| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 8.35 | 8.40 | 0.03 | 0.36% | 8.28 | 8.43 | 148220 | 12400.46 | 3.04% |
| 2025-06-30 | 8.33 | 8.37 | 0.01 | 0.12% | 8.33 | 8.42 | 153601 | 12845.14 | 3.15% |
| 2025-06-27 | 8.38 | 8.36 | 0.06 | 0.72% | 8.30 | 8.42 | 148290 | 12382.29 | 3.05% |
| 2025-06-26 | 8.50 | 8.43 | -0.11 | -1.29% | 8.40 | 8.57 | 216461 | 18315.01 | 4.45% |
| 2025-06-25 | 8.38 | 8.54 | 0.14 | 1.67% | 8.35 | 8.58 | 284848 | 24044.04 | 5.85% |
| 2025-06-24 | 8.08 | 8.40 | 0.44 | 5.53% | 8.07 | 8.62 | 372401 | 31085.11 | 7.65% |
| 2025-06-23 | 7.73 | 7.96 | 0.15 | 1.92% | 7.70 | 7.98 | 122639 | 9681.47 | 2.52% |
| 2025-06-20 | 7.94 | 7.81 | -0.13 | -1.64% | 7.78 | 8.01 | 142577 | 11245.03 | 2.93% |
| 2025-06-19 | 8.17 | 7.94 | -0.25 | -3.05% | 7.93 | 8.18 | 187964 | 15145.22 | 3.86% |
| 2025-06-18 | 8.35 | 8.19 | -0.15 | -1.80% | 8.15 | 8.37 | 185660 | 15249.30 | 3.81% |
| 2025-06-17 | 8.43 | 8.34 | -0.13 | -1.53% | 8.27 | 8.45 | 192281 | 16024.42 | 3.95% |
| 2025-06-16 | 8.40 | 8.47 | -0.01 | -0.12% | 8.37 | 8.55 | 182679 | 15432.30 | 3.75% |
| 2025-06-13 | 8.71 | 8.48 | -0.32 | -3.64% | 8.47 | 8.75 | 290406 | 24856.76 | 5.96% |
| 2025-06-12 | 8.76 | 8.80 | -0.05 | -0.56% | 8.68 | 8.92 | 290411 | 25566.73 | 5.96% |
| 2025-06-11 | 9.05 | 8.85 | -0.06 | -0.67% | 8.79 | 9.07 | 385832 | 34386.89 | 7.92% |
| 2025-06-10 | 8.80 | 8.91 | 0.13 | 1.48% | 8.60 | 8.92 | 510531 | 44868.02 | 10.49% |
| 2025-06-09 | 8.46 | 8.78 | 0.33 | 3.91% | 8.41 | 8.79 | 457945 | 39767.75 | 9.41% |
| 2025-06-06 | 8.69 | 8.45 | -0.24 | -2.76% | 8.40 | 8.74 | 341498 | 28973.21 | 7.01% |
| 2025-06-05 | 8.82 | 8.69 | -0.11 | -1.25% | 8.61 | 9.08 | 525614 | 45999.53 | 10.80% |
| 2025-06-04 | 8.52 | 8.80 | 0.46 | 5.52% | 8.43 | 8.99 | 761564 | 66277.94 | 15.64% |
| 2025-06-03 | 8.33 | 8.34 | -0.05 | -0.60% | 8.32 | 8.56 | 408962 | 34422.59 | 8.40% |
| 2025-05-30 | 8.83 | 8.39 | -0.44 | -4.98% | 8.33 | 8.88 | 666721 | 56537.98 | 13.69% |
| 2025-05-29 | 8.03 | 8.83 | 0.80 | 9.96% | 8.00 | 8.83 | 466775 | 39860.20 | 9.59% |
| 2025-05-28 | 7.95 | 8.03 | 0.07 | 0.88% | 7.92 | 8.13 | 151776 | 12179.13 | 3.12% |
| 2025-05-27 | 7.94 | 7.96 | -0.03 | -0.38% | 7.79 | 8.00 | 153123 | 12093.18 | 3.14% |
| 2025-05-26 | 7.94 | 7.99 | 0.05 | 0.63% | 7.90 | 8.04 | 137933 | 10974.15 | 2.83% |
| 2025-05-23 | 7.97 | 7.94 | -0.04 | -0.50% | 7.88 | 8.18 | 206654 | 16624.33 | 4.24% |
