| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.75 | 13.01 | 0.38 | 3.01% | 12.58 | 13.02 | 186728 | 23921.57 | 4.10% |
| 2026-02-02 | 13.15 | 12.63 | -0.59 | -4.46% | 12.60 | 13.28 | 240227 | 30789.08 | 5.27% |
| 2026-01-30 | 13.27 | 13.22 | -0.17 | -1.27% | 12.93 | 13.45 | 172491 | 22680.54 | 3.79% |
| 2026-01-29 | 14.02 | 13.39 | -0.67 | -4.77% | 13.26 | 14.02 | 273965 | 37113.18 | 6.01% |
| 2026-01-28 | 14.39 | 14.06 | -0.34 | -2.36% | 13.96 | 14.39 | 187825 | 26538.74 | 4.12% |
| 2026-01-27 | 14.21 | 14.40 | 0.20 | 1.41% | 14.00 | 14.59 | 226103 | 32416.00 | 4.96% |
| 2026-01-26 | 14.18 | 14.20 | 0.02 | 0.14% | 13.95 | 14.67 | 248463 | 35429.10 | 5.45% |
| 2026-01-23 | 14.26 | 14.18 | -0.08 | -0.56% | 14.02 | 14.50 | 257663 | 36555.25 | 5.66% |
| 2026-01-22 | 14.34 | 14.26 | -0.18 | -1.25% | 14.07 | 14.87 | 471041 | 67468.05 | 10.34% |
| 2026-01-21 | 14.12 | 14.44 | 0.58 | 4.18% | 13.79 | 14.57 | 381796 | 54712.29 | 8.38% |
| 2026-01-20 | 13.79 | 13.86 | 0.07 | 0.51% | 13.62 | 13.99 | 278873 | 38489.88 | 6.12% |
| 2026-01-19 | 13.63 | 13.79 | 0.19 | 1.40% | 13.30 | 13.88 | 253239 | 34547.59 | 5.56% |
| 2026-01-16 | 13.25 | 13.60 | 0.58 | 4.45% | 13.25 | 14.14 | 338590 | 46274.31 | 7.43% |
| 2026-01-15 | 12.78 | 13.02 | 0.20 | 1.56% | 12.68 | 13.18 | 214964 | 27955.03 | 4.72% |
| 2026-01-14 | 12.78 | 12.82 | 0.05 | 0.39% | 12.59 | 13.04 | 278189 | 35625.74 | 6.11% |
| 2026-01-13 | 12.90 | 12.77 | -0.12 | -0.93% | 12.56 | 13.10 | 263728 | 33759.10 | 5.79% |
| 2026-01-12 | 13.18 | 12.89 | -0.27 | -2.05% | 12.76 | 13.23 | 267206 | 34478.40 | 5.87% |
| 2026-01-09 | 13.29 | 13.16 | -0.14 | -1.05% | 13.06 | 13.32 | 188291 | 24816.41 | 4.13% |
| 2026-01-08 | 13.32 | 13.30 | -0.16 | -1.19% | 13.16 | 13.64 | 219027 | 29341.18 | 4.81% |
| 2026-01-07 | 13.00 | 13.46 | 0.43 | 3.30% | 12.86 | 13.54 | 318647 | 42521.95 | 6.99% |
| 2026-01-06 | 13.30 | 13.03 | -0.23 | -1.73% | 13.01 | 13.32 | 167647 | 21959.34 | 3.68% |
| 2026-01-05 | 12.92 | 13.26 | 0.33 | 2.55% | 12.80 | 13.26 | 215975 | 28334.53 | 4.74% |
| 2025-12-31 | 12.90 | 12.93 | -0.01 | -0.08% | 12.70 | 13.03 | 140795 | 18105.84 | 3.09% |
| 2025-12-30 | 12.72 | 12.94 | 0.13 | 1.01% | 12.65 | 13.17 | 186935 | 24190.00 | 4.10% |
| 2025-12-29 | 12.93 | 12.81 | -0.12 | -0.93% | 12.75 | 12.98 | 164978 | 21235.57 | 3.62% |
| 2025-12-26 | 13.05 | 12.93 | -0.21 | -1.60% | 12.85 | 13.14 | 187650 | 24372.38 | 4.12% |
| 2025-12-25 | 12.75 | 13.14 | 0.33 | 2.58% | 12.70 | 13.20 | 256682 | 33380.32 | 5.63% |
