| 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 | 12.48 | 12.49 | 0.00 | 0.00% | 12.33 | 12.53 | 67314 | 8366.08 | 5.12% |
| 2025-08-21 | 12.50 | 12.49 | 0.06 | 0.48% | 12.44 | 12.61 | 83721 | 10476.91 | 6.37% |
| 2025-08-20 | 12.36 | 12.43 | 0.02 | 0.16% | 12.30 | 12.43 | 52693 | 6523.99 | 4.01% |
| 2025-08-19 | 12.35 | 12.41 | 0.03 | 0.24% | 12.27 | 12.44 | 77451 | 9579.86 | 5.89% |
| 2025-08-18 | 12.28 | 12.38 | 0.09 | 0.73% | 12.22 | 12.43 | 69926 | 8650.50 | 5.32% |
| 2025-08-15 | 12.17 | 12.29 | 0.12 | 0.99% | 12.13 | 12.31 | 61866 | 7582.49 | 4.71% |
| 2025-08-14 | 12.48 | 12.17 | -0.31 | -2.48% | 12.16 | 12.65 | 107776 | 13323.98 | 8.20% |
| 2025-08-13 | 12.66 | 12.48 | -0.16 | -1.27% | 12.46 | 12.67 | 100199 | 12547.27 | 7.62% |
| 2025-08-12 | 12.73 | 12.64 | -0.08 | -0.63% | 12.59 | 12.75 | 87224 | 11039.10 | 6.64% |
| 2025-08-11 | 12.63 | 12.72 | 0.10 | 0.79% | 12.52 | 12.74 | 122518 | 15509.46 | 9.32% |
| 2025-08-08 | 12.44 | 12.62 | 0.17 | 1.37% | 12.33 | 12.77 | 168925 | 21258.26 | 12.85% |
| 2025-08-07 | 12.70 | 12.45 | -0.05 | -0.40% | 12.45 | 12.74 | 108605 | 13620.24 | 8.26% |
| 2025-08-06 | 12.63 | 12.50 | -0.17 | -1.34% | 12.39 | 12.66 | 150283 | 18774.89 | 11.43% |
| 2025-08-05 | 12.59 | 12.67 | 0.16 | 1.28% | 12.51 | 12.79 | 161113 | 20343.50 | 12.26% |
| 2025-08-04 | 12.40 | 12.51 | -0.16 | -1.26% | 12.38 | 12.72 | 168758 | 21147.70 | 12.84% |
| 2025-08-01 | 12.94 | 12.67 | -0.01 | -0.08% | 12.66 | 13.13 | 187036 | 24019.07 | 14.23% |
| 2025-07-31 | 13.03 | 12.68 | -0.57 | -4.30% | 12.63 | 13.35 | 280430 | 36181.39 | 21.34% |
| 2025-07-30 | 13.37 | 13.25 | -0.50 | -3.64% | 13.20 | 13.98 | 349237 | 47170.58 | 26.57% |
| 2025-07-29 | 13.15 | 13.75 | 0.15 | 1.10% | 13.06 | 14.40 | 497866 | 67479.99 | 37.88% |
| 2025-07-28 | 13.62 | 13.60 | -1.51 | -9.99% | 13.60 | 14.65 | 532771 | 73580.82 | 40.54% |
| 2025-07-25 | 15.90 | 15.11 | -1.68 | -10.01% | 15.11 | 16.20 | 371183 | 57518.04 | 28.24% |
| 2025-07-24 | 15.39 | 16.79 | 1.53 | 10.03% | 13.73 | 16.79 | 652956 | 94502.85 | 49.68% |
| 2025-07-23 | 14.91 | 15.26 | 1.39 | 10.02% | 14.58 | 15.26 | 184884 | 27901.33 | 14.07% |
| 2025-07-22 | 12.59 | 13.87 | 1.26 | 9.99% | 12.50 | 13.87 | 495496 | 65762.72 | 37.70% |
| 2025-07-21 | 11.67 | 12.61 | 1.15 | 10.03% | 11.60 | 12.61 | 157593 | 19438.38 | 11.99% |
| 2025-07-18 | 11.53 | 11.46 | -0.04 | -0.35% | 11.40 | 11.55 | 41455 | 4747.29 | 3.15% |
