| 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 | 17.64 | 18.02 | 0.40 | 2.27% | 17.63 | 18.06 | 24307 | 4350.18 | 2.30% |
| 2026-03-24 | 17.18 | 17.62 | 0.86 | 5.13% | 16.79 | 17.63 | 36599 | 6312.48 | 3.46% |
| 2026-03-23 | 17.50 | 16.76 | -0.88 | -4.99% | 16.64 | 17.56 | 29249 | 4992.52 | 2.77% |
| 2026-03-20 | 18.55 | 17.64 | -0.77 | -4.18% | 17.61 | 18.61 | 23776 | 4283.30 | 2.25% |
| 2026-03-19 | 18.75 | 18.41 | -0.45 | -2.39% | 18.36 | 18.86 | 15431 | 2862.12 | 1.46% |
| 2026-03-18 | 18.73 | 18.86 | 0.12 | 0.64% | 18.62 | 18.95 | 12862 | 2410.30 | 1.22% |
| 2026-03-17 | 19.24 | 18.74 | -0.39 | -2.04% | 18.72 | 19.24 | 18065 | 3436.77 | 1.71% |
| 2026-03-16 | 18.97 | 19.13 | 0.14 | 0.74% | 18.93 | 19.36 | 16953 | 3243.86 | 1.60% |
| 2026-03-13 | 19.00 | 18.99 | 0.13 | 0.69% | 18.84 | 19.39 | 20912 | 4009.96 | 1.98% |
| 2026-03-12 | 19.24 | 18.86 | -0.30 | -1.57% | 18.83 | 19.24 | 13804 | 2615.22 | 1.31% |
| 2026-03-11 | 19.34 | 19.16 | -0.15 | -0.78% | 19.08 | 19.40 | 14481 | 2784.55 | 1.37% |
| 2026-03-10 | 19.00 | 19.31 | 0.41 | 2.17% | 18.97 | 19.33 | 15829 | 3044.73 | 1.50% |
| 2026-03-09 | 18.89 | 18.90 | -0.15 | -0.79% | 18.61 | 19.07 | 17193 | 3232.29 | 1.63% |
| 2026-03-06 | 18.53 | 19.05 | 0.39 | 2.09% | 18.53 | 19.14 | 14985 | 2839.17 | 1.42% |
| 2026-03-05 | 18.63 | 18.66 | 0.25 | 1.36% | 18.57 | 18.78 | 12924 | 2414.71 | 1.22% |
| 2026-03-04 | 18.33 | 18.41 | -0.17 | -0.91% | 18.33 | 18.69 | 16528 | 3057.52 | 1.56% |
| 2026-03-03 | 19.32 | 18.58 | -0.74 | -3.83% | 18.56 | 19.55 | 33059 | 6271.75 | 3.13% |
| 2026-03-02 | 19.62 | 19.32 | -0.62 | -3.11% | 19.30 | 19.95 | 32079 | 6248.92 | 3.04% |
| 2026-02-27 | 19.89 | 19.94 | 0.06 | 0.30% | 19.72 | 20.02 | 13674 | 2724.54 | 1.29% |
| 2026-02-26 | 20.21 | 19.88 | -0.17 | -0.85% | 19.81 | 20.21 | 19256 | 3836.70 | 1.82% |
| 2026-02-25 | 20.03 | 20.05 | 0.04 | 0.20% | 20.01 | 20.26 | 15213 | 3068.05 | 1.44% |
| 2026-02-24 | 19.70 | 20.01 | 0.43 | 2.20% | 19.70 | 20.09 | 20086 | 4008.94 | 1.90% |
| 2026-02-13 | 19.77 | 19.58 | -0.18 | -0.91% | 19.57 | 19.88 | 15574 | 3068.78 | 1.47% |
| 2026-02-12 | 20.25 | 19.76 | -0.39 | -1.94% | 19.76 | 20.25 | 19789 | 3938.37 | 1.87% |
| 2026-02-11 | 20.38 | 20.15 | 0.01 | 0.05% | 20.08 | 20.44 | 15020 | 3037.08 | 1.42% |
| 2026-02-10 | 20.17 | 20.14 | -0.02 | -0.10% | 20.07 | 20.26 | 10938 | 2201.97 | 1.04% |
| 2026-02-09 | 20.29 | 20.16 | 0.25 | 1.26% | 20.05 | 20.29 | 14510 | 2923.57 | 1.37% |
| 2026-02-06 | 19.94 | 19.91 | -0.03 | -0.15% | 19.84 | 20.08 | 14655 | 2926.82 | 1.39% |
| 2026-02-05 | 20.02 | 19.94 | -0.08 | -0.40% | 19.92 | 20.25 | 16500 | 3310.13 | 1.56% |
| 2026-02-04 | 20.01 | 20.02 | 0.01 | 0.05% | 19.88 | 20.09 | 13927 | 2780.30 | 1.32% |
| 2026-02-03 | 19.73 | 20.01 | 0.45 | 2.30% | 19.73 | 20.07 | 17945 | 3574.58 | 1.70% |
| 2026-02-02 | 20.08 | 19.56 | -0.48 | -2.40% | 19.54 | 20.08 | 18816 | 3728.58 | 1.78% |
| 2026-01-30 | 19.90 | 20.04 | 0.25 | 1.26% | 19.78 | 20.17 | 24752 | 4947.71 | 2.34% |