| 2025-05-22 | 8.11 | 7.98 | -0.20 | -2.44% | 7.96 | 8.18 | 176720 | 14245.59 | 3.63% |
| 2025-05-21 | 8.20 | 8.18 | -0.04 | -0.49% | 8.04 | 8.22 | 178133 | 14477.96 | 3.66% |
| 2025-05-20 | 8.19 | 8.22 | 0.03 | 0.37% | 8.09 | 8.28 | 199666 | 16313.10 | 4.10% |
| 2025-05-19 | 8.28 | 8.19 | -0.06 | -0.73% | 8.00 | 8.34 | 283964 | 23098.21 | 5.83% |
| 2025-05-16 | 7.84 | 8.25 | 0.37 | 4.70% | 7.81 | 8.44 | 472747 | 38817.77 | 9.71% |
| 2025-05-15 | 8.00 | 7.88 | -0.14 | -1.75% | 7.80 | 8.01 | 176954 | 13940.66 | 3.63% |
| 2025-05-14 | 8.09 | 8.02 | -0.06 | -0.74% | 7.97 | 8.12 | 172085 | 13802.73 | 3.53% |
| 2025-05-13 | 8.20 | 8.08 | -0.04 | -0.49% | 8.06 | 8.24 | 157112 | 12756.90 | 3.23% |
| 2025-05-12 | 8.07 | 8.12 | 0.10 | 1.25% | 8.06 | 8.15 | 176422 | 14308.73 | 3.62% |
| 2025-05-09 | 8.14 | 8.02 | -0.16 | -1.96% | 8.00 | 8.20 | 207838 | 16759.68 | 4.27% |
| 2025-05-08 | 8.04 | 8.18 | 0.08 | 0.99% | 8.01 | 8.25 | 318444 | 25925.79 | 6.54% |
| 2025-05-07 | 8.21 | 8.10 | -0.04 | -0.49% | 7.98 | 8.27 | 338621 | 27437.40 | 6.95% |
| 2025-05-06 | 7.93 | 8.14 | 0.31 | 3.96% | 7.86 | 8.14 | 320919 | 25791.61 | 6.59% |
| 2025-04-30 | 7.69 | 7.83 | 0.20 | 2.62% | 7.61 | 7.92 | 263543 | 20542.83 | 5.41% |
| 2025-04-29 | 7.36 | 7.63 | 0.26 | 3.53% | 7.32 | 7.70 | 280723 | 21304.29 | 5.77% |
| 2025-04-28 | 7.44 | 7.37 | -0.12 | -1.60% | 7.36 | 7.53 | 237702 | 17678.50 | 4.88% |
| 2025-04-25 | 7.45 | 7.49 | 0.36 | 5.05% | 7.32 | 7.60 | 366406 | 27385.04 | 7.53% |
| 2025-04-24 | 7.22 | 7.13 | -0.13 | -1.79% | 7.09 | 7.27 | 187359 | 13450.04 | 3.85% |
| 2025-04-23 | 7.05 | 7.26 | 0.28 | 4.01% | 7.05 | 7.29 | 289531 | 20887.29 | 5.95% |
| 2025-04-22 | 7.00 | 6.98 | -0.06 | -0.85% | 6.92 | 7.05 | 121483 | 8467.48 | 2.50% |
| 2025-04-21 | 6.88 | 7.04 | 0.15 | 2.18% | 6.84 | 7.04 | 152584 | 10605.01 | 3.13% |
| 2025-04-18 | 6.83 | 6.89 | 0.06 | 0.88% | 6.75 | 6.94 | 138231 | 9467.96 | 2.84% |
| 2025-04-17 | 6.79 | 6.83 | 0.00 | 0.00% | 6.76 | 6.98 | 159317 | 10971.38 | 3.27% |
| 2025-04-16 | 7.11 | 6.83 | -0.28 | -3.94% | 6.75 | 7.11 | 226408 | 15586.70 | 4.65% |
| 2025-04-15 | 7.13 | 7.11 | 0.03 | 0.42% | 7.01 | 7.19 | 198884 | 14114.38 | 4.08% |
| 2025-04-14 | 7.00 | 7.08 | 0.19 | 2.76% | 7.00 | 7.18 | 237713 | 16888.16 | 4.88% |
| 2025-04-11 | 6.68 | 6.89 | 0.11 | 1.62% | 6.67 | 6.94 | 231456 | 15854.75 | 4.75% |
