| 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 | 20.95 | 20.79 | -0.21 | -1.00% | 20.75 | 21.08 | 19288 | 4017.94 | 1.83% |
| 2025-12-11 | 21.51 | 21.00 | -0.37 | -1.73% | 20.98 | 21.78 | 19836 | 4222.47 | 1.88% |
| 2025-12-10 | 21.85 | 21.37 | -0.49 | -2.24% | 21.34 | 21.86 | 19075 | 4098.37 | 1.80% |
| 2025-12-09 | 22.17 | 21.86 | -0.44 | -1.97% | 21.80 | 22.69 | 30621 | 6809.19 | 2.90% |
| 2025-12-08 | 21.80 | 22.30 | 0.58 | 2.67% | 21.61 | 22.88 | 47758 | 10704.74 | 4.52% |
| 2025-12-05 | 21.49 | 21.72 | 0.37 | 1.73% | 21.31 | 21.75 | 15568 | 3364.60 | 1.47% |
| 2025-12-04 | 21.35 | 21.35 | 0.00 | 0.00% | 21.16 | 21.65 | 12773 | 2732.00 | 1.21% |
| 2025-12-03 | 21.34 | 21.35 | 0.01 | 0.05% | 21.24 | 21.67 | 11371 | 2432.24 | 1.08% |
| 2025-12-02 | 21.80 | 21.34 | -0.37 | -1.70% | 21.33 | 21.82 | 11341 | 2432.47 | 1.07% |
| 2025-12-01 | 21.40 | 21.71 | 0.31 | 1.45% | 21.36 | 21.89 | 16303 | 3531.44 | 1.54% |
| 2025-11-28 | 21.30 | 21.40 | 0.05 | 0.23% | 21.15 | 21.41 | 9882 | 2106.07 | 0.94% |
| 2025-11-27 | 21.01 | 21.35 | 0.34 | 1.62% | 20.85 | 21.48 | 18792 | 3971.95 | 1.78% |
| 2025-11-26 | 21.39 | 21.01 | -0.33 | -1.55% | 21.00 | 21.52 | 15646 | 3318.75 | 1.48% |
| 2025-11-25 | 21.15 | 21.34 | 0.19 | 0.90% | 21.05 | 21.42 | 14589 | 3112.27 | 1.38% |
| 2025-11-24 | 20.97 | 21.15 | 0.22 | 1.05% | 20.93 | 21.35 | 13477 | 2846.25 | 1.28% |
| 2025-11-21 | 21.58 | 20.93 | -0.63 | -2.92% | 20.93 | 21.73 | 23153 | 4908.26 | 2.19% |
| 2025-11-20 | 21.93 | 21.56 | -0.24 | -1.10% | 21.41 | 21.93 | 16122 | 3485.24 | 1.53% |
| 2025-11-19 | 22.43 | 21.80 | -0.52 | -2.33% | 21.77 | 22.43 | 21036 | 4621.22 | 1.99% |
| 2025-11-18 | 22.64 | 22.32 | -0.32 | -1.41% | 22.31 | 22.64 | 16603 | 3719.71 | 1.57% |
| 2025-11-17 | 22.77 | 22.64 | -0.06 | -0.26% | 22.50 | 22.87 | 13209 | 2990.26 | 1.25% |
| 2025-11-14 | 22.80 | 22.70 | -0.16 | -0.70% | 22.70 | 22.92 | 17255 | 3932.75 | 1.63% |
| 2025-11-13 | 22.88 | 22.86 | -0.02 | -0.09% | 22.74 | 22.96 | 15654 | 3573.61 | 1.48% |
| 2025-11-12 | 23.24 | 22.88 | -0.35 | -1.51% | 22.83 | 23.29 | 19253 | 4420.89 | 1.82% |
| 2025-11-11 | 22.96 | 23.23 | 0.27 | 1.18% | 22.78 | 23.27 | 25818 | 5942.25 | 2.44% |
| 2025-11-10 | 22.76 | 22.96 | 0.21 | 0.92% | 22.66 | 22.99 | 18080 | 4135.58 | 1.71% |
| 2025-11-07 | 22.90 | 22.75 | -0.05 | -0.22% | 22.72 | 22.95 | 17262 | 3940.36 | 1.63% |
| 2025-11-06 | 23.00 | 22.80 | -0.05 | -0.22% | 22.66 | 23.02 | 17710 | 4040.63 | 1.68% |