| 2025-07-17 | 11.62 | 11.50 | -0.11 | -0.95% | 11.47 | 11.84 | 79968 | 9289.41 | 6.08% |
| 2025-07-16 | 11.49 | 11.61 | -0.23 | -1.94% | 11.42 | 11.85 | 124107 | 14475.63 | 9.44% |
| 2025-07-15 | 11.57 | 11.84 | 0.27 | 2.33% | 11.25 | 12.60 | 148535 | 17517.20 | 11.30% |
| 2025-07-14 | 11.39 | 11.57 | 0.17 | 1.49% | 11.35 | 11.60 | 37692 | 4335.02 | 2.87% |
| 2025-07-11 | 11.56 | 11.40 | -0.20 | -1.72% | 11.25 | 11.62 | 43489 | 4961.50 | 3.31% |
| 2025-07-10 | 11.47 | 11.60 | 0.11 | 0.96% | 11.30 | 11.65 | 44087 | 5063.77 | 3.35% |
| 2025-07-09 | 11.45 | 11.49 | 0.07 | 0.61% | 11.37 | 11.55 | 37060 | 4245.69 | 2.82% |
| 2025-07-08 | 11.40 | 11.42 | 0.04 | 0.35% | 11.33 | 11.45 | 26755 | 3047.59 | 2.04% |
| 2025-07-07 | 11.16 | 11.38 | 0.13 | 1.16% | 11.12 | 11.40 | 31535 | 3571.78 | 2.40% |
| 2025-07-04 | 11.31 | 11.25 | -0.12 | -1.06% | 11.16 | 11.38 | 27716 | 3120.12 | 2.11% |
| 2025-07-03 | 11.32 | 11.37 | 0.05 | 0.44% | 11.27 | 11.39 | 19364 | 2197.31 | 1.47% |
| 2025-07-02 | 11.30 | 11.32 | 0.05 | 0.44% | 11.20 | 11.43 | 26279 | 2962.63 | 2.00% |
| 2025-07-01 | 11.25 | 11.27 | -0.01 | -0.09% | 11.16 | 11.39 | 35192 | 3969.24 | 2.68% |
| 2025-06-30 | 11.23 | 11.28 | 0.12 | 1.08% | 11.14 | 11.30 | 34932 | 3922.42 | 2.66% |
| 2025-06-27 | 11.12 | 11.16 | 0.04 | 0.36% | 11.06 | 11.20 | 32135 | 3578.77 | 2.45% |
| 2025-06-26 | 11.15 | 11.12 | 0.01 | 0.09% | 11.02 | 11.17 | 26903 | 2986.72 | 2.05% |
| 2025-06-25 | 11.11 | 11.11 | 0.01 | 0.09% | 10.95 | 11.20 | 31991 | 3538.70 | 2.43% |
| 2025-06-24 | 10.82 | 11.10 | 0.41 | 3.84% | 10.74 | 11.13 | 40017 | 4394.13 | 3.04% |
| 2025-06-23 | 10.35 | 10.69 | 0.22 | 2.10% | 10.30 | 10.74 | 38055 | 4024.12 | 2.90% |
| 2025-06-20 | 10.42 | 10.47 | 0.07 | 0.67% | 10.32 | 10.59 | 24217 | 2534.23 | 1.84% |
| 2025-06-19 | 10.81 | 10.42 | -0.40 | -3.70% | 10.36 | 10.81 | 36247 | 3828.40 | 2.76% |
| 2025-06-18 | 10.90 | 10.82 | -0.09 | -0.82% | 10.72 | 10.99 | 28264 | 3063.09 | 2.15% |
| 2025-06-17 | 11.09 | 10.91 | -0.10 | -0.91% | 10.84 | 11.09 | 25497 | 2791.88 | 1.94% |
| 2025-06-16 | 10.78 | 11.01 | 0.21 | 1.94% | 10.78 | 11.12 | 36834 | 4048.18 | 2.80% |
| 2025-06-13 | 11.05 | 10.80 | -0.25 | -2.26% | 10.78 | 11.09 | 28362 | 3082.70 | 2.16% |
| 2025-06-12 | 11.08 | 11.05 | -0.02 | -0.18% | 10.97 | 11.15 | 20944 | 2315.76 | 1.59% |
| 2025-06-11 | 11.06 | 11.07 | 0.00 | 0.00% | 11.04 | 11.15 | 19314 | 2142.86 | 1.47% |
