| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.72 | 11.16 | -0.63 | -5.34% | 11.15 | 11.91 | 65970 | 7515.54 | 4.30% |
| 2025-11-20 | 11.96 | 11.79 | -0.14 | -1.17% | 11.72 | 12.00 | 46339 | 5487.22 | 3.02% |
| 2025-11-19 | 12.11 | 11.93 | -0.18 | -1.49% | 11.85 | 12.15 | 57109 | 6842.42 | 3.72% |
| 2025-11-18 | 12.16 | 12.11 | -0.05 | -0.41% | 12.01 | 12.16 | 38871 | 4693.48 | 2.54% |
| 2025-11-17 | 12.21 | 12.16 | 0.03 | 0.25% | 12.04 | 12.37 | 44166 | 5379.09 | 2.88% |
| 2025-11-14 | 12.08 | 12.13 | 0.04 | 0.33% | 12.02 | 12.24 | 48440 | 5884.18 | 3.16% |
| 2025-11-13 | 12.08 | 12.09 | 0.04 | 0.33% | 11.96 | 12.14 | 38609 | 4657.30 | 2.52% |
| 2025-11-12 | 12.02 | 12.05 | -0.01 | -0.08% | 11.99 | 12.09 | 29967 | 3607.54 | 1.95% |
| 2025-11-11 | 12.02 | 12.06 | 0.04 | 0.33% | 11.96 | 12.08 | 33001 | 3969.04 | 2.15% |
| 2025-11-10 | 11.99 | 12.02 | 0.11 | 0.92% | 11.89 | 12.03 | 39034 | 4672.50 | 2.55% |
| 2025-11-07 | 11.82 | 11.91 | 0.05 | 0.42% | 11.78 | 11.92 | 27692 | 3290.47 | 1.81% |
| 2025-11-06 | 11.84 | 11.86 | 0.04 | 0.34% | 11.71 | 11.89 | 36648 | 4332.92 | 2.39% |
| 2025-11-05 | 11.68 | 11.82 | 0.07 | 0.60% | 11.68 | 11.85 | 39150 | 4623.74 | 2.55% |
| 2025-11-04 | 11.74 | 11.75 | 0.01 | 0.09% | 11.66 | 11.80 | 37235 | 4375.05 | 2.43% |
| 2025-11-03 | 11.70 | 11.74 | 0.16 | 1.38% | 11.50 | 11.77 | 40329 | 4715.62 | 2.63% |
| 2025-10-31 | 11.44 | 11.58 | 0.01 | 0.09% | 11.42 | 11.66 | 39391 | 4559.59 | 2.57% |
| 2025-10-30 | 11.64 | 11.57 | 0.00 | 0.00% | 11.56 | 11.72 | 37187 | 4317.06 | 2.43% |
| 2025-10-29 | 11.83 | 11.57 | -0.22 | -1.87% | 11.54 | 11.83 | 38662 | 4488.69 | 2.52% |
| 2025-10-28 | 11.79 | 11.79 | 0.00 | 0.00% | 11.72 | 11.86 | 33170 | 3909.07 | 2.16% |
| 2025-10-27 | 11.89 | 11.79 | -0.10 | -0.84% | 11.73 | 11.95 | 44332 | 5239.80 | 2.89% |
| 2025-10-24 | 11.92 | 11.89 | -0.06 | -0.50% | 11.82 | 11.95 | 37307 | 4432.83 | 2.43% |
| 2025-10-23 | 11.88 | 11.95 | 0.07 | 0.59% | 11.80 | 11.95 | 47599 | 5658.25 | 3.10% |
| 2025-10-22 | 11.85 | 11.88 | 0.03 | 0.25% | 11.81 | 11.96 | 45872 | 5455.01 | 2.99% |
| 2025-10-21 | 11.70 | 11.85 | 0.22 | 1.89% | 11.62 | 11.85 | 45807 | 5393.22 | 2.99% |
| 2025-10-20 | 11.53 | 11.63 | 0.25 | 2.20% | 11.46 | 11.64 | 34250 | 3962.38 | 2.23% |
| 2025-10-17 | 11.48 | 11.38 | -0.12 | -1.04% | 11.37 | 11.63 | 30872 | 3552.90 | 2.01% |
| 2025-10-16 | 11.58 | 11.50 | -0.11 | -0.95% | 11.42 | 11.62 | 32144 | 3699.05 | 2.10% |
| 2025-10-15 | 11.68 | 11.61 | 0.07 | 0.61% | 11.53 | 11.70 | 38221 | 4438.47 | 2.49% |
| 2025-10-14 | 11.52 | 11.54 | 0.06 | 0.52% | 11.41 | 11.63 | 31169 | 3596.88 | 2.03% |
| 2025-10-13 | 11.16 | 11.48 | -0.06 | -0.52% | 10.98 | 11.54 | 44405 | 5026.93 | 2.90% |
