| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.60 | 9.75 | 0.21 | 2.20% | 9.60 | 9.85 | 52095 | 5079.05 | 3.40% |
| 2026-03-24 | 9.10 | 9.54 | 0.65 | 7.31% | 8.93 | 9.56 | 77458 | 7163.36 | 5.05% |
| 2026-03-23 | 9.43 | 8.89 | -0.64 | -6.72% | 8.80 | 9.43 | 71371 | 6492.35 | 4.65% |
| 2026-03-20 | 9.89 | 9.53 | -0.36 | -3.64% | 9.47 | 10.05 | 55003 | 5302.46 | 3.59% |
| 2026-03-19 | 10.12 | 9.89 | -0.30 | -2.94% | 9.85 | 10.19 | 39808 | 3975.13 | 2.60% |
| 2026-03-18 | 10.15 | 10.19 | 0.10 | 0.99% | 10.01 | 10.20 | 28708 | 2899.99 | 1.87% |
| 2026-03-17 | 10.25 | 10.09 | -0.15 | -1.46% | 10.05 | 10.34 | 31103 | 3173.01 | 2.03% |
| 2026-03-16 | 10.24 | 10.24 | -0.06 | -0.58% | 10.20 | 10.39 | 27617 | 2836.03 | 1.80% |
| 2026-03-13 | 10.28 | 10.30 | 0.07 | 0.68% | 10.16 | 10.46 | 34193 | 3531.89 | 2.23% |
| 2026-03-12 | 10.39 | 10.23 | -0.16 | -1.54% | 10.20 | 10.49 | 36434 | 3760.55 | 2.38% |
| 2026-03-11 | 10.47 | 10.39 | -0.07 | -0.67% | 10.36 | 10.56 | 29883 | 3119.39 | 1.95% |
| 2026-03-10 | 10.24 | 10.46 | 0.26 | 2.55% | 10.21 | 10.49 | 36267 | 3769.02 | 2.37% |
| 2026-03-09 | 10.20 | 10.20 | -0.09 | -0.87% | 10.03 | 10.34 | 37276 | 3786.11 | 2.43% |
| 2026-03-06 | 9.97 | 10.29 | 0.30 | 3.00% | 9.95 | 10.29 | 44780 | 4549.90 | 2.92% |
| 2026-03-05 | 10.13 | 9.99 | -0.04 | -0.40% | 9.96 | 10.23 | 49102 | 4956.90 | 3.20% |
| 2026-03-04 | 9.98 | 10.03 | 0.01 | 0.10% | 9.90 | 10.17 | 43587 | 4367.94 | 2.84% |
| 2026-03-03 | 10.38 | 10.02 | -0.30 | -2.91% | 10.02 | 10.45 | 48507 | 4965.93 | 3.16% |
| 2026-03-02 | 10.60 | 10.32 | -0.41 | -3.82% | 10.15 | 10.63 | 55114 | 5719.73 | 3.59% |
| 2026-02-27 | 10.79 | 10.73 | -0.11 | -1.01% | 10.71 | 10.86 | 22878 | 2462.41 | 1.49% |
| 2026-02-26 | 10.99 | 10.84 | -0.14 | -1.28% | 10.78 | 11.06 | 30650 | 3339.20 | 2.00% |
| 2026-02-25 | 11.00 | 10.98 | 0.00 | 0.00% | 10.91 | 11.10 | 27807 | 3058.83 | 1.81% |
| 2026-02-24 | 10.74 | 10.98 | 0.30 | 2.81% | 10.72 | 11.02 | 34102 | 3724.01 | 2.22% |
| 2026-02-13 | 10.59 | 10.68 | 0.02 | 0.19% | 10.58 | 10.81 | 38882 | 4160.89 | 2.54% |
| 2026-02-12 | 10.95 | 10.66 | -0.24 | -2.20% | 10.60 | 10.95 | 38875 | 4179.75 | 2.54% |
| 2026-02-11 | 11.08 | 10.90 | -0.18 | -1.62% | 10.82 | 11.09 | 43421 | 4744.43 | 2.83% |
| 2026-02-10 | 11.17 | 11.08 | -0.09 | -0.81% | 11.05 | 11.23 | 42486 | 4731.59 | 2.77% |
| 2026-02-09 | 10.98 | 11.17 | 0.23 | 2.10% | 10.94 | 11.17 | 37773 | 4176.47 | 2.46% |