| 2026-01-29 | 19.75 | 19.79 | -0.15 | -0.75% | 19.39 | 20.17 | 29430 | 5810.79 | 2.78% |
| 2026-01-28 | 20.23 | 19.94 | -0.31 | -1.53% | 19.93 | 20.30 | 22904 | 4591.37 | 2.17% |
| 2026-01-27 | 20.56 | 20.25 | -0.35 | -1.70% | 19.97 | 20.66 | 27092 | 5461.41 | 2.56% |
| 2026-01-26 | 21.30 | 20.60 | -0.66 | -3.10% | 20.53 | 21.35 | 33103 | 6899.07 | 3.13% |
| 2026-01-23 | 21.39 | 21.26 | 0.08 | 0.38% | 21.16 | 21.40 | 21453 | 4553.22 | 2.03% |
| 2026-01-22 | 21.11 | 21.18 | 0.03 | 0.14% | 21.06 | 21.36 | 18859 | 4000.45 | 1.78% |
| 2026-01-21 | 21.18 | 21.15 | -0.10 | -0.47% | 20.95 | 21.20 | 18038 | 3808.24 | 1.71% |
| 2026-01-20 | 21.18 | 21.25 | 0.07 | 0.33% | 21.12 | 21.46 | 21984 | 4675.05 | 2.08% |
| 2026-01-19 | 21.10 | 21.18 | 0.04 | 0.19% | 20.94 | 21.30 | 22161 | 4694.21 | 2.10% |
| 2026-01-16 | 21.39 | 21.14 | -0.15 | -0.70% | 21.10 | 21.43 | 23204 | 4923.50 | 2.20% |
| 2026-01-15 | 21.22 | 21.29 | -0.10 | -0.47% | 21.07 | 21.39 | 31426 | 6667.66 | 2.97% |
| 2026-01-14 | 21.69 | 21.39 | -0.04 | -0.19% | 21.23 | 21.69 | 43499 | 9329.11 | 4.12% |
| 2026-01-13 | 22.40 | 21.43 | -0.97 | -4.33% | 21.42 | 22.44 | 56900 | 12420.85 | 5.38% |
| 2026-01-12 | 22.13 | 22.40 | 0.27 | 1.22% | 22.08 | 23.25 | 64000 | 14414.42 | 6.06% |
| 2026-01-09 | 21.88 | 22.13 | 0.24 | 1.10% | 21.57 | 22.36 | 59375 | 12999.55 | 5.62% |
| 2026-01-08 | 21.34 | 21.89 | 0.38 | 1.77% | 21.32 | 22.19 | 55838 | 12210.54 | 5.28% |
| 2026-01-07 | 20.90 | 21.51 | 0.42 | 1.99% | 20.90 | 21.88 | 69626 | 14955.75 | 6.59% |
| 2026-01-06 | 21.18 | 21.09 | -0.34 | -1.59% | 20.81 | 21.21 | 77930 | 16361.49 | 7.37% |
| 2026-01-05 | 20.22 | 21.43 | 1.30 | 6.46% | 20.22 | 22.14 | 109016 | 23608.67 | 10.32% |
| 2025-12-31 | 20.36 | 20.13 | -0.28 | -1.37% | 20.11 | 20.52 | 17348 | 3507.91 | 1.64% |
| 2025-12-30 | 20.56 | 20.41 | -0.34 | -1.64% | 20.28 | 20.73 | 24605 | 5028.46 | 2.33% |
| 2025-12-29 | 20.55 | 20.75 | 0.56 | 2.77% | 20.29 | 20.96 | 42102 | 8686.10 | 3.98% |
| 2025-12-26 | 20.39 | 20.19 | -0.30 | -1.46% | 20.14 | 20.42 | 18624 | 3769.19 | 1.76% |
| 2025-12-25 | 20.44 | 20.49 | 0.01 | 0.05% | 20.15 | 20.53 | 21241 | 4315.19 | 2.01% |
| 2025-12-24 | 20.20 | 20.48 | 0.36 | 1.79% | 19.94 | 20.92 | 36990 | 7609.33 | 3.50% |
| 2025-12-23 | 19.94 | 20.12 | 0.18 | 0.90% | 19.88 | 20.90 | 26827 | 5435.43 | 2.54% |
| 2025-12-22 | 19.98 | 19.94 | -0.03 | -0.15% | 19.87 | 20.08 | 11881 | 2373.26 | 1.12% |
| 2025-12-19 | 19.89 | 19.97 | 0.13 | 0.66% | 19.84 | 20.07 | 15294 | 3056.56 | 1.45% |
| 2025-12-18 | 19.92 | 19.84 | -0.05 | -0.25% | 19.83 | 20.19 | 14975 | 2993.55 | 1.42% |
| 2025-12-17 | 19.82 | 19.89 | -0.02 | -0.10% | 19.23 | 19.95 | 26589 | 5191.55 | 2.52% |
| 2025-12-16 | 20.24 | 19.91 | -0.33 | -1.63% | 19.90 | 20.43 | 20575 | 4119.98 | 1.95% |
| 2025-12-15 | 20.66 | 20.24 | -0.55 | -2.65% | 20.23 | 20.76 | 18671 | 3817.93 | 1.77% |
| 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% |
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。
