| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 10.52 | 10.34 | -0.11 | -1.05% | 10.16 | 10.52 | 31576 | 3246.40 | 2.32% |
| 2025-03-28 | 10.78 | 10.45 | -0.25 | -2.34% | 10.45 | 10.80 | 32503 | 3431.34 | 2.39% |
| 2025-03-27 | 10.87 | 10.70 | -0.17 | -1.56% | 10.53 | 10.87 | 37221 | 3984.58 | 2.73% |
| 2025-03-26 | 10.65 | 10.87 | 0.19 | 1.78% | 10.65 | 10.91 | 32154 | 3490.46 | 2.36% |
| 2025-03-25 | 10.70 | 10.68 | -0.10 | -0.93% | 10.53 | 10.83 | 37611 | 4016.21 | 2.76% |
| 2025-03-24 | 11.22 | 10.78 | -0.43 | -3.84% | 10.52 | 11.29 | 71212 | 7747.49 | 5.23% |
| 2025-03-21 | 11.47 | 11.21 | -0.29 | -2.52% | 11.20 | 11.53 | 58399 | 6614.76 | 4.29% |
| 2025-03-20 | 11.25 | 11.50 | 0.25 | 2.22% | 11.18 | 11.75 | 102575 | 11774.60 | 7.53% |
| 2025-03-19 | 11.24 | 11.25 | -0.03 | -0.27% | 11.16 | 11.32 | 46432 | 5214.31 | 3.41% |
| 2025-03-18 | 11.16 | 11.28 | 0.12 | 1.08% | 11.08 | 11.42 | 56288 | 6309.27 | 4.13% |
| 2025-03-17 | 11.15 | 11.16 | 0.04 | 0.36% | 11.07 | 11.23 | 37358 | 4158.36 | 2.74% |
| 2025-03-14 | 10.98 | 11.12 | 0.19 | 1.74% | 10.82 | 11.14 | 54674 | 6016.90 | 4.01% |
| 2025-03-13 | 11.23 | 10.93 | -0.30 | -2.67% | 10.81 | 11.23 | 68876 | 7550.68 | 5.05% |
| 2025-03-12 | 11.30 | 11.23 | -0.03 | -0.27% | 11.22 | 11.33 | 39487 | 4446.06 | 2.90% |
| 2025-03-11 | 11.14 | 11.26 | 0.02 | 0.18% | 11.09 | 11.26 | 37675 | 4212.68 | 2.76% |
| 2025-03-10 | 11.27 | 11.24 | 0.06 | 0.54% | 11.14 | 11.30 | 45512 | 5108.56 | 3.34% |
| 2025-03-07 | 11.25 | 11.18 | -0.09 | -0.80% | 11.15 | 11.31 | 48854 | 5482.38 | 3.59% |
| 2025-03-06 | 11.26 | 11.27 | -0.01 | -0.09% | 11.14 | 11.32 | 65994 | 7419.60 | 4.84% |
| 2025-03-05 | 11.21 | 11.28 | 0.00 | 0.00% | 11.13 | 11.35 | 52825 | 5926.20 | 3.88% |
| 2025-03-04 | 11.29 | 11.28 | 0.18 | 1.62% | 11.11 | 11.34 | 58739 | 6580.20 | 4.31% |
| 2025-03-03 | 11.03 | 11.10 | 0.02 | 0.18% | 10.97 | 11.30 | 72990 | 8143.20 | 5.36% |
| 2025-02-28 | 11.41 | 11.08 | -0.34 | -2.98% | 11.08 | 11.60 | 80299 | 9056.38 | 5.89% |
| 2025-02-27 | 11.60 | 11.42 | -0.13 | -1.13% | 11.26 | 11.66 | 137999 | 15769.31 | 10.13% |
| 2025-02-26 | 11.67 | 11.55 | -0.28 | -2.37% | 11.45 | 11.92 | 218244 | 25366.45 | 16.02% |
| 2025-02-25 | 13.49 | 11.83 | -0.50 | -4.06% | 11.71 | 13.49 | 376825 | 47474.34 | 27.65% |
| 2025-02-24 | 11.40 | 12.33 | 1.12 | 9.99% | 11.31 | 12.33 | 192661 | 23541.80 | 14.14% |