| 2026-02-06 | 10.77 | 10.94 | 0.17 | 1.58% | 10.74 | 10.96 | 36527 | 3977.22 | 2.38% |
| 2026-02-05 | 10.72 | 10.77 | -0.02 | -0.19% | 10.72 | 10.94 | 40304 | 4368.89 | 2.63% |
| 2026-02-04 | 10.75 | 10.79 | 0.05 | 0.47% | 10.66 | 10.91 | 57574 | 6208.89 | 3.76% |
| 2026-02-03 | 10.55 | 10.74 | 0.33 | 3.17% | 10.48 | 10.88 | 84607 | 9079.69 | 5.52% |
| 2026-02-02 | 10.32 | 10.41 | 0.12 | 1.17% | 10.20 | 10.74 | 126878 | 13383.43 | 8.28% |
| 2026-01-30 | 9.99 | 10.29 | 0.26 | 2.59% | 9.83 | 10.33 | 184671 | 18568.70 | 12.04% |
| 2026-01-29 | 10.03 | 10.03 | -1.11 | -9.96% | 10.03 | 10.28 | 178066 | 17877.45 | 11.61% |
| 2026-01-28 | 11.32 | 11.14 | -0.18 | -1.59% | 11.12 | 11.35 | 34095 | 3820.67 | 2.22% |
| 2026-01-27 | 11.37 | 11.32 | -0.07 | -0.61% | 11.04 | 11.40 | 49917 | 5589.51 | 3.26% |
| 2026-01-26 | 11.51 | 11.39 | -0.12 | -1.04% | 11.29 | 11.54 | 38488 | 4387.11 | 2.51% |
| 2026-01-23 | 11.45 | 11.51 | 0.06 | 0.52% | 11.42 | 11.53 | 24207 | 2781.21 | 1.58% |
| 2026-01-22 | 11.33 | 11.45 | 0.14 | 1.24% | 11.29 | 11.52 | 28147 | 3214.98 | 1.84% |
| 2026-01-21 | 11.18 | 11.31 | 0.13 | 1.16% | 11.11 | 11.33 | 33638 | 3789.09 | 2.19% |
| 2026-01-20 | 11.21 | 11.18 | -0.03 | -0.27% | 11.13 | 11.28 | 27202 | 3043.75 | 1.77% |
| 2026-01-19 | 11.01 | 11.21 | 0.20 | 1.82% | 10.86 | 11.21 | 33288 | 3697.36 | 2.17% |
| 2026-01-16 | 11.06 | 11.01 | -0.04 | -0.36% | 10.96 | 11.11 | 26744 | 2947.55 | 1.74% |
| 2026-01-15 | 11.01 | 11.05 | -0.04 | -0.36% | 10.97 | 11.11 | 24087 | 2660.67 | 1.57% |
| 2026-01-14 | 11.11 | 11.09 | -0.05 | -0.45% | 10.97 | 11.25 | 40150 | 4463.36 | 2.62% |
| 2026-01-13 | 11.15 | 11.14 | 0.01 | 0.09% | 11.01 | 11.26 | 41107 | 4585.35 | 2.68% |
| 2026-01-12 | 11.11 | 11.13 | 0.05 | 0.45% | 11.01 | 11.18 | 31624 | 3514.41 | 2.06% |
| 2026-01-09 | 10.98 | 11.08 | 0.08 | 0.73% | 10.93 | 11.09 | 34831 | 3835.36 | 2.27% |
| 2026-01-08 | 10.75 | 11.00 | 0.25 | 2.33% | 10.75 | 11.00 | 37994 | 4147.07 | 2.48% |
| 2026-01-07 | 10.97 | 10.75 | -0.19 | -1.74% | 10.71 | 11.00 | 37328 | 4046.80 | 2.43% |
| 2026-01-06 | 10.94 | 10.94 | 0.01 | 0.09% | 10.90 | 11.06 | 46076 | 5051.25 | 3.01% |
| 2026-01-05 | 10.95 | 10.93 | -0.01 | -0.09% | 10.92 | 11.11 | 39325 | 4331.38 | 2.56% |
| 2025-12-31 | 10.95 | 10.94 | 0.00 | 0.00% | 10.76 | 11.09 | 28432 | 3103.52 | 1.85% |
| 2025-12-30 | 10.99 | 10.94 | -0.05 | -0.45% | 10.86 | 11.14 | 33865 | 3733.59 | 2.21% |
