| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 33.52 | 36.53 | 2.58 | 7.60% | 33.30 | 37.00 | 35206 | 12592.34 | 2.27% |
| 2025-04-08 | 33.60 | 33.95 | 0.59 | 1.77% | 33.18 | 34.07 | 22440 | 7547.65 | 1.44% |
| 2025-04-07 | 35.88 | 33.36 | -3.71 | -10.01% | 33.36 | 35.88 | 25196 | 8573.95 | 1.62% |
| 2025-04-03 | 37.00 | 37.07 | -0.24 | -0.64% | 36.95 | 37.42 | 9553 | 3546.67 | 0.61% |
| 2025-04-02 | 37.65 | 37.31 | -0.42 | -1.11% | 37.22 | 37.74 | 9213 | 3437.36 | 0.59% |
| 2025-04-01 | 37.19 | 37.73 | 0.68 | 1.84% | 37.11 | 38.23 | 12434 | 4696.78 | 0.80% |
| 2025-03-31 | 37.67 | 37.05 | -0.61 | -1.62% | 36.70 | 37.67 | 11577 | 4291.47 | 0.75% |
| 2025-03-28 | 38.27 | 37.66 | -0.65 | -1.70% | 37.58 | 38.51 | 12105 | 4591.95 | 0.78% |
| 2025-03-27 | 38.93 | 38.31 | -0.65 | -1.67% | 37.91 | 38.93 | 9890 | 3790.60 | 0.64% |
| 2025-03-26 | 38.89 | 38.96 | 0.06 | 0.15% | 38.66 | 39.16 | 8740 | 3402.44 | 0.56% |
| 2025-03-25 | 39.33 | 38.90 | -0.44 | -1.12% | 38.61 | 39.93 | 17956 | 7044.59 | 1.16% |
| 2025-03-24 | 40.59 | 39.34 | -1.22 | -3.01% | 38.50 | 40.60 | 21176 | 8340.48 | 1.36% |
| 2025-03-21 | 40.15 | 40.56 | 0.38 | 0.95% | 40.00 | 40.94 | 24190 | 9812.78 | 1.56% |
| 2025-03-20 | 39.90 | 40.18 | 0.38 | 0.95% | 39.51 | 40.65 | 19978 | 8032.20 | 1.29% |
| 2025-03-19 | 40.03 | 39.80 | -0.22 | -0.55% | 39.59 | 40.19 | 10160 | 4041.74 | 0.65% |
| 2025-03-18 | 40.00 | 40.02 | 0.00 | 0.00% | 39.83 | 40.30 | 9418 | 3769.97 | 0.61% |
| 2025-03-17 | 40.04 | 40.02 | 0.09 | 0.23% | 39.81 | 40.29 | 11623 | 4658.47 | 0.75% |
| 2025-03-14 | 39.99 | 39.93 | -0.29 | -0.72% | 39.48 | 40.05 | 13826 | 5500.58 | 0.89% |
| 2025-03-13 | 39.80 | 40.22 | 0.41 | 1.03% | 39.55 | 40.60 | 13893 | 5559.18 | 0.89% |
| 2025-03-12 | 40.20 | 39.81 | -0.50 | -1.24% | 39.79 | 40.66 | 13917 | 5583.34 | 0.90% |
| 2025-03-11 | 39.50 | 40.31 | 0.39 | 0.98% | 39.40 | 40.42 | 18567 | 7451.62 | 1.19% |
| 2025-03-10 | 39.50 | 39.92 | 0.34 | 0.86% | 39.45 | 40.18 | 16889 | 6734.62 | 1.09% |
| 2025-03-07 | 39.67 | 39.58 | -0.11 | -0.28% | 39.41 | 40.42 | 26502 | 10587.61 | 1.71% |
| 2025-03-06 | 38.92 | 39.69 | 0.83 | 2.14% | 38.86 | 39.90 | 22404 | 8830.59 | 1.44% |
| 2025-03-05 | 38.69 | 38.86 | 0.16 | 0.41% | 38.40 | 39.16 | 11657 | 4522.51 | 0.75% |
| 2025-03-04 | 37.96 | 38.70 | 0.85 | 2.25% | 37.96 | 38.87 | 15786 | 6082.74 | 1.02% |
| 2025-03-03 | 37.80 | 37.85 | 0.09 | 0.24% | 37.70 | 38.40 | 8372 | 3187.36 | 0.54% |