| 2025-02-21 | 11.46 | 11.21 | -0.24 | -2.10% | 11.01 | 11.49 | 70626 | 7895.18 | 5.18% |
| 2025-02-20 | 11.54 | 11.45 | -0.25 | -2.14% | 11.25 | 11.64 | 82494 | 9394.13 | 6.05% |
| 2025-02-19 | 11.45 | 11.70 | 0.18 | 1.56% | 11.25 | 11.75 | 115349 | 13212.20 | 8.47% |
| 2025-02-18 | 11.24 | 11.52 | 0.29 | 2.58% | 11.19 | 11.99 | 170147 | 19633.57 | 12.49% |
| 2025-02-17 | 11.10 | 11.23 | -0.11 | -0.97% | 11.10 | 11.41 | 129328 | 14537.83 | 9.49% |
| 2025-02-14 | 12.06 | 11.34 | -0.78 | -6.44% | 11.34 | 12.06 | 267184 | 31035.10 | 19.61% |
| 2025-02-13 | 11.35 | 12.12 | 1.10 | 9.98% | 11.35 | 12.12 | 123713 | 14845.21 | 9.08% |
| 2025-02-12 | 10.96 | 11.02 | 0.05 | 0.46% | 10.90 | 11.66 | 76809 | 8605.02 | 5.64% |
| 2025-02-11 | 11.15 | 10.97 | -0.18 | -1.61% | 10.92 | 11.16 | 25875 | 2847.19 | 1.90% |
| 2025-02-10 | 10.88 | 11.15 | 0.26 | 2.39% | 10.85 | 11.19 | 42592 | 4690.20 | 3.13% |
| 2025-02-07 | 10.91 | 10.89 | 0.05 | 0.46% | 10.76 | 11.10 | 37175 | 4061.95 | 2.73% |
| 2025-02-06 | 10.67 | 10.84 | 0.17 | 1.59% | 10.60 | 10.89 | 46392 | 5001.64 | 3.40% |
| 2025-02-05 | 10.78 | 10.67 | 0.08 | 0.76% | 10.56 | 10.79 | 25044 | 2664.60 | 1.84% |
| 2025-01-27 | 10.45 | 10.59 | 0.14 | 1.34% | 10.45 | 10.84 | 36844 | 3931.49 | 2.70% |
| 2025-01-24 | 10.34 | 10.45 | 0.08 | 0.77% | 10.27 | 10.46 | 23363 | 2422.36 | 1.71% |
| 2025-01-23 | 10.28 | 10.37 | 0.16 | 1.57% | 10.28 | 10.48 | 29455 | 3066.35 | 2.16% |
| 2025-01-22 | 10.33 | 10.21 | -0.08 | -0.78% | 10.16 | 10.35 | 17710 | 1813.21 | 1.30% |
| 2025-01-21 | 10.37 | 10.29 | -0.08 | -0.77% | 10.21 | 10.45 | 24818 | 2550.55 | 1.82% |
| 2025-01-20 | 10.19 | 10.37 | 0.18 | 1.77% | 10.08 | 10.45 | 42440 | 4380.22 | 3.11% |
| 2025-01-17 | 10.16 | 10.19 | 0.01 | 0.10% | 10.03 | 10.29 | 22969 | 2334.19 | 1.69% |
| 2025-01-16 | 10.24 | 10.18 | -0.07 | -0.68% | 10.05 | 10.40 | 35466 | 3619.05 | 2.60% |
| 2025-01-15 | 10.33 | 10.25 | -0.08 | -0.77% | 10.16 | 10.38 | 22228 | 2278.12 | 1.63% |
| 2025-01-14 | 9.99 | 10.33 | 0.38 | 3.82% | 9.97 | 10.37 | 38329 | 3916.82 | 2.81% |
| 2025-01-13 | 9.95 | 9.95 | 0.00 | 0.00% | 9.58 | 10.03 | 25472 | 2498.97 | 1.87% |
| 2025-01-10 | 10.30 | 9.95 | -0.27 | -2.64% | 9.85 | 10.35 | 29920 | 3022.92 | 2.20% |
| 2025-01-09 | 10.00 | 10.22 | 0.19 | 1.89% | 9.89 | 10.60 | 50343 | 5167.17 | 3.69% |
| 2025-01-08 | 10.13 | 10.03 | -0.13 | -1.28% | 9.74 | 10.29 | 35113 | 3508.29 | 2.58% |
| 2025-01-07 | 9.98 | 10.16 | 0.17 | 1.70% | 9.90 | 10.23 | 39761 | 3992.78 | 2.92% |