| 2025-12-24 | 12.77 | 12.81 | -0.02 | -0.16% | 12.60 | 12.89 | 177394 | 22616.46 | 3.89% |
| 2025-12-23 | 12.60 | 12.83 | 0.19 | 1.50% | 12.51 | 13.14 | 339468 | 43727.78 | 7.45% |
| 2025-12-22 | 12.86 | 12.64 | 0.02 | 0.16% | 12.51 | 12.99 | 329624 | 41880.36 | 7.24% |
| 2025-12-19 | 12.13 | 12.62 | 0.44 | 3.61% | 12.13 | 12.66 | 247544 | 30986.73 | 5.43% |
| 2025-12-18 | 12.02 | 12.18 | 0.03 | 0.25% | 11.93 | 12.70 | 281201 | 34587.09 | 6.17% |
| 2025-12-17 | 11.91 | 12.15 | 0.07 | 0.58% | 11.91 | 12.43 | 251044 | 30400.20 | 5.51% |
| 2025-12-16 | 12.78 | 12.08 | -0.45 | -3.59% | 11.99 | 12.82 | 408318 | 49793.92 | 8.96% |
| 2025-12-15 | 12.06 | 12.53 | 0.77 | 6.55% | 12.06 | 12.94 | 680963 | 86661.55 | 14.95% |
| 2025-12-12 | 11.09 | 11.76 | 0.70 | 6.33% | 11.03 | 11.98 | 416018 | 48253.25 | 9.13% |
| 2025-12-11 | 11.15 | 11.06 | -0.07 | -0.63% | 10.95 | 11.18 | 112855 | 12490.14 | 2.48% |
| 2025-12-10 | 10.97 | 11.13 | 0.16 | 1.46% | 10.73 | 11.17 | 150120 | 16491.06 | 3.30% |
| 2025-12-09 | 10.85 | 10.97 | 0.07 | 0.64% | 10.82 | 11.09 | 97544 | 10744.19 | 2.14% |
| 2025-12-08 | 10.93 | 10.90 | 0.00 | 0.00% | 10.78 | 11.05 | 84043 | 9156.09 | 1.84% |
| 2025-12-05 | 10.66 | 10.90 | 0.25 | 2.35% | 10.50 | 10.90 | 142098 | 15297.97 | 3.12% |
| 2025-12-04 | 10.59 | 10.65 | 0.01 | 0.09% | 10.53 | 10.79 | 112622 | 12029.22 | 2.47% |
| 2025-12-03 | 10.60 | 10.64 | 0.04 | 0.38% | 10.58 | 10.73 | 83876 | 8927.60 | 1.84% |
| 2025-12-02 | 10.63 | 10.60 | -0.04 | -0.38% | 10.48 | 10.73 | 105098 | 11149.29 | 2.31% |
| 2025-12-01 | 10.31 | 10.64 | 0.29 | 2.80% | 10.31 | 10.70 | 149217 | 15767.53 | 3.28% |
| 2025-11-28 | 10.34 | 10.35 | 0.01 | 0.10% | 10.20 | 10.37 | 85792 | 8845.64 | 1.88% |
| 2025-11-27 | 10.45 | 10.34 | -0.06 | -0.58% | 10.32 | 10.47 | 77422 | 8059.47 | 1.70% |
| 2025-11-26 | 10.47 | 10.40 | -0.09 | -0.86% | 10.35 | 10.54 | 115704 | 12087.43 | 2.54% |
| 2025-11-25 | 10.29 | 10.49 | 0.26 | 2.54% | 10.25 | 10.76 | 198087 | 20946.84 | 4.35% |
| 2025-11-24 | 10.09 | 10.23 | 0.20 | 1.99% | 9.86 | 10.30 | 182016 | 18376.65 | 4.00% |
| 2025-11-21 | 10.03 | 10.03 | -0.12 | -1.18% | 9.86 | 10.27 | 250331 | 25217.91 | 5.50% |
| 2025-11-20 | 10.53 | 10.15 | -0.28 | -2.68% | 10.05 | 10.57 | 178265 | 18271.47 | 3.91% |
| 2025-11-19 | 10.63 | 10.43 | -0.15 | -1.42% | 10.34 | 10.73 | 145610 | 15258.22 | 3.20% |
| 2025-11-18 | 11.05 | 10.58 | -0.51 | -4.60% | 10.46 | 11.08 | 239374 | 25649.97 | 5.25% |
