| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 3.40 | 3.29 | -0.10 | -2.95% | 3.28 | 3.41 | 301215 | 10037.64 | 2.48% |
| 2025-08-13 | 3.23 | 3.39 | 0.16 | 4.95% | 3.22 | 3.42 | 508624 | 17011.65 | 4.18% |
| 2025-08-12 | 3.27 | 3.23 | -0.04 | -1.22% | 3.20 | 3.28 | 186458 | 6023.03 | 1.53% |
| 2025-08-11 | 3.27 | 3.27 | -0.01 | -0.30% | 3.23 | 3.30 | 173653 | 5676.61 | 1.43% |
| 2025-08-08 | 3.25 | 3.28 | 0.04 | 1.23% | 3.24 | 3.44 | 297601 | 9808.32 | 2.45% |
| 2025-08-07 | 3.20 | 3.24 | 0.02 | 0.62% | 3.19 | 3.32 | 291368 | 9505.62 | 2.40% |
| 2025-08-06 | 3.21 | 3.22 | 0.01 | 0.31% | 3.17 | 3.23 | 140014 | 4471.78 | 1.15% |
| 2025-08-05 | 3.24 | 3.21 | -0.03 | -0.93% | 3.20 | 3.26 | 169489 | 5463.03 | 1.39% |
| 2025-08-04 | 3.15 | 3.24 | 0.07 | 2.21% | 3.14 | 3.25 | 180068 | 5754.01 | 1.48% |
| 2025-08-01 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.23 | 129179 | 4109.58 | 1.06% |
| 2025-07-31 | 3.19 | 3.17 | -0.02 | -0.63% | 3.16 | 3.31 | 298997 | 9630.65 | 2.46% |
| 2025-07-30 | 3.23 | 3.19 | -0.05 | -1.54% | 3.17 | 3.26 | 192745 | 6188.25 | 1.59% |
| 2025-07-29 | 3.20 | 3.24 | 0.05 | 1.57% | 3.12 | 3.25 | 252931 | 8027.41 | 2.08% |
| 2025-07-28 | 3.20 | 3.19 | -0.02 | -0.62% | 3.18 | 3.22 | 181860 | 5810.85 | 1.50% |
| 2025-07-25 | 3.25 | 3.21 | -0.04 | -1.23% | 3.20 | 3.27 | 142403 | 4597.55 | 1.17% |
| 2025-07-24 | 3.23 | 3.25 | 0.01 | 0.31% | 3.20 | 3.25 | 195979 | 6329.72 | 1.61% |
| 2025-07-23 | 3.33 | 3.24 | -0.11 | -3.28% | 3.24 | 3.35 | 277635 | 9111.44 | 2.28% |
| 2025-07-22 | 3.40 | 3.35 | -0.03 | -0.89% | 3.33 | 3.40 | 205589 | 6876.91 | 1.69% |
| 2025-07-21 | 3.28 | 3.38 | 0.10 | 3.05% | 3.26 | 3.38 | 249750 | 8336.11 | 2.05% |
| 2025-07-18 | 3.31 | 3.28 | -0.02 | -0.61% | 3.24 | 3.33 | 187669 | 6149.46 | 1.54% |
| 2025-07-17 | 3.26 | 3.30 | 0.03 | 0.92% | 3.26 | 3.37 | 326316 | 10805.41 | 2.68% |
| 2025-07-16 | 3.26 | 3.27 | 0.03 | 0.93% | 3.20 | 3.28 | 250106 | 8121.28 | 2.06% |
| 2025-07-15 | 3.30 | 3.24 | -0.09 | -2.70% | 3.20 | 3.38 | 423600 | 13822.84 | 3.48% |
| 2025-07-14 | 3.42 | 3.33 | -0.20 | -5.67% | 3.30 | 3.47 | 482964 | 16224.83 | 3.97% |