| 2025-04-10 | 6.71 | 6.78 | 0.23 | 3.51% | 6.71 | 6.93 | 335879 | 22904.88 | 6.90% |
| 2025-04-09 | 6.30 | 6.55 | 0.13 | 2.02% | 5.86 | 6.62 | 388573 | 24428.88 | 7.98% |
| 2025-04-08 | 6.81 | 6.42 | -0.63 | -8.94% | 6.35 | 6.99 | 427053 | 27911.90 | 8.77% |
| 2025-04-07 | 7.20 | 7.05 | -0.78 | -9.96% | 7.05 | 7.30 | 121638 | 8633.48 | 2.50% |
| 2025-04-03 | 7.95 | 7.83 | -0.26 | -3.21% | 7.76 | 8.10 | 234609 | 18551.32 | 4.82% |
| 2025-04-02 | 8.06 | 8.09 | 0.04 | 0.50% | 7.95 | 8.20 | 193318 | 15656.68 | 3.97% |
| 2025-04-01 | 8.29 | 8.05 | -0.17 | -2.07% | 8.02 | 8.32 | 217772 | 17718.03 | 4.47% |
| 2025-03-31 | 8.21 | 8.22 | 0.01 | 0.12% | 7.80 | 8.29 | 389957 | 31293.01 | 8.01% |
| 2025-03-28 | 8.24 | 8.21 | -0.04 | -0.48% | 8.20 | 8.48 | 319390 | 26548.53 | 6.56% |
| 2025-03-27 | 8.70 | 8.25 | -0.54 | -6.14% | 8.22 | 8.71 | 517458 | 43682.07 | 10.63% |
| 2025-03-26 | 8.64 | 8.79 | 0.23 | 2.69% | 8.54 | 9.09 | 485717 | 42801.00 | 9.98% |
| 2025-03-25 | 9.18 | 8.56 | -0.48 | -5.31% | 8.47 | 9.28 | 645962 | 56469.76 | 13.27% |
| 2025-03-24 | 9.74 | 9.04 | -1.00 | -9.96% | 9.04 | 9.81 | 882685 | 82009.38 | 18.13% |
| 2025-03-21 | 10.17 | 10.04 | 0.04 | 0.40% | 9.99 | 11.00 | 1399428 | 145658.12 | 28.74% |
| 2025-03-20 | 9.15 | 10.00 | 0.91 | 10.01% | 9.01 | 10.00 | 789812 | 75341.52 | 16.22% |
| 2025-03-19 | 9.40 | 9.09 | -0.08 | -0.87% | 8.99 | 9.65 | 1153140 | 106890.88 | 23.68% |
| 2025-03-18 | 8.43 | 9.17 | 0.83 | 9.95% | 8.28 | 9.17 | 749051 | 65880.73 | 15.38% |
| 2025-03-17 | 8.31 | 8.34 | 0.06 | 0.72% | 8.19 | 8.46 | 241866 | 20080.29 | 4.97% |
| 2025-03-14 | 8.18 | 8.28 | 0.13 | 1.60% | 7.94 | 8.34 | 246382 | 20074.62 | 5.06% |
| 2025-03-13 | 8.44 | 8.15 | -0.29 | -3.44% | 8.08 | 8.63 | 327824 | 27029.82 | 6.73% |
| 2025-03-12 | 8.25 | 8.44 | 0.24 | 2.93% | 8.25 | 8.68 | 455304 | 38509.28 | 9.35% |
| 2025-03-11 | 7.99 | 8.20 | 0.10 | 1.23% | 7.91 | 8.38 | 352896 | 28791.71 | 7.25% |
| 2025-03-10 | 8.12 | 8.10 | 0.01 | 0.12% | 8.00 | 8.20 | 221196 | 17852.31 | 4.54% |
| 2025-03-07 | 8.05 | 8.09 | 0.04 | 0.50% | 7.98 | 8.27 | 317601 | 25812.12 | 6.52% |
| 2025-03-06 | 8.00 | 8.05 | 0.11 | 1.39% | 7.95 | 8.11 | 262096 | 21074.15 | 5.38% |
| 2025-03-05 | 7.89 | 7.94 | 0.05 | 0.63% | 7.83 | 8.04 | 213236 | 16876.59 | 4.38% |
中原内配(002448)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。
