| 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 | 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% |
| 2025-11-20 | 12.84 | 13.28 | 0.48 | 3.75% | 12.80 | 13.98 | 216086 | 29183.51 | 7.63% |
| 2025-11-19 | 12.92 | 12.80 | -0.10 | -0.78% | 12.71 | 13.06 | 69502 | 8949.69 | 2.45% |
| 2025-11-18 | 12.82 | 12.90 | 0.09 | 0.70% | 12.67 | 13.00 | 56528 | 7262.74 | 2.00% |
| 2025-11-17 | 12.80 | 12.81 | 0.01 | 0.08% | 12.66 | 12.96 | 44412 | 5670.42 | 1.57% |
| 2025-11-14 | 12.75 | 12.80 | 0.01 | 0.08% | 12.70 | 13.02 | 58978 | 7606.88 | 2.08% |
| 2025-11-13 | 12.65 | 12.79 | 0.12 | 0.95% | 12.53 | 12.85 | 53168 | 6763.51 | 1.88% |
| 2025-11-12 | 12.67 | 12.67 | 0.03 | 0.24% | 12.55 | 12.78 | 48464 | 6138.43 | 1.71% |
| 2025-11-11 | 12.45 | 12.64 | 0.21 | 1.69% | 12.33 | 12.73 | 63622 | 8023.14 | 2.25% |
| 2025-11-10 | 12.73 | 12.43 | -0.29 | -2.28% | 12.34 | 12.74 | 89269 | 11141.76 | 3.15% |
| 2025-11-07 | 12.73 | 12.72 | -0.01 | -0.08% | 12.62 | 12.83 | 52947 | 6744.22 | 1.87% |
| 2025-11-06 | 13.01 | 12.73 | -0.28 | -2.15% | 12.70 | 13.05 | 67414 | 8619.55 | 2.38% |
| 2025-11-05 | 12.70 | 13.01 | 0.17 | 1.32% | 12.67 | 13.08 | 83411 | 10770.70 | 2.95% |
| 2025-11-04 | 12.76 | 12.84 | 0.12 | 0.94% | 12.68 | 12.95 | 116008 | 14846.71 | 4.10% |
| 2025-11-03 | 12.79 | 12.72 | -0.07 | -0.55% | 12.62 | 12.86 | 103572 | 13148.99 | 3.66% |
| 2025-10-31 | 12.70 | 12.79 | 0.14 | 1.11% | 12.66 | 12.90 | 84518 | 10805.07 | 2.99% |
| 2025-10-30 | 13.08 | 12.65 | -0.39 | -2.99% | 12.63 | 13.15 | 106484 | 13630.56 | 3.76% |
| 2025-10-29 | 13.16 | 13.04 | -0.17 | -1.29% | 12.93 | 13.29 | 108687 | 14194.82 | 3.84% |
| 2025-10-28 | 13.32 | 13.21 | -0.11 | -0.83% | 13.18 | 13.39 | 88438 | 11730.36 | 3.12% |
| 2025-10-27 | 13.57 | 13.32 | -0.32 | -2.35% | 13.08 | 13.64 | 214281 | 28631.18 | 7.57% |
| 2025-10-24 | 13.98 | 13.64 | -0.34 | -2.43% | 13.59 | 14.10 | 167145 | 22981.85 | 5.90% |
| 2025-10-23 | 13.90 | 13.98 | 0.00 | 0.00% | 13.62 | 14.22 | 184327 | 25588.01 | 6.51% |
| 2025-10-22 | 14.01 | 13.98 | 0.10 | 0.72% | 13.78 | 14.35 | 236864 | 33190.93 | 8.37% |
| 2025-10-21 | 13.66 | 13.88 | 0.22 | 1.61% | 13.56 | 13.94 | 155119 | 21426.56 | 5.48% |
| 2025-10-20 | 13.81 | 13.66 | -0.07 | -0.51% | 13.50 | 14.07 | 172959 | 23743.14 | 6.11% |
| 2025-10-17 | 13.52 | 13.73 | 0.10 | 0.73% | 13.43 | 14.16 | 211765 | 29308.36 | 7.48% |
| 2025-10-16 | 13.70 | 13.63 | -0.03 | -0.22% | 13.47 | 13.87 | 169195 | 23086.19 | 5.98% |
| 2025-10-15 | 13.70 | 13.66 | -0.03 | -0.22% | 13.50 | 13.95 | 182626 | 25021.17 | 6.45% |
| 2025-10-14 | 14.18 | 13.69 | 0.05 | 0.37% | 13.51 | 14.19 | 368136 | 50785.08 | 13.00% |
| 2025-10-13 | 12.02 | 13.64 | 1.24 | 10.00% | 11.90 | 13.64 | 188160 | 24321.13 | 6.65% |
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。