| 2025-07-11 | 3.44 | 3.53 | 0.04 | 1.15% | 3.43 | 3.78 | 449208 | 16088.17 | 3.70% |
| 2025-07-10 | 3.63 | 3.49 | -0.23 | -6.18% | 3.43 | 3.71 | 555649 | 19756.81 | 4.57% |
| 2025-07-09 | 3.70 | 3.72 | 0.04 | 1.09% | 3.51 | 4.00 | 1065168 | 40103.13 | 8.76% |
| 2025-07-07 | 3.60 | 3.68 | 0.10 | 2.79% | 3.59 | 3.72 | 256972 | 9405.44 | 2.11% |
| 2025-07-04 | 3.70 | 3.58 | -0.16 | -4.28% | 3.55 | 3.70 | 497433 | 17851.68 | 4.09% |
| 2025-07-03 | 3.99 | 3.74 | -0.20 | -5.08% | 3.74 | 3.99 | 427597 | 16329.59 | 3.52% |
| 2025-07-02 | 3.78 | 3.94 | 0.17 | 4.51% | 3.73 | 3.95 | 337171 | 13081.10 | 2.77% |
| 2025-07-01 | 3.58 | 3.77 | 0.14 | 3.86% | 3.57 | 3.79 | 256066 | 9456.17 | 2.11% |
| 2025-06-30 | 3.59 | 3.63 | 0.02 | 0.55% | 3.50 | 3.65 | 276833 | 9902.28 | 2.28% |
| 2025-06-27 | 3.50 | 3.61 | 0.11 | 3.14% | 3.47 | 3.65 | 341556 | 12153.72 | 2.81% |
| 2025-06-26 | 3.48 | 3.50 | 0.02 | 0.57% | 3.39 | 3.54 | 282967 | 9795.12 | 2.33% |
| 2025-06-25 | 3.40 | 3.48 | 0.09 | 2.65% | 3.38 | 3.55 | 291155 | 10149.22 | 2.40% |
| 2025-06-24 | 3.42 | 3.39 | 0.00 | 0.00% | 3.36 | 3.46 | 284104 | 9657.59 | 2.34% |
| 2025-06-23 | 3.20 | 3.39 | 0.16 | 4.95% | 3.17 | 3.39 | 309699 | 10306.55 | 2.55% |
| 2025-06-20 | 3.21 | 3.23 | 0.01 | 0.31% | 3.18 | 3.27 | 126487 | 4076.99 | 1.04% |
| 2025-06-19 | 3.27 | 3.22 | -0.07 | -2.13% | 3.20 | 3.32 | 209025 | 6783.28 | 1.72% |
| 2025-06-18 | 3.27 | 3.29 | 0.02 | 0.61% | 3.19 | 3.35 | 268132 | 8790.04 | 2.21% |
| 2025-06-17 | 3.13 | 3.27 | 0.14 | 4.47% | 3.12 | 3.28 | 256681 | 8234.28 | 2.11% |
| 2025-06-16 | 3.06 | 3.13 | 0.04 | 1.29% | 3.05 | 3.15 | 173797 | 5388.82 | 1.43% |
| 2025-06-13 | 3.15 | 3.09 | -0.03 | -0.96% | 3.05 | 3.17 | 209761 | 6510.25 | 1.73% |
| 2025-06-12 | 3.18 | 3.12 | -0.04 | -1.27% | 3.08 | 3.20 | 264057 | 8273.41 | 2.17% |
| 2025-06-11 | 3.09 | 3.16 | 0.11 | 3.61% | 3.05 | 3.20 | 341568 | 10755.13 | 2.81% |
| 2025-06-10 | 3.08 | 3.05 | -0.07 | -2.24% | 2.98 | 3.09 | 391610 | 11861.84 | 3.22% |
| 2025-06-09 | 3.01 | 3.12 | 0.12 | 4.00% | 3.00 | 3.15 | 376145 | 11700.71 | 3.09% |
| 2025-06-06 | 2.96 | 3.00 | 0.08 | 2.74% | 2.93 | 3.03 | 279159 | 8325.28 | 2.30% |
| 2025-06-05 | 2.79 | 2.92 | 0.14 | 5.04% | 2.78 | 2.92 | 244248 | 7033.14 | 2.01% |