| 2025-11-05 | 22.98 | 22.85 | -0.13 | -0.57% | 22.70 | 23.08 | 22947 | 5238.90 | 2.13% |
| 2025-11-04 | 23.20 | 22.98 | -0.31 | -1.33% | 22.84 | 23.39 | 24104 | 5554.89 | 2.24% |
| 2025-11-03 | 23.02 | 23.29 | 0.28 | 1.22% | 22.96 | 23.38 | 26997 | 6259.76 | 2.50% |
| 2025-10-31 | 22.65 | 23.01 | -0.01 | -0.04% | 22.33 | 23.06 | 32629 | 7427.27 | 3.03% |
| 2025-10-30 | 23.25 | 23.02 | -0.33 | -1.41% | 23.01 | 23.35 | 28150 | 6520.99 | 2.61% |
| 2025-10-29 | 23.62 | 23.35 | -0.50 | -2.10% | 23.16 | 23.81 | 39697 | 9264.98 | 3.68% |
| 2025-10-28 | 24.79 | 23.85 | -0.98 | -3.95% | 23.72 | 24.79 | 58345 | 14090.61 | 5.41% |
| 2025-10-27 | 24.58 | 24.83 | 0.26 | 1.06% | 24.01 | 25.25 | 65580 | 16120.51 | 6.08% |
| 2025-10-24 | 25.07 | 24.57 | -0.52 | -2.07% | 24.35 | 25.07 | 62278 | 15266.29 | 5.78% |
| 2025-10-23 | 25.46 | 25.09 | -0.84 | -3.24% | 24.58 | 25.52 | 72735 | 18121.88 | 6.75% |
| 2025-10-22 | 24.23 | 25.93 | 1.71 | 7.06% | 24.23 | 26.60 | 118727 | 30474.93 | 11.01% |
| 2025-10-21 | 23.97 | 24.22 | 0.57 | 2.41% | 23.97 | 24.77 | 50355 | 12287.67 | 4.67% |
| 2025-10-20 | 23.61 | 23.65 | 0.30 | 1.28% | 23.02 | 23.81 | 31298 | 7316.57 | 2.90% |
| 2025-10-17 | 23.62 | 23.35 | -0.27 | -1.14% | 23.30 | 23.86 | 29834 | 7029.22 | 2.77% |
| 2025-10-16 | 24.55 | 23.62 | -0.94 | -3.83% | 23.50 | 24.55 | 43104 | 10279.84 | 4.00% |
| 2025-10-15 | 24.22 | 24.56 | 0.16 | 0.66% | 24.05 | 24.98 | 65440 | 16077.06 | 6.07% |
| 2025-10-14 | 23.26 | 24.40 | 1.45 | 6.32% | 23.20 | 25.25 | 109386 | 26832.76 | 10.14% |
| 2025-10-13 | 22.68 | 22.95 | -0.20 | -0.86% | 22.12 | 22.98 | 28404 | 6447.89 | 2.63% |
| 2025-10-10 | 22.85 | 23.15 | 0.33 | 1.45% | 22.68 | 23.40 | 47347 | 10967.49 | 4.39% |
| 2025-10-09 | 22.96 | 22.82 | 0.01 | 0.04% | 22.64 | 22.98 | 31752 | 7229.57 | 2.94% |
| 2025-09-30 | 23.24 | 22.81 | -0.32 | -1.38% | 22.78 | 23.24 | 26418 | 6051.60 | 2.45% |
| 2025-09-29 | 23.20 | 23.13 | -0.07 | -0.30% | 22.62 | 23.22 | 24307 | 5597.71 | 2.25% |
| 2025-09-26 | 23.02 | 23.20 | 0.06 | 0.26% | 22.93 | 23.58 | 29164 | 6795.46 | 2.70% |
| 2025-09-25 | 23.70 | 23.14 | -0.55 | -2.32% | 23.13 | 23.78 | 26802 | 6263.11 | 2.49% |
| 2025-09-24 | 23.40 | 23.69 | 0.11 | 0.47% | 23.33 | 23.71 | 22781 | 5368.09 | 2.11% |
| 2025-09-23 | 23.98 | 23.58 | -0.40 | -1.67% | 23.14 | 24.03 | 34592 | 8118.71 | 3.21% |
| 2025-09-22 | 24.74 | 23.98 | -0.76 | -3.07% | 23.90 | 24.74 | 37981 | 9172.00 | 3.52% |