| 2025-01-06 | 10.10 | 9.99 | 0.03 | 0.30% | 9.72 | 10.65 | 63945 | 6446.48 | 4.69% |
| 2025-01-03 | 10.55 | 9.96 | -0.43 | -4.14% | 9.83 | 10.65 | 66214 | 6818.96 | 4.86% |
| 2025-01-02 | 10.17 | 10.39 | 0.20 | 1.96% | 10.04 | 10.55 | 54532 | 5665.95 | 4.00% |
| 2024-12-31 | 10.36 | 10.19 | -0.11 | -1.07% | 10.10 | 10.53 | 46898 | 4833.17 | 3.44% |
| 2024-12-30 | 10.38 | 10.30 | -0.53 | -4.89% | 9.98 | 10.50 | 78308 | 8016.73 | 5.75% |
| 2024-12-27 | 10.65 | 10.83 | 0.18 | 1.69% | 10.62 | 11.07 | 30996 | 3368.17 | 2.27% |
| 2024-12-26 | 10.45 | 10.65 | 0.20 | 1.91% | 10.42 | 10.85 | 36098 | 3843.52 | 2.65% |
| 2024-12-25 | 10.74 | 10.45 | -0.36 | -3.33% | 10.36 | 10.81 | 40898 | 4294.03 | 3.00% |
| 2024-12-24 | 10.91 | 10.81 | 0.10 | 0.93% | 10.52 | 11.08 | 38446 | 4145.74 | 2.82% |
| 2024-12-23 | 11.48 | 10.71 | -0.78 | -6.79% | 10.58 | 11.48 | 66694 | 7288.88 | 4.89% |
| 2024-12-20 | 11.22 | 11.49 | 0.27 | 2.41% | 11.10 | 11.68 | 72033 | 8255.59 | 5.29% |
| 2024-12-19 | 11.15 | 11.22 | -0.08 | -0.71% | 11.01 | 11.36 | 39272 | 4382.14 | 2.88% |
| 2024-12-18 | 11.31 | 11.30 | -0.02 | -0.18% | 11.04 | 11.48 | 48509 | 5468.88 | 3.56% |
| 2024-12-17 | 12.03 | 11.32 | -0.71 | -5.90% | 11.25 | 12.08 | 77805 | 8982.88 | 5.71% |
| 2024-12-16 | 11.96 | 12.03 | 0.01 | 0.08% | 11.88 | 12.25 | 59420 | 7157.31 | 4.36% |
| 2024-12-13 | 12.10 | 12.02 | -0.11 | -0.91% | 11.90 | 12.20 | 70403 | 8459.06 | 5.17% |
| 2024-12-12 | 12.07 | 12.13 | 0.06 | 0.50% | 11.83 | 12.19 | 109599 | 13166.51 | 8.04% |
| 2024-12-11 | 11.28 | 12.07 | 0.68 | 5.97% | 11.22 | 12.53 | 175791 | 20923.18 | 12.90% |
| 2024-12-10 | 11.64 | 11.39 | -0.03 | -0.26% | 11.35 | 11.67 | 71305 | 8193.20 | 5.23% |
| 2024-12-09 | 11.50 | 11.42 | -0.09 | -0.78% | 11.22 | 11.58 | 62173 | 7072.39 | 4.56% |
| 2024-12-06 | 11.66 | 11.51 | 0.02 | 0.17% | 11.42 | 11.86 | 73188 | 8460.02 | 5.37% |
| 2024-12-05 | 11.23 | 11.49 | 0.29 | 2.59% | 11.19 | 11.75 | 89432 | 10305.45 | 6.56% |
| 2024-12-04 | 11.56 | 11.20 | -0.35 | -3.03% | 11.12 | 11.56 | 80409 | 9063.41 | 5.90% |
| 2024-12-03 | 11.70 | 11.55 | -0.05 | -0.43% | 11.35 | 11.83 | 103589 | 11972.87 | 7.60% |
| 2024-12-02 | 11.55 | 11.60 | 0.01 | 0.09% | 11.49 | 12.36 | 176771 | 20784.00 | 12.97% |
| 2024-11-29 | 11.10 | 11.59 | 0.51 | 4.60% | 11.05 | 11.99 | 201106 | 23291.15 | 14.76% |
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。
