| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.77 | 13.26 | 0.78 | 6.25% | 12.68 | 13.31 | 108583 | 14065.45 | 3.84% |
| 2026-03-23 | 13.43 | 12.48 | -1.31 | -9.50% | 12.41 | 13.43 | 109268 | 14041.55 | 3.86% |
| 2026-03-20 | 13.91 | 13.79 | -0.01 | -0.07% | 13.38 | 13.98 | 66609 | 9074.95 | 2.35% |
| 2026-03-19 | 14.35 | 13.80 | -0.71 | -4.89% | 13.75 | 14.45 | 87506 | 12252.65 | 3.09% |
| 2026-03-18 | 14.40 | 14.51 | 0.11 | 0.76% | 14.31 | 14.62 | 68881 | 9964.72 | 2.43% |
| 2026-03-17 | 15.38 | 14.40 | -0.67 | -4.45% | 14.40 | 15.50 | 114607 | 16978.15 | 4.05% |
| 2026-03-16 | 14.69 | 15.07 | 0.09 | 0.60% | 14.48 | 15.28 | 148916 | 22275.23 | 5.26% |
| 2026-03-13 | 15.21 | 14.98 | 0.20 | 1.35% | 14.80 | 15.48 | 206506 | 31160.99 | 7.29% |
| 2026-03-12 | 14.83 | 14.78 | 0.04 | 0.27% | 14.61 | 15.04 | 86464 | 12770.64 | 3.05% |
| 2026-03-11 | 15.04 | 14.74 | -0.34 | -2.25% | 14.69 | 15.12 | 69576 | 10343.74 | 2.46% |
| 2026-03-10 | 14.96 | 15.08 | 0.35 | 2.38% | 14.85 | 15.17 | 80431 | 12080.53 | 2.84% |
| 2026-03-09 | 15.11 | 14.73 | -0.67 | -4.35% | 14.42 | 15.13 | 128512 | 18900.14 | 4.54% |
| 2026-03-06 | 14.98 | 15.40 | 0.36 | 2.39% | 14.92 | 15.88 | 106535 | 16534.71 | 3.76% |
| 2026-03-05 | 15.01 | 15.04 | 0.23 | 1.55% | 14.87 | 15.28 | 94169 | 14191.95 | 3.33% |
| 2026-03-04 | 14.42 | 14.81 | 0.09 | 0.61% | 14.32 | 15.08 | 115349 | 17031.21 | 4.07% |
| 2026-03-03 | 15.84 | 14.72 | -1.12 | -7.07% | 14.70 | 15.89 | 152206 | 23046.90 | 5.38% |
| 2026-03-02 | 16.78 | 15.84 | -1.11 | -6.55% | 15.74 | 16.78 | 202122 | 32422.00 | 7.14% |
| 2026-02-27 | 17.45 | 16.95 | -0.52 | -2.98% | 16.84 | 17.64 | 185739 | 31655.40 | 6.56% |
| 2026-02-26 | 17.75 | 17.47 | -0.28 | -1.58% | 17.05 | 17.98 | 273715 | 47877.57 | 9.67% |
| 2026-02-25 | 16.14 | 17.75 | 1.61 | 9.98% | 16.12 | 17.75 | 197151 | 33760.45 | 6.96% |
| 2026-02-24 | 14.85 | 16.14 | 1.47 | 10.02% | 14.82 | 16.14 | 163839 | 25549.38 | 5.79% |
| 2026-02-13 | 14.69 | 14.67 | -0.02 | -0.14% | 14.62 | 14.90 | 47361 | 7004.29 | 1.67% |
| 2026-02-12 | 14.90 | 14.69 | -0.17 | -1.14% | 14.66 | 14.96 | 45328 | 6688.29 | 1.60% |
| 2026-02-11 | 15.09 | 14.86 | -0.26 | -1.72% | 14.82 | 15.09 | 53080 | 7915.23 | 1.87% |
| 2026-02-10 | 14.93 | 15.12 | 0.17 | 1.14% | 14.83 | 15.38 | 70788 | 10657.01 | 2.50% |
| 2026-02-09 | 14.82 | 14.95 | 0.24 | 1.63% | 14.60 | 14.99 | 93842 | 13875.12 | 3.31% |
| 2026-02-06 | 14.21 | 14.71 | 0.40 | 2.80% | 14.14 | 14.98 | 97568 | 14258.43 | 3.45% |