| 2025-12-29 | 10.96 | 10.99 | 0.05 | 0.46% | 10.88 | 11.03 | 25907 | 2842.78 | 1.69% |
| 2025-12-26 | 11.05 | 10.94 | -0.08 | -0.73% | 10.91 | 11.08 | 20302 | 2233.12 | 1.32% |
| 2025-12-25 | 10.99 | 11.02 | 0.06 | 0.55% | 10.89 | 11.05 | 21167 | 2323.75 | 1.38% |
| 2025-12-24 | 10.87 | 10.96 | 0.09 | 0.83% | 10.82 | 11.02 | 20594 | 2252.84 | 1.34% |
| 2025-12-23 | 10.90 | 10.87 | -0.02 | -0.18% | 10.71 | 10.94 | 29088 | 3151.52 | 1.90% |
| 2025-12-22 | 11.13 | 10.89 | -0.17 | -1.54% | 10.87 | 11.13 | 32493 | 3562.63 | 2.12% |
| 2025-12-19 | 10.94 | 11.06 | 0.13 | 1.19% | 10.89 | 11.09 | 31455 | 3465.70 | 2.05% |
| 2025-12-18 | 10.57 | 10.93 | 0.27 | 2.53% | 10.56 | 10.98 | 35508 | 3863.57 | 2.32% |
| 2025-12-17 | 10.62 | 10.66 | 0.04 | 0.38% | 10.35 | 10.69 | 35555 | 3752.40 | 2.32% |
| 2025-12-16 | 10.78 | 10.62 | -0.18 | -1.67% | 10.56 | 10.79 | 32986 | 3510.87 | 2.15% |
| 2025-12-15 | 10.75 | 10.80 | 0.02 | 0.19% | 10.64 | 10.92 | 38294 | 4126.25 | 2.50% |
| 2025-12-12 | 11.03 | 10.78 | -0.25 | -2.27% | 10.74 | 11.13 | 47618 | 5204.61 | 3.11% |
| 2025-12-11 | 11.43 | 11.03 | -0.37 | -3.25% | 10.98 | 11.46 | 46319 | 5171.88 | 3.02% |
| 2025-12-10 | 11.52 | 11.40 | -0.12 | -1.04% | 11.40 | 11.57 | 33366 | 3824.73 | 2.18% |
| 2025-12-09 | 11.63 | 11.52 | -0.14 | -1.20% | 11.46 | 11.66 | 21619 | 2502.46 | 1.41% |
| 2025-12-08 | 11.50 | 11.66 | 0.15 | 1.30% | 11.48 | 11.67 | 29047 | 3372.99 | 1.89% |
| 2025-12-05 | 11.39 | 11.51 | 0.13 | 1.14% | 11.21 | 11.51 | 27126 | 3089.64 | 1.77% |
| 2025-12-04 | 11.60 | 11.38 | -0.23 | -1.98% | 11.34 | 11.61 | 31627 | 3612.90 | 2.06% |
| 2025-12-03 | 11.77 | 11.61 | -0.16 | -1.36% | 11.55 | 11.87 | 36282 | 4236.32 | 2.37% |
| 2025-12-02 | 11.81 | 11.77 | 0.02 | 0.17% | 11.49 | 11.84 | 41555 | 4856.41 | 2.71% |
| 2025-12-01 | 11.85 | 11.75 | -0.10 | -0.84% | 11.75 | 11.95 | 38756 | 4590.85 | 2.53% |
| 2025-11-28 | 11.68 | 11.85 | 0.15 | 1.28% | 11.58 | 11.85 | 32634 | 3830.48 | 2.13% |
| 2025-11-27 | 11.50 | 11.70 | 0.18 | 1.56% | 11.42 | 11.70 | 34502 | 3996.26 | 2.25% |
| 2025-11-26 | 11.65 | 11.52 | -0.14 | -1.20% | 11.51 | 11.87 | 43593 | 5101.37 | 2.84% |
| 2025-11-25 | 11.54 | 11.66 | 0.18 | 1.57% | 11.43 | 11.75 | 38390 | 4475.48 | 2.50% |
| 2025-11-24 | 11.25 | 11.48 | 0.32 | 2.87% | 11.21 | 11.53 | 62744 | 7148.46 | 4.09% |
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。