| 2025-11-17 | 11.37 | 11.09 | -0.37 | -3.23% | 10.97 | 11.40 | 195518 | 21776.82 | 4.29% |
| 2025-11-14 | 11.66 | 11.46 | -0.26 | -2.22% | 11.45 | 11.75 | 131838 | 15262.97 | 2.89% |
| 2025-11-13 | 11.68 | 11.72 | 0.01 | 0.09% | 11.64 | 11.95 | 144680 | 17072.21 | 3.18% |
| 2025-11-12 | 11.90 | 11.71 | -0.18 | -1.51% | 11.61 | 11.96 | 147862 | 17369.36 | 3.25% |
| 2025-11-11 | 11.83 | 11.89 | 0.01 | 0.08% | 11.80 | 12.15 | 171800 | 20488.48 | 3.77% |
| 2025-11-10 | 11.73 | 11.88 | 0.07 | 0.59% | 11.57 | 11.93 | 228135 | 26765.50 | 5.01% |
| 2025-11-07 | 11.87 | 11.81 | -0.18 | -1.50% | 11.66 | 12.00 | 248595 | 29401.37 | 5.46% |
| 2025-11-06 | 11.42 | 11.99 | 0.60 | 5.27% | 11.37 | 12.29 | 457734 | 54781.47 | 10.05% |
| 2025-11-05 | 11.16 | 11.39 | 0.11 | 0.98% | 11.10 | 11.49 | 189952 | 21484.95 | 4.17% |
| 2025-11-04 | 11.31 | 11.28 | 0.11 | 0.98% | 11.12 | 11.64 | 268641 | 30396.72 | 5.90% |
| 2025-11-03 | 11.55 | 11.17 | -0.35 | -3.04% | 11.06 | 11.60 | 225300 | 25208.32 | 4.95% |
| 2025-10-31 | 11.44 | 11.52 | 0.05 | 0.44% | 11.40 | 11.90 | 226348 | 26429.11 | 4.97% |
| 2025-10-30 | 11.62 | 11.47 | -0.06 | -0.52% | 11.43 | 11.95 | 257766 | 30130.66 | 5.66% |
| 2025-10-29 | 11.95 | 11.53 | -0.28 | -2.37% | 11.44 | 11.99 | 317037 | 36856.91 | 6.96% |
| 2025-10-28 | 11.45 | 11.81 | 0.36 | 3.14% | 11.45 | 12.25 | 410157 | 48499.96 | 9.00% |
| 2025-10-27 | 11.20 | 11.45 | 0.36 | 3.25% | 11.20 | 11.57 | 278367 | 31677.69 | 6.11% |
| 2025-10-24 | 10.72 | 11.09 | 0.39 | 3.64% | 10.63 | 11.10 | 222952 | 24329.45 | 4.89% |
| 2025-10-23 | 10.92 | 10.70 | -0.25 | -2.28% | 10.58 | 10.95 | 158100 | 16904.92 | 3.47% |
| 2025-10-22 | 11.05 | 10.95 | -0.09 | -0.82% | 10.91 | 11.17 | 174049 | 19161.45 | 3.82% |
| 2025-10-21 | 10.53 | 11.04 | 0.45 | 4.25% | 10.53 | 11.21 | 349387 | 38434.87 | 7.67% |
| 2025-10-20 | 10.20 | 10.59 | 0.54 | 5.37% | 10.15 | 10.74 | 341732 | 36144.71 | 7.50% |
| 2025-10-17 | 10.55 | 10.05 | -0.50 | -4.74% | 10.03 | 10.87 | 242470 | 24992.59 | 5.32% |
| 2025-10-16 | 10.67 | 10.55 | -0.19 | -1.77% | 10.51 | 10.73 | 157120 | 16680.17 | 3.45% |
| 2025-10-15 | 10.67 | 10.74 | 0.04 | 0.37% | 10.51 | 10.81 | 230636 | 24586.32 | 5.06% |
| 2025-10-14 | 10.99 | 10.70 | -0.21 | -1.92% | 10.66 | 11.38 | 300247 | 33074.61 | 6.59% |
| 2025-10-13 | 10.56 | 10.91 | -0.12 | -1.09% | 10.45 | 10.97 | 236750 | 25475.83 | 5.20% |
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。