| 2025-09-19 | 24.60 | 24.74 | 0.09 | 0.37% | 24.53 | 25.02 | 25391 | 6285.04 | 2.35% |
| 2025-09-18 | 25.20 | 24.65 | -0.50 | -1.99% | 24.48 | 25.34 | 30308 | 7565.66 | 2.81% |
| 2025-09-17 | 25.35 | 25.15 | -0.25 | -0.98% | 25.08 | 25.47 | 27426 | 6913.23 | 2.54% |
| 2025-09-16 | 25.10 | 25.40 | 0.27 | 1.07% | 25.00 | 25.42 | 22072 | 5563.16 | 2.05% |
| 2025-09-15 | 25.40 | 25.13 | -0.32 | -1.26% | 25.00 | 25.44 | 28210 | 7080.50 | 2.62% |
| 2025-09-12 | 25.49 | 25.45 | -0.10 | -0.39% | 25.41 | 25.74 | 22547 | 5763.95 | 2.09% |
| 2025-09-11 | 25.37 | 25.55 | 0.28 | 1.11% | 25.16 | 25.65 | 25850 | 6559.75 | 2.40% |
| 2025-09-10 | 25.44 | 25.27 | -0.18 | -0.71% | 25.21 | 25.57 | 20493 | 5191.02 | 1.90% |
| 2025-09-09 | 25.87 | 25.45 | -0.41 | -1.59% | 25.40 | 26.00 | 30014 | 7702.99 | 2.78% |
| 2025-09-08 | 26.43 | 25.86 | -0.53 | -2.01% | 25.50 | 26.45 | 47025 | 12154.36 | 4.36% |
| 2025-09-05 | 26.16 | 26.39 | 0.33 | 1.27% | 25.47 | 26.62 | 52775 | 13786.75 | 4.89% |
| 2025-09-04 | 25.11 | 26.06 | 0.95 | 3.78% | 25.11 | 26.48 | 61459 | 15969.34 | 5.70% |
| 2025-09-03 | 25.73 | 25.11 | -0.62 | -2.41% | 25.09 | 25.81 | 32200 | 8192.56 | 2.99% |
| 2025-09-02 | 26.48 | 25.73 | -0.60 | -2.28% | 25.60 | 26.48 | 37109 | 9602.26 | 3.44% |
| 2025-09-01 | 26.19 | 26.33 | 0.14 | 0.53% | 26.11 | 26.40 | 28244 | 7422.09 | 2.63% |
| 2025-08-29 | 26.44 | 26.19 | -0.34 | -1.28% | 26.16 | 26.74 | 32919 | 8678.82 | 3.07% |
| 2025-08-28 | 27.02 | 26.53 | -0.64 | -2.36% | 25.80 | 27.28 | 67560 | 17935.69 | 6.29% |
| 2025-08-27 | 27.66 | 27.17 | -0.49 | -1.77% | 27.16 | 28.20 | 58392 | 16144.82 | 5.44% |
| 2025-08-26 | 28.00 | 27.66 | -0.49 | -1.74% | 27.53 | 28.00 | 48169 | 13338.82 | 4.49% |
| 2025-08-25 | 28.06 | 28.15 | 0.13 | 0.46% | 28.05 | 28.41 | 42353 | 11961.81 | 3.95% |
| 2025-08-22 | 27.91 | 28.02 | 0.10 | 0.36% | 27.80 | 28.05 | 34195 | 9547.58 | 3.19% |
| 2025-08-21 | 28.70 | 27.92 | -0.36 | -1.27% | 27.91 | 28.77 | 47630 | 13451.68 | 4.44% |
| 2025-08-20 | 28.00 | 28.28 | 0.30 | 1.07% | 27.70 | 28.30 | 36481 | 10203.12 | 3.40% |
| 2025-08-19 | 28.28 | 27.98 | -0.31 | -1.10% | 27.88 | 28.29 | 40178 | 11267.39 | 3.74% |
| 2025-08-18 | 27.97 | 28.29 | 0.39 | 1.40% | 27.90 | 28.48 | 42965 | 12133.29 | 4.00% |
| 2025-08-15 | 27.40 | 27.90 | -0.24 | -0.85% | 26.86 | 28.04 | 65207 | 17978.22 | 6.08% |
中岩大地(003001)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。