| 2026-02-05 | 14.38 | 14.31 | -0.05 | -0.35% | 14.23 | 14.56 | 53994 | 7766.41 | 1.91% |
| 2026-02-04 | 14.40 | 14.36 | -0.10 | -0.69% | 14.15 | 14.55 | 71976 | 10301.07 | 2.54% |
| 2026-02-03 | 14.91 | 14.46 | -0.44 | -2.95% | 14.39 | 15.09 | 98264 | 14303.99 | 3.47% |
| 2026-02-02 | 14.99 | 14.90 | -0.11 | -0.73% | 14.88 | 15.42 | 75029 | 11331.95 | 2.65% |
| 2026-01-30 | 14.96 | 15.01 | 0.01 | 0.07% | 14.76 | 15.08 | 56193 | 8385.45 | 1.98% |
| 2026-01-29 | 15.40 | 15.00 | -0.30 | -1.96% | 14.90 | 15.44 | 59311 | 9009.15 | 2.09% |
| 2026-01-28 | 15.77 | 15.30 | -0.47 | -2.98% | 15.23 | 15.78 | 76341 | 11737.71 | 2.70% |
| 2026-01-27 | 16.14 | 15.77 | -0.40 | -2.47% | 15.44 | 16.20 | 73720 | 11593.87 | 2.60% |
| 2026-01-26 | 16.54 | 16.17 | -0.42 | -2.53% | 16.02 | 16.59 | 70245 | 11391.10 | 2.48% |
| 2026-01-23 | 16.61 | 16.59 | -0.02 | -0.12% | 16.47 | 17.06 | 58478 | 9760.68 | 2.07% |
| 2026-01-22 | 16.74 | 16.61 | -0.06 | -0.36% | 16.39 | 16.82 | 51833 | 8596.91 | 1.83% |
| 2026-01-21 | 16.30 | 16.67 | 0.22 | 1.34% | 16.08 | 17.10 | 93570 | 15683.01 | 3.31% |
| 2026-01-20 | 16.08 | 16.45 | 0.45 | 2.81% | 15.80 | 17.03 | 110421 | 18173.90 | 3.90% |
| 2026-01-19 | 16.18 | 16.00 | -0.28 | -1.72% | 15.85 | 16.41 | 68190 | 10939.90 | 2.41% |
| 2026-01-16 | 15.94 | 16.28 | 0.47 | 2.97% | 15.94 | 16.76 | 100123 | 16322.38 | 3.54% |
| 2026-01-15 | 16.01 | 15.81 | -0.27 | -1.68% | 15.73 | 16.10 | 58653 | 9330.97 | 2.07% |
| 2026-01-14 | 15.89 | 16.08 | 0.15 | 0.94% | 15.67 | 16.17 | 89572 | 14246.46 | 3.16% |
| 2026-01-13 | 16.33 | 15.93 | -0.37 | -2.27% | 15.93 | 16.47 | 80078 | 12940.36 | 2.83% |
| 2026-01-12 | 16.11 | 16.30 | 0.19 | 1.18% | 15.80 | 16.42 | 60562 | 9805.33 | 2.14% |
| 2026-01-09 | 16.12 | 16.11 | 0.05 | 0.31% | 15.58 | 16.29 | 86155 | 13688.25 | 3.04% |
| 2026-01-08 | 15.42 | 16.06 | 0.65 | 4.22% | 15.33 | 16.30 | 98945 | 15789.93 | 3.49% |
| 2026-01-07 | 15.22 | 15.41 | 0.17 | 1.12% | 15.15 | 15.59 | 76925 | 11841.87 | 2.72% |
| 2026-01-06 | 15.11 | 15.24 | 0.03 | 0.20% | 15.05 | 15.45 | 81518 | 12419.63 | 2.88% |
| 2026-01-05 | 14.84 | 15.21 | 0.37 | 2.49% | 14.75 | 15.50 | 102404 | 15536.22 | 3.62% |
| 2025-12-31 | 14.84 | 14.84 | 0.01 | 0.07% | 14.66 | 15.09 | 84829 | 12605.24 | 3.00% |
| 2025-12-30 | 15.20 | 14.83 | -0.46 | -3.01% | 14.78 | 15.50 | 105675 | 15948.96 | 3.73% |
| 2025-12-29 | 14.94 | 15.29 | 0.39 | 2.62% | 14.59 | 15.36 | 106550 | 16152.80 | 3.76% |