| 2025-02-28 | 38.48 | 37.76 | -0.72 | -1.87% | 37.50 | 38.48 | 11742 | 4454.10 | 0.76% |
| 2025-02-27 | 39.10 | 38.48 | -0.63 | -1.61% | 38.01 | 39.18 | 15348 | 5917.62 | 0.99% |
| 2025-02-26 | 39.05 | 39.11 | 0.07 | 0.18% | 39.04 | 39.38 | 10188 | 3989.98 | 0.66% |
| 2025-02-25 | 39.30 | 39.04 | -0.35 | -0.89% | 38.88 | 39.58 | 10044 | 3940.31 | 0.65% |
| 2025-02-24 | 39.00 | 39.39 | 0.18 | 0.46% | 38.99 | 39.84 | 10944 | 4313.75 | 0.70% |
| 2025-02-21 | 39.48 | 39.21 | -0.28 | -0.71% | 38.98 | 39.48 | 11388 | 4470.35 | 0.73% |
| 2025-02-20 | 38.70 | 39.49 | 0.62 | 1.60% | 38.56 | 39.51 | 18518 | 7271.40 | 1.19% |
| 2025-02-19 | 38.30 | 38.87 | 0.45 | 1.17% | 38.27 | 39.19 | 10940 | 4243.62 | 0.70% |
| 2025-02-18 | 38.61 | 38.42 | -0.21 | -0.54% | 38.30 | 39.37 | 15418 | 5987.00 | 0.99% |
| 2025-02-17 | 38.88 | 38.63 | -0.24 | -0.62% | 38.49 | 39.06 | 11289 | 4374.61 | 0.73% |
| 2025-02-14 | 38.66 | 38.87 | 0.10 | 0.26% | 38.52 | 38.88 | 8262 | 3197.25 | 0.53% |
| 2025-02-13 | 39.83 | 38.77 | -1.04 | -2.61% | 38.70 | 39.94 | 17924 | 7006.92 | 1.15% |
| 2025-02-12 | 39.75 | 39.81 | -0.21 | -0.52% | 39.50 | 40.07 | 12515 | 4975.03 | 0.81% |
| 2025-02-11 | 39.12 | 40.02 | 0.88 | 2.25% | 38.51 | 40.57 | 28957 | 11562.52 | 1.86% |
| 2025-02-10 | 39.50 | 39.14 | -0.39 | -0.99% | 39.00 | 39.75 | 15150 | 5941.49 | 0.97% |
| 2025-02-07 | 38.49 | 39.53 | 0.86 | 2.22% | 38.49 | 39.92 | 19598 | 7680.55 | 1.26% |
| 2025-02-06 | 37.82 | 38.67 | 0.85 | 2.25% | 37.66 | 38.70 | 9710 | 3718.77 | 0.62% |
| 2025-02-05 | 37.90 | 37.82 | 0.22 | 0.59% | 37.60 | 38.17 | 5464 | 2071.32 | 0.35% |
| 2025-01-27 | 37.80 | 37.60 | -0.27 | -0.71% | 37.53 | 38.20 | 5155 | 1951.66 | 0.33% |
| 2025-01-24 | 37.57 | 37.87 | 0.30 | 0.80% | 37.28 | 37.89 | 6733 | 2538.41 | 0.43% |
| 2025-01-23 | 37.90 | 37.57 | -0.15 | -0.40% | 37.52 | 38.38 | 8036 | 3048.92 | 0.52% |
| 2025-01-22 | 37.85 | 37.72 | -0.33 | -0.87% | 37.42 | 38.00 | 5304 | 1998.54 | 0.34% |
| 2025-01-21 | 38.50 | 38.05 | -0.13 | -0.34% | 37.68 | 38.50 | 5858 | 2221.12 | 0.38% |
| 2025-01-20 | 38.36 | 38.18 | -0.07 | -0.18% | 38.13 | 38.60 | 5408 | 2072.76 | 0.35% |
| 2025-01-17 | 38.04 | 38.25 | 0.21 | 0.55% | 37.59 | 38.30 | 5682 | 2159.80 | 0.37% |
| 2025-01-16 | 38.37 | 38.04 | -0.33 | -0.86% | 37.80 | 38.75 | 8674 | 3317.12 | 0.56% |
| 2025-01-15 | 38.03 | 38.37 | 0.33 | 0.87% | 37.90 | 39.15 | 13888 | 5341.96 | 0.89% |