| 2025-10-10 | 11.36 | 11.54 | 0.18 | 1.58% | 11.36 | 11.68 | 43145 | 4981.48 | 2.81% |
| 2025-10-09 | 11.36 | 11.36 | 0.00 | 0.00% | 11.30 | 11.46 | 35670 | 4049.53 | 2.33% |
| 2025-09-30 | 11.52 | 11.36 | -0.14 | -1.22% | 11.35 | 11.62 | 30712 | 3519.00 | 2.00% |
| 2025-09-29 | 11.33 | 11.50 | 0.20 | 1.77% | 11.16 | 11.52 | 39804 | 4547.23 | 2.60% |
| 2025-09-26 | 11.29 | 11.30 | 0.01 | 0.09% | 11.19 | 11.45 | 33991 | 3854.31 | 2.22% |
| 2025-09-25 | 11.30 | 11.29 | 0.00 | 0.00% | 11.28 | 11.50 | 45391 | 5168.96 | 2.96% |
| 2025-09-24 | 10.99 | 11.29 | 0.28 | 2.54% | 10.90 | 11.29 | 53914 | 6022.74 | 3.52% |
| 2025-09-23 | 11.18 | 11.01 | -0.21 | -1.87% | 10.72 | 11.19 | 83539 | 9114.94 | 5.45% |
| 2025-09-22 | 11.44 | 11.22 | -0.22 | -1.92% | 11.18 | 11.44 | 52859 | 5948.39 | 3.45% |
| 2025-09-19 | 11.50 | 11.44 | -0.06 | -0.52% | 11.40 | 11.60 | 40716 | 4673.28 | 2.66% |
| 2025-09-18 | 11.80 | 11.50 | -0.31 | -2.62% | 11.40 | 11.80 | 58002 | 6744.11 | 3.78% |
| 2025-09-17 | 11.84 | 11.81 | -0.03 | -0.25% | 11.73 | 11.98 | 45767 | 5409.26 | 2.98% |
| 2025-09-16 | 11.79 | 11.84 | 0.15 | 1.28% | 11.70 | 11.84 | 41692 | 4912.05 | 2.72% |
| 2025-09-15 | 11.74 | 11.69 | -0.05 | -0.43% | 11.60 | 11.74 | 29412 | 3429.56 | 1.92% |
| 2025-09-12 | 11.77 | 11.74 | -0.04 | -0.34% | 11.68 | 11.83 | 31886 | 3747.50 | 2.08% |
| 2025-09-11 | 11.82 | 11.78 | -0.02 | -0.17% | 11.60 | 11.82 | 40881 | 4787.02 | 2.67% |
| 2025-09-10 | 11.70 | 11.80 | 0.07 | 0.60% | 11.65 | 11.80 | 37571 | 4414.05 | 2.45% |
| 2025-09-09 | 11.74 | 11.73 | -0.02 | -0.17% | 11.62 | 11.82 | 38581 | 4526.35 | 2.52% |
| 2025-09-08 | 11.56 | 11.75 | 0.22 | 1.91% | 11.38 | 11.75 | 53133 | 6192.01 | 3.47% |
| 2025-09-05 | 11.50 | 11.53 | 0.06 | 0.52% | 11.31 | 11.58 | 42928 | 4924.37 | 2.80% |
| 2025-09-04 | 11.34 | 11.47 | 0.16 | 1.41% | 11.31 | 11.65 | 62545 | 7193.79 | 4.08% |
| 2025-09-03 | 11.67 | 11.31 | -0.27 | -2.33% | 11.25 | 11.67 | 45877 | 5249.31 | 2.99% |
| 2025-09-02 | 11.75 | 11.58 | -0.14 | -1.19% | 11.42 | 11.77 | 73425 | 8482.03 | 4.79% |
| 2025-09-01 | 11.56 | 11.72 | 0.16 | 1.38% | 11.53 | 11.81 | 70667 | 8256.74 | 4.61% |
| 2025-08-29 | 11.71 | 11.56 | -0.15 | -1.28% | 11.55 | 11.78 | 58059 | 6757.61 | 3.79% |
| 2025-08-28 | 12.00 | 11.71 | -0.29 | -2.42% | 11.40 | 12.09 | 141610 | 16591.91 | 9.24% |
| 2025-08-27 | 12.56 | 12.00 | -0.62 | -4.91% | 12.00 | 12.57 | 128952 | 15892.50 | 8.41% |
| 2025-08-26 | 12.55 | 12.62 | 0.11 | 0.88% | 12.44 | 12.65 | 80683 | 10162.07 | 6.14% |
| 2025-08-25 | 12.50 | 12.51 | 0.02 | 0.16% | 12.45 | 12.58 | 76250 | 9550.03 | 5.80% |
| 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% |
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。
