09 | 0.00 | 0.00% | 2.98 | 3.11 | 1355624 | 41234.93 | 5.84% |
| 2026-01-26 | 3.19 | 3.09 | -0.04 | -1.28% | 3.08 | 3.30 | 2031413 | 64429.09 | 8.75% |
| 2026-01-23 | 2.96 | 3.13 | 0.17 | 5.74% | 2.95 | 3.26 | 2933084 | 91477.52 | 12.63% |
| 2026-01-22 | 2.96 | 2.96 | 0.00 | 0.00% | 2.94 | 2.97 | 564151 | 16656.51 | 2.43% |
| 2026-01-21 | 2.98 | 2.96 | -0.05 | -1.66% | 2.93 | 2.98 | 660191 | 19519.43 | 2.84% |
| 2026-01-20 | 3.09 | 3.01 | -0.08 | -2.59% | 2.99 | 3.10 | 1114953 | 33689.42 | 4.80% |
| 2026-01-19 | 2.97 | 3.09 | 0.11 | 3.69% | 2.93 | 3.12 | 1825430 | 55974.12 | 7.86% |
| 2026-01-16 | 2.94 | 2.98 | 0.06 | 2.05% | 2.94 | 3.04 | 1182157 | 35250.66 | 5.09% |
| 2026-01-15 | 2.93 | 2.92 | -0.03 | -1.02% | 2.89 | 2.95 | 640219 | 18651.33 | 2.76% |
| 2026-01-14 | 2.94 | 2.95 | 0.00 | 0.00% | 2.92 | 2.98 | 914560 | 27002.25 | 3.94% |
| 2026-01-13 | 2.99 | 2.95 | -0.03 | -1.01% | 2.91 | 3.01 | 852791 | 25116.69 | 3.67% |
| 2026-01-12 | 2.93 | 2.98 | 0.05 | 1.71% | 2.91 | 2.99 | 1268409 | 37618.61 | 5.46% |
| 2026-01-09 | 2.96 | 2.93 | -0.07 | -2.33% | 2.88 | 3.00 | 2331103 | 68560.27 | 10.04% |
| 2026-01-08 | 3.15 | 3.00 | -0.33 | -9.91% | 3.00 | 3.24 | 2218929 | 67076.36 | 9.55% |
| 2026-01-07 | 3.36 | 3.33 | -0.04 | -1.19% | 3.31 | 3.39 | 339388 | 11308.75 | 2.79% |
| 2026-01-06 | 3.31 | 3.37 | 0.05 | 1.51% | 3.24 | 3.37 | 444108 | 14675.56 | 3.66% |
| 2026-01-05 | 3.39 | 3.32 | -0.07 | -2.06% | 3.30 | 3.39 | 395654 | 13185.94 | 3.26% |
| 2025-12-31 | 3.37 | 3.39 | 0.02 | 0.59% | 3.30 | 3.46 | 359784 | 12164.04 | 2.96% |
| 2025-12-30 | 3.45 | 3.37 | -0.10 | -2.88% | 3.36 | 3.48 | 504797 | 17179.81 | 4.16% |
| 2025-12-29 | 3.58 | 3.47 | -0.12 | -3.34% | 3.46 | 3.65 | 584932 | 20602.22 | 4.82% |
| 2025-12-26 | 3.47 | 3.59 | 0.12 | 3.46% | 3.47 | 3.62 | 775812 | 27656.70 | 6.39% |
| 2025-12-25 | 3.50 | 3.47 | -0.04 | -1.14% | 3.42 | 3.51 | 435902 | 15088.53 | 3.59% |
| 2025-12-24 | 3.45 | 3.51 | 0.06 | 1.74% | 3.39 | 3.52 | 527902 | 18338.80 | 4.35% |
| 2025-12-23 | 3.53 | 3.45 | -0.15 | -4.17% | 3.42 | 3.56 | 793601 | 27514.72 | 6.54% |
| 2025-12-22 | 3.44 | 3.60 | 0.17 | 4.96% | 3.42 | 3.77 | 1290253 | 46562.20 | 10.63% |
| 2025-12-19 | 3.30 | 3.43 | 0.10 | 3.00% | 3.30 | 3.50 | 769831 | 26338.14 | 6.34% |
| 2025-12-18 | 3.26 | 3.33 | 0.06 | 1.83% | 3.18 | 3.37 | 804514 | 26789.02 | 6.63% |
| 2025-12-17 | 3.37 | 3.27 | -0.14 | -4.11% | 3.21 | 3.41 | 1081829 | 35436.78 | 8.91% |
| 2025-12-16 | 3.60 | 3.41 | -0.38 | -10.03% | 3.41 | 3.67 | 1387016 | 48431.61 | 11.42% |
| 2025-12-15 | 3.99 | 3.79 | -0.21 | -5.25% | 3.60 | 3.99 | 2523065 | 94532.94 | 20.78% |
| 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% |
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。