| 2025-12-26 | 14.58 | 14.90 | 0.24 | 1.64% | 14.45 | 15.08 | 100858 | 14875.18 | 3.56% |
| 2025-12-25 | 14.35 | 14.66 | 0.41 | 2.88% | 14.27 | 14.80 | 81506 | 11870.54 | 2.88% |
| 2025-12-24 | 14.10 | 14.25 | 0.23 | 1.64% | 13.89 | 14.32 | 71269 | 10086.29 | 2.52% |
| 2025-12-23 | 14.07 | 14.02 | -0.04 | -0.28% | 13.91 | 14.16 | 64539 | 9055.35 | 2.28% |
| 2025-12-22 | 13.43 | 14.06 | 0.61 | 4.54% | 13.34 | 14.35 | 144257 | 20208.08 | 5.10% |
| 2025-12-19 | 12.97 | 13.45 | 0.56 | 4.34% | 12.89 | 13.62 | 101795 | 13537.42 | 3.60% |
| 2025-12-18 | 12.78 | 12.89 | 0.10 | 0.78% | 12.70 | 13.05 | 60436 | 7830.27 | 2.13% |
| 2025-12-17 | 12.98 | 12.79 | -0.15 | -1.16% | 12.56 | 12.98 | 70922 | 9011.54 | 2.51% |
| 2025-12-16 | 13.24 | 12.94 | -0.30 | -2.27% | 12.83 | 13.32 | 69919 | 9097.27 | 2.47% |
| 2025-12-15 | 13.21 | 13.24 | 0.03 | 0.23% | 13.01 | 13.44 | 70349 | 9346.96 | 2.48% |
| 2025-12-12 | 13.28 | 13.21 | -0.05 | -0.38% | 13.14 | 13.31 | 74579 | 9861.85 | 2.63% |
| 2025-12-11 | 13.65 | 13.26 | -0.39 | -2.86% | 13.18 | 13.65 | 104782 | 13931.60 | 3.70% |
| 2025-12-10 | 13.60 | 13.65 | 0.00 | 0.00% | 13.48 | 13.79 | 77539 | 10562.54 | 2.74% |
| 2025-12-09 | 13.91 | 13.65 | -0.23 | -1.66% | 13.58 | 13.93 | 112198 | 15337.72 | 3.96% |
| 2025-12-08 | 13.97 | 13.88 | -0.05 | -0.36% | 13.73 | 14.00 | 114379 | 15860.79 | 4.04% |
| 2025-12-05 | 14.07 | 13.93 | -0.24 | -1.69% | 13.71 | 14.15 | 125852 | 17533.15 | 4.45% |
| 2025-12-04 | 14.17 | 14.17 | -0.05 | -0.35% | 14.06 | 14.43 | 136213 | 19333.29 | 4.81% |
| 2025-12-03 | 14.90 | 14.22 | -0.59 | -3.98% | 14.15 | 14.90 | 191716 | 27530.89 | 6.77% |
| 2025-12-02 | 14.95 | 14.81 | -0.14 | -0.94% | 14.51 | 15.78 | 280122 | 41815.18 | 9.89% |
| 2025-12-01 | 15.90 | 14.95 | -1.23 | -7.60% | 14.88 | 15.96 | 348699 | 53269.50 | 12.32% |
| 2025-11-28 | 16.20 | 16.18 | -0.55 | -3.29% | 15.50 | 16.58 | 405040 | 65285.37 | 14.31% |
| 2025-11-27 | 15.10 | 16.73 | 1.52 | 9.99% | 15.01 | 16.73 | 454951 | 73129.44 | 16.07% |
| 2025-11-26 | 15.37 | 15.21 | -0.80 | -5.00% | 15.17 | 16.20 | 459010 | 71027.08 | 16.21% |
| 2025-11-25 | 14.59 | 16.01 | 1.09 | 7.31% | 14.35 | 16.41 | 592309 | 91888.40 | 20.92% |
| 2025-11-24 | 16.07 | 14.92 | 0.31 | 2.12% | 14.31 | 16.07 | 591059 | 89178.68 | 20.88% |
| 2025-11-21 | 13.51 | 14.61 | 1.33 | 10.02% | 13.51 | 14.61 | 112164 | 16150.87 | 3.96% |
郑中设计(002811)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。