| 2025-06-10 | 11.15 | 11.07 | -0.11 | -0.98% | 10.91 | 11.23 | 41645 | 4623.89 | 3.17% |
| 2025-06-09 | 11.19 | 11.18 | -0.01 | -0.09% | 11.00 | 11.24 | 32695 | 3637.63 | 2.49% |
| 2025-06-06 | 11.05 | 11.19 | 0.14 | 1.27% | 11.03 | 11.20 | 35298 | 3931.06 | 2.69% |
| 2025-06-05 | 11.17 | 11.05 | -0.04 | -0.36% | 10.94 | 11.20 | 33251 | 3674.82 | 2.53% |
| 2025-06-04 | 10.94 | 11.09 | 0.22 | 2.02% | 10.89 | 11.15 | 37176 | 4108.06 | 2.83% |
| 2025-06-03 | 10.75 | 10.87 | -0.02 | -0.18% | 10.72 | 10.99 | 34977 | 3811.65 | 2.66% |
| 2025-05-30 | 10.93 | 10.89 | -0.04 | -0.37% | 10.74 | 11.00 | 31363 | 3405.29 | 2.39% |
| 2025-05-29 | 10.73 | 10.93 | 0.21 | 1.96% | 10.61 | 10.98 | 35503 | 3858.21 | 2.70% |
| 2025-05-28 | 10.87 | 10.72 | -0.08 | -0.74% | 10.65 | 10.95 | 30765 | 3300.69 | 2.34% |
| 2025-05-27 | 10.80 | 10.80 | 0.05 | 0.47% | 10.62 | 10.83 | 27796 | 2985.92 | 2.12% |
| 2025-05-26 | 10.53 | 10.75 | 0.19 | 1.80% | 10.50 | 10.79 | 22923 | 2452.63 | 1.74% |
| 2025-05-23 | 10.80 | 10.56 | -0.29 | -2.67% | 10.56 | 10.87 | 34928 | 3752.04 | 2.66% |
| 2025-05-22 | 11.03 | 10.85 | -0.30 | -2.69% | 10.80 | 11.15 | 29421 | 3219.47 | 2.24% |
| 2025-05-21 | 11.16 | 11.15 | -0.02 | -0.18% | 11.00 | 11.17 | 32015 | 3548.32 | 2.44% |
| 2025-05-20 | 11.00 | 11.17 | 0.21 | 1.92% | 10.87 | 11.17 | 37714 | 4179.77 | 2.87% |
| 2025-05-19 | 10.80 | 10.96 | 0.12 | 1.11% | 10.76 | 11.02 | 49463 | 5404.49 | 3.76% |
| 2025-05-16 | 11.10 | 10.84 | -0.17 | -1.54% | 10.55 | 11.16 | 77043 | 8341.98 | 5.86% |
| 2025-05-15 | 11.17 | 11.01 | -0.09 | -0.81% | 10.93 | 11.20 | 30689 | 3385.57 | 2.34% |
| 2025-05-14 | 11.13 | 11.10 | -0.03 | -0.27% | 10.98 | 11.26 | 45987 | 5107.35 | 3.50% |
| 2025-05-13 | 11.50 | 11.13 | 0.01 | 0.09% | 11.09 | 11.67 | 88343 | 9929.78 | 6.72% |
| 2025-05-12 | 10.80 | 11.12 | 0.33 | 3.06% | 10.70 | 11.51 | 133404 | 14883.87 | 10.15% |
| 2025-05-09 | 10.78 | 10.79 | 0.01 | 0.09% | 10.72 | 10.94 | 33401 | 3616.98 | 2.54% |
| 2025-05-08 | 10.74 | 10.78 | 0.08 | 0.75% | 10.62 | 10.83 | 23597 | 2535.67 | 1.80% |
| 2025-05-07 | 10.73 | 10.70 | 0.13 | 1.23% | 10.62 | 10.92 | 46704 | 5017.10 | 3.55% |
| 2025-05-06 | 10.37 | 10.57 | 0.28 | 2.72% | 10.35 | 10.60 | 34854 | 3663.21 | 2.65% |
| 2025-04-30 | 10.21 | 10.29 | 0.14 | 1.38% | 10.18 | 10.40 | 31726 | 3279.24 | 2.41% |
| 2025-04-29 | 9.89 | 10.15 | 0.25 | 2.53% | 9.84 | 10.18 | 31736 | 3208.13 | 2.41% |
中设股份(002883)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。