| 2025-06-04 | 2.77 | 2.78 | 0.02 | 0.72% | 2.75 | 2.85 | 285471 | 7972.93 | 2.35% |
| 2025-05-30 | 2.66 | 2.76 | 0.11 | 4.15% | 2.65 | 2.76 | 125544 | 3406.70 | 1.03% |
| 2025-05-29 | 2.67 | 2.65 | -0.01 | -0.38% | 2.65 | 2.69 | 82656 | 2205.96 | 0.68% |
| 2025-05-28 | 2.68 | 2.66 | -0.03 | -1.12% | 2.66 | 2.71 | 46284 | 1238.24 | 0.38% |
| 2025-05-27 | 2.65 | 2.69 | 0.07 | 2.67% | 2.61 | 2.69 | 86030 | 2282.45 | 0.71% |
| 2025-05-26 | 2.64 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 61506 | 1610.35 | 0.51% |
| 2025-05-23 | 2.69 | 2.63 | -0.05 | -1.87% | 2.63 | 2.70 | 77201 | 2050.31 | 0.64% |
| 2025-05-22 | 2.73 | 2.68 | -0.03 | -1.11% | 2.66 | 2.75 | 81793 | 2202.30 | 0.67% |
| 2025-05-21 | 2.77 | 2.71 | -0.06 | -2.17% | 2.70 | 2.79 | 96351 | 2632.08 | 0.79% |
| 2025-05-20 | 2.77 | 2.77 | 0.01 | 0.36% | 2.73 | 2.79 | 109635 | 3021.86 | 0.90% |
| 2025-05-19 | 2.64 | 2.76 | 0.12 | 4.55% | 2.64 | 2.77 | 200397 | 5465.04 | 1.65% |
| 2025-05-16 | 2.62 | 2.64 | 0.02 | 0.76% | 2.57 | 2.64 | 68570 | 1789.58 | 0.56% |
| 2025-05-15 | 2.63 | 2.62 | -0.02 | -0.76% | 2.61 | 2.66 | 86144 | 2267.90 | 0.71% |
| 2025-05-14 | 2.63 | 2.64 | 0.02 | 0.76% | 2.60 | 2.66 | 68699 | 1805.28 | 0.57% |
| 2025-05-13 | 2.62 | 2.62 | 0.00 | 0.00% | 2.61 | 2.69 | 97240 | 2572.58 | 0.80% |
| 2025-05-12 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 73994 | 1932.59 | 0.61% |
| 2025-05-09 | 2.59 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 57454 | 1489.02 | 0.47% |
| 2025-05-08 | 2.58 | 2.60 | 0.01 | 0.39% | 2.57 | 2.62 | 64634 | 1675.60 | 0.53% |
| 2025-05-07 | 2.61 | 2.59 | -0.01 | -0.38% | 2.57 | 2.61 | 73352 | 1895.28 | 0.60% |
| 2025-05-06 | 2.62 | 2.60 | 0.01 | 0.39% | 2.58 | 2.62 | 94876 | 2461.61 | 0.78% |
| 2025-04-30 | 2.52 | 2.59 | 0.08 | 3.19% | 2.52 | 2.61 | 103104 | 2650.16 | 0.85% |
| 2025-04-29 | 2.48 | 2.51 | 0.01 | 0.40% | 2.44 | 2.54 | 79225 | 1984.30 | 0.65% |
| 2025-04-28 | 2.54 | 2.50 | -0.04 | -1.57% | 2.49 | 2.55 | 62072 | 1561.94 | 0.51% |
| 2025-04-25 | 2.50 | 2.54 | 0.05 | 2.01% | 2.49 | 2.56 | 70954 | 1794.95 | 0.58% |
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。