| 2025-01-14 | 36.68 | 38.04 | 1.38 | 3.76% | 36.65 | 38.18 | 13991 | 5271.28 | 0.90% |
| 2025-01-13 | 36.18 | 36.66 | 0.26 | 0.71% | 35.96 | 36.88 | 6959 | 2539.32 | 0.45% |
| 2025-01-10 | 36.98 | 36.40 | -0.58 | -1.57% | 36.37 | 37.41 | 7615 | 2810.02 | 0.49% |
| 2025-01-09 | 36.53 | 36.98 | 0.18 | 0.49% | 36.36 | 37.60 | 9353 | 3473.19 | 0.60% |
| 2025-01-08 | 37.10 | 36.80 | -0.55 | -1.47% | 35.90 | 37.35 | 10579 | 3870.06 | 0.68% |
| 2025-01-07 | 36.99 | 37.35 | 0.18 | 0.48% | 36.81 | 37.35 | 7310 | 2713.17 | 0.47% |
| 2025-01-06 | 37.51 | 37.17 | -0.58 | -1.54% | 36.91 | 37.85 | 10207 | 3798.44 | 0.66% |
| 2025-01-03 | 37.88 | 37.75 | 0.00 | 0.00% | 37.53 | 38.20 | 10182 | 3850.85 | 0.66% |
| 2025-01-02 | 38.90 | 37.75 | -1.25 | -3.21% | 37.50 | 39.29 | 14070 | 5382.76 | 0.91% |
| 2024-12-31 | 39.87 | 39.00 | -0.98 | -2.45% | 38.99 | 39.97 | 11413 | 4485.05 | 0.73% |
| 2024-12-30 | 39.99 | 39.98 | 0.00 | 0.00% | 39.69 | 40.49 | 9965 | 3989.76 | 0.64% |
| 2024-12-27 | 39.62 | 39.98 | 0.69 | 1.76% | 39.62 | 40.42 | 15160 | 6075.80 | 0.98% |
| 2024-12-26 | 39.22 | 39.29 | 0.10 | 0.26% | 39.10 | 39.75 | 8790 | 3470.81 | 0.57% |
| 2024-12-25 | 39.76 | 39.19 | -0.56 | -1.41% | 38.90 | 39.79 | 11278 | 4417.84 | 0.73% |
| 2024-12-24 | 39.81 | 39.75 | 0.09 | 0.23% | 39.35 | 39.98 | 7899 | 3133.32 | 0.51% |
| 2024-12-23 | 40.49 | 39.66 | -0.89 | -2.19% | 39.61 | 40.62 | 10115 | 4042.86 | 0.65% |
| 2024-12-20 | 40.37 | 40.55 | 0.11 | 0.27% | 40.30 | 40.87 | 11370 | 4621.02 | 0.73% |
| 2024-12-19 | 39.90 | 40.44 | 0.29 | 0.72% | 39.51 | 40.48 | 11673 | 4670.80 | 0.75% |
| 2024-12-18 | 40.44 | 40.15 | -0.04 | -0.10% | 40.11 | 40.58 | 9849 | 3970.69 | 0.63% |
| 2024-12-17 | 40.89 | 40.19 | -0.75 | -1.83% | 40.08 | 41.12 | 14708 | 5941.27 | 0.95% |
| 2024-12-16 | 40.88 | 40.94 | 0.12 | 0.29% | 40.60 | 41.19 | 12777 | 5225.08 | 0.82% |
| 2024-12-13 | 42.39 | 40.82 | -1.51 | -3.57% | 40.70 | 42.39 | 31878 | 13172.32 | 2.05% |
| 2024-12-12 | 42.13 | 42.33 | 0.21 | 0.50% | 41.98 | 42.64 | 17873 | 7566.88 | 1.15% |
| 2024-12-11 | 41.97 | 42.12 | 0.12 | 0.29% | 41.58 | 42.27 | 15157 | 6369.33 | 0.98% |
| 2024-12-10 | 42.03 | 42.00 | 0.59 | 1.42% | 41.80 | 42.50 | 29268 | 12334.96 | 1.88% |
| 2024-12-09 | 41.61 | 41.41 | -0.22 | -0.53% | 40.98 | 41.77 | 14907 | 6165.46 | 0.96% |
中天火箭(003009)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。
